{"ticker": "MED", "overview": {"cik": "910329", "ticker": "MED", "name": "MEDIFAST INC", "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "sic": "2090", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001213900-26-114242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001628280-26-067165", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001628280-26-067151", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001628280-26-064063", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007140", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007123", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094862", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-093824", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-092590", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092479", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000396", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001628280-26-051935", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051928", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051845", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002827", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048574", "price_sensitive": true}, {"form": "3/A", "date": "2026-07-10", "title": "Form 3/A", "accession": "0001213900-26-076915", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039293", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038983", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038981", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038978", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038976", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038974", "price_sensitive": false}]}, "description": "MEDIFAST INC trades as MED on the NYSE and is registered in the United States, classified under Miscellaneous Food Preparations & Kindred Products (SIC 2090). Privy Trades holds 510 insider filings for the company, from August 2003 to October 2026. Across those, 38 insiders disclosed 56 open-market purchases totalling $7.33M against 110 sales totalling $144.60M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 56, "buy_sum": 7326766.4596428, "sell_n": 110, "sell_sum": 144597300.38459998, "net": -137270533.9249572, "insiders": 38, "first_date": "2003-08-05", "last_date": "2026-10-28"}, "metrics": {"ticker": "MED", "has_prices": true, "as_of": "2026-10-29", "last": 12.26, "prev_close": 12.28, "change": -0.019999999999999574, "change_pct": -0.001628664495113972, "session_volume": 124454.0, "vwap_5": 12.211267871099754, "vwap_20": 11.96663601043428, "vwap_60": 11.969923338414697, "vwap_250": 11.231943477299218, "high_52w": 13.15, "low_52w": 9.45, "avg_volume_20": 124857.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-114242", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68027.12689999999, "score": 37.2, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED lands a director's $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026114242/0001213900-26-114242-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001213900-26-094862", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 529157.08, "score": 48.6, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED lands a director's $529K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026094862/0001213900-26-094862-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001213900-26-093824", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51946.26839999999, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board member picks up $52K of MED", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026093824/0001213900-26-093824-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "13DG-0001213900-26-092590", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC moves to a 7.1% activist stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0001213900-26-092590-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "0001213900-26-092479", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 842698.6662, "score": 51.1, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "A director backs MED with $843K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026092479/0001213900-26-092479-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "13DG-0001446580-26-000098", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC takes a 5.3% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0001446580-26-000098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001104659-26-097161", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 2.1% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097161-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000884546-26-000396", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 3.6% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000396-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0002012383-26-002827", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 2.9% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002827-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001628280-26-038972", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Ming Xian", "who_key": "Xian Ming", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026038972/0001628280-26-038972-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "0001628280-26-038974", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Elizabeth A. Geary", "who_key": "Geary Elizabeth A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026038974/0001628280-26-038974-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "0001628280-26-038976", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Scott Schlackman", "who_key": "SCHLACKMAN SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026038976/0001628280-26-038976-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "0001628280-26-038978", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Andrea B. Thomas", "who_key": "Thomas Andrea B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026038978/0001628280-26-038978-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "0001628280-26-038981", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026038981/0001628280-26-038981-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "0001628280-26-038983", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Jeffrey Matthew Rose", "who_key": "Rose Jeffrey Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026038983/0001628280-26-038983-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "13DG-0001104659-26-062726", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Citadel Securities GP LLC takes a 6.5% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-062726-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000884546-26-000217", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 5.74% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000217-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0001037389-26-000039", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC moves to a 6.96% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0001037389-26-000039-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "0001628280-26-034271", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Scott Schlackman", "who_key": "SCHLACKMAN SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62950.0, "score": 38.1, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board insider adds $63K of MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026034271/0001628280-26-034271-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0000102909-26-001762", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC adjusts its stake in MED (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0000102909-26-001762-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "0001628280-26-021796", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "James P. Maloney", "who_key": "Maloney James P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44593.42, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026021796/0001628280-26-021796-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320622}, {"id": "0001628280-26-021797", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Jonathan Barrett MacKenzie", "who_key": "MacKenzie Jonathan Barrett", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10874.84, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026021797/0001628280-26-021797-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320622}, {"id": "0001628280-26-021795", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Daniel R. Chard", "who_key": "Chard Daniel R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 178724.58, "score": 52.1, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO buys $179K of MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026021795/0001628280-26-021795-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001628280-25-033181", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 126528.24262000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025033181/0001628280-25-033181-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713742}, {"id": "0001628280-25-033182", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Elizabeth A. Geary", "who_key": "Geary Elizabeth A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025033182/0001628280-25-033182-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713742}, {"id": "0001628280-25-033183", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Michael A. Hoer", "who_key": "Hoer Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025033183/0001628280-25-033183-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713742}, {"id": "0001628280-25-033184", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Andrea B. Thomas", "who_key": "Thomas Andrea B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025033184/0001628280-25-033184-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713742}, {"id": "0001628280-25-033185", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Scott Schlackman", "who_key": "SCHLACKMAN SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025033185/0001628280-25-033185-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713742}, {"id": "0001628280-25-033187", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Ming Xian", "who_key": "Xian Ming", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025033187/0001628280-25-033187-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713742}, {"id": "0001628280-25-031936", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Daniel R. Chard", "who_key": "Chard Daniel R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5002.530000000001, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 3 insiders into MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025031936/0001628280-25-031936-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731022}], "recent_buys": [{"id": "0001213900-26-114242", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68027.12689999999, "score": 37.2, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED lands a director's $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026114242/0001213900-26-114242-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "0001213900-26-094862", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 529157.08, "score": 48.6, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED lands a director's $529K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026094862/0001213900-26-094862-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0001213900-26-093824", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51946.26839999999, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board member picks up $52K of MED", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026093824/0001213900-26-093824-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "0001213900-26-092479", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Parsa Kiai", "who_key": "Kiai Parsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 842698.6662, "score": 51.1, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "A director backs MED with $843K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766850/000121390026092479/0001213900-26-092479-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "0001628280-26-034271", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Scott Schlackman", "who_key": "SCHLACKMAN SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62950.0, "score": 38.1, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board insider adds $63K of MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026034271/0001628280-26-034271-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001628280-26-021795", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Daniel R. Chard", "who_key": "Chard Daniel R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 178724.58, "score": 52.1, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO buys $179K of MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026021795/0001628280-26-021795-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327822}, {"id": "0001628280-25-031936", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Daniel R. Chard", "who_key": "Chard Daniel R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5002.530000000001, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 3 insiders into MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025031936/0001628280-25-031936-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731022}, {"id": "0001628280-23-038378", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Andrea B. Thomas", "who_key": "Thomas Andrea B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3471.16043, "score": 22.9, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying MED \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023038378/0001628280-23-038378-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571982}, {"id": "0001628280-23-038377", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Michael A. Hoer", "who_key": "Hoer Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3428.2419600000003, "score": 22.8, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023038377/0001628280-23-038377-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571982}, {"id": "0001628280-23-038376", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Scott Schlackman", "who_key": "SCHLACKMAN SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3626.78294, "score": 23.1, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023038376/0001628280-23-038376-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571982}, {"id": "0001628280-23-038375", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10844.594079999999, "score": 28.2, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MED draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023038375/0001628280-23-038375-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571982}, {"id": "0001628280-23-028943", "src": "INSIDERS", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72856.15474, "score": 37.7, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "6 insiders pile into MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023028943/0001628280-23-028943-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1703022}], "institutional": [{"id": "13DG-0001213900-26-092590", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC moves to a 7.1% activist stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0001213900-26-092590-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "13DG-0001446580-26-000098", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC takes a 5.3% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0001446580-26-000098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001104659-26-097161", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 2.1% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097161-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000884546-26-000396", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 3.6% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000396-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0002012383-26-002827", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 2.9% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002827-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001104659-26-062726", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Citadel Securities GP LLC takes a 6.5% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-062726-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000884546-26-000217", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 5.74% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000217-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0001037389-26-000039", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC moves to a 6.96% passive stake in MED", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0001037389-26-000039-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0000102909-26-001762", "src": "13DG", "ticker": "MED", "cik": "910329", "company": "MEDIFAST INC", "company_raw": "MEDIFAST INC", "who": "Medifast Inc", "who_key": "MEDIFAST 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": 1, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MEDIFAST INC adjusts its stake in MED (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/910329/0000102909-26-001762-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MEDIFAST INC Common Stock", "new_value": "MEDIFAST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000910329", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000910329", "applied": 1, "detected_at": "2026-10-26T02:16:28.955797"}]}, "key_people": [{"who": "Visium Balanced Master FUND, Ltd.", "who_key": "VISIUM BALANCED MASTER FUND, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 40830862.32, "net": -40830862.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40830862.32, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000089924316021301/0000899243-16-021301-index.htm"}], "latest": {"action": "SELL", "amount": 40830862.32, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000089924316021301/0000899243-16-021301-index.htm"}}, {"who": "Glenn W. Welling", "who_key": "Welling Glenn W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2107680.7916, "sold": 34015000.0, "net": -31907319.2084, "trades": 5, "top_score": 53.8, "lean": "selling", "history": [{"action": "SELL", "amount": 17764999.999999996, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000092189517002793/0000921895-17-002793-index.htm"}, {"action": "SELL", "amount": 16250000.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000092189517002689/0000921895-17-002689-index.htm"}, {"action": "BUY", "amount": 706142.8467999999, "date": "2017-03-14", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000119380517000446/0001193805-17-000446-index.htm"}, {"action": "BUY", "amount": 1365567.9448000002, "date": "2016-11-15", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000092189516006196/0000921895-16-006196-index.htm"}, {"action": "BUY", "amount": 35970.0, "date": "2015-08-06", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000092189515001901/0000921895-15-001901-index.htm"}], "latest": {"action": "SELL", "amount": 17764999.999999996, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000092189517002793/0000921895-17-002793-index.htm"}}, {"who": "Shirley MacDonald", "who_key": "MACDONALD SHIRLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 12574643.6, "net": -12574643.6, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4695750.4, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420410027550/0001144204-10-027550-index.htm"}, {"action": "SELL", "amount": 619200.0, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409063264/0001144204-09-063264-index.htm"}, {"action": "SELL", "amount": 2605000.0, "date": "2009-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409057858/0001144204-09-057858-index.htm"}, {"action": "SELL", "amount": 508500.00000000006, "date": "2009-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409035852/0001144204-09-035852-index.htm"}, {"action": "SELL", "amount": 688350.0, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409030777/0001144204-09-030777-index.htm"}, {"action": "SELL", "amount": 385843.2, "date": "2009-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409030555/0001144204-09-030555-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2006-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420406051413/0001144204-06-051413-index.htm"}, {"action": "SELL", "amount": 1163000.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420406050899/0001144204-06-050899-index.htm"}, {"action": "SELL", "amount": 367200.0, "date": "2004-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420404000195/0001144204-04-000195-index.htm"}, {"action": "SELL", "amount": 141800.0, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420403005479/0001144204-03-005479-index.htm"}], "latest": {"action": "SELL", "amount": 4695750.4, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420410027550/0001144204-10-027550-index.htm"}}, {"who": "Daniel R. Chard", "who_key": "Chard Daniel R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 540837.2271, "sold": 9747107.341, "net": -9206270.1139, "trades": 8, "top_score": 52.4, "lean": "selling", "history": [{"action": "BUY", "amount": 178724.58, "date": "2026-03-20", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026021795/0001628280-26-021795-index.htm"}, {"action": "BUY", "amount": 5002.530000000001, "date": "2025-06-13", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828025031936/0001628280-25-031936-index.htm"}, {"action": "BUY", "amount": 78995.0435, "date": "2022-05-05", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465922058937/0001104659-22-058937-index.htm"}, {"action": "BUY", "amount": 128667.0736, "date": "2022-02-04", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465922048540/0001104659-22-048540-index.htm"}, {"action": "SELL", "amount": 1677518.7214000002, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000156218021004412/0001562180-21-004412-index.htm"}, {"action": "SELL", "amount": 3758577.0582, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465921082800/0001104659-21-082800-index.htm"}, {"action": "SELL", "amount": 4311011.5614, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465921081619/0001104659-21-081619-index.htm"}, {"action": "BUY", "amount": 149448.0, "date": "2018-11-08", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420418059215/0001144204-18-059215-index.htm"}], "latest": {"action": "BUY", "amount": 178724.58, "date": "2026-03-20", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828026021795/0001628280-26-021795-index.htm"}}, {"who": "Michael C. MacDonald", "who_key": "MACDONALD MICHAEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3580.0, "sold": 8606608.1, "net": -8603028.1, "trades": 7, "top_score": 23.3, "lean": "selling", "history": [{"action": "SELL", "amount": 826869.9500000001, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920111796/0001104659-20-111796-index.htm"}, {"action": "SELL", "amount": 694223.61, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920081280/0001104659-20-081280-index.htm"}, {"action": "SELL", "amount": 1010804.3200000001, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920058953/0001104659-20-058953-index.htm"}, {"action": "SELL", "amount": 2469710.2199999997, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420419012829/0001144204-19-012829-index.htm"}, {"action": "SELL", "amount": 3468200.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420418014456/0001144204-18-014456-index.htm"}, {"action": "BUY", "amount": 3580.0, "date": "2004-07-28", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420404010635/0001144204-04-010635-index.htm"}, {"action": "SELL", "amount": 136800.0, "date": "2003-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420403005289/0001144204-03-005289-index.htm"}], "latest": {"action": "SELL", "amount": 826869.9500000001, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920111796/0001104659-20-111796-index.htm"}}, {"who": "Jeffrey J. Brown", "who_key": "BROWN JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2962729.3656428, "sold": 3492040.7800000003, "net": -529311.4143572003, "trades": 19, "top_score": 62.4, "lean": "selling", "history": [{"action": "BUY", "amount": 10844.594079999999, "date": "2023-11-07", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023038375/0001628280-23-038375-index.htm"}, {"action": "SELL", "amount": 3492040.7800000003, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023029696/0001628280-23-029696-index.htm"}, {"action": "BUY", "amount": 72856.15474, "date": "2023-08-08", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023028943/0001628280-23-028943-index.htm"}, {"action": "BUY", "amount": 68978.45457999999, "date": "2023-05-09", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023017667/0001628280-23-017667-index.htm"}, {"action": "BUY", "amount": 67607.59348, "date": "2023-02-07", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023003054/0001628280-23-003054-index.htm"}, {"action": "BUY", "amount": 60205.19128, "date": "2022-11-08", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828022029564/0001628280-22-029564-index.htm"}, {"action": "BUY", "amount": 498549.1, "date": "2022-08-09", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465922089416/0001104659-22-089416-index.htm"}, {"action": "BUY", "amount": 58283.39993279999, "date": "2022-08-04", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465922088736/0001104659-22-088736-index.htm"}, {"action": "BUY", "amount": 57766.996999999996, "date": "2022-05-05", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465922058940/0001104659-22-058940-index.htm"}, {"action": "BUY", "amount": 49639.4384, "date": "2022-02-04", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465922048539/0001104659-22-048539-index.htm"}, {"action": "BUY", "amount": 973910.80402, "date": "2021-11-08", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465921137193/0001104659-21-137193-index.htm"}, {"action": "BUY", "amount": 40675.640880000006, "date": "2021-08-06", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465921102987/0001104659-21-102987-index.htm"}, {"action": "BUY", "amount": 40421.45976, "date": "2021-05-06", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465921064073/0001104659-21-064073-index.htm"}, {"action": "BUY", "amount": 32015.5215, "date": "2021-02-05", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465921016821/0001104659-21-016821-index.htm"}, {"action": "BUY", "amount": 31791.96702, "date": "2020-11-06", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920123683/0001104659-20-123683-index.htm"}, {"action": "BUY", "amount": 30094.03872, "date": "2020-08-04", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920094009/0001104659-20-094009-index.htm"}, {"action": "BUY", "amount": 94889.01024999999, "date": "2020-05-06", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000110465920058952/0001104659-20-058952-index.htm"}, {"action": "BUY", "amount": 387100.0, "date": "2016-11-09", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420416134188/0001144204-16-134188-index.htm"}, {"action": "BUY", "amount": 387100.0, "date": "2016-11-09", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420419011668/0001144204-19-011668-index.htm"}], "latest": {"action": "BUY", "amount": 10844.594079999999, "date": "2023-11-07", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000162828023038375/0001628280-23-038375-index.htm"}}, {"who": "Michael S. McDevitt", "who_key": "MCDEVITT MICHAEL S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5516600.0, "net": -5516600.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2648600.0, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420411001322/0001144204-11-001322-index.htm"}, {"action": "SELL", "amount": 1059000.0, "date": "2009-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409066513/0001144204-09-066513-index.htm"}, {"action": "SELL", "amount": 1809000.0, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420409045813/0001144204-09-045813-index.htm"}], "latest": {"action": "SELL", "amount": 2648600.0, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420411001322/0001144204-11-001322-index.htm"}}, {"who": "Brazdley T. MacDonald", "who_key": "MACDONALD BRAZDLEY T", "role": "CEO, Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 37810.0, "sold": 3931350.0, "net": -3893540.0, "trades": 6, "top_score": 43.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2958150.0, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420406021458/0001144204-06-021458-index.htm"}, {"action": "BUY", "amount": 34900.0, "date": "2004-07-16", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420404010168/0001144204-04-010168-index.htm"}, {"action": "BUY", "amount": 2910.0, "date": "2004-06-07", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420404008191/0001144204-04-008191-index.htm"}, {"action": "SELL", "amount": 300400.0, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420403008211/0001144204-03-008211-index.htm"}, {"action": "SELL", "amount": 531000.0, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420403006872/0001144204-03-006872-index.htm"}, {"action": "SELL", "amount": 141800.0, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420403005477/0001144204-03-005477-index.htm"}], "latest": {"action": "SELL", "amount": 2958150.0, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910329/000114420406021458/0001144204-06-021458-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 842698.6662}, {"date": "2026-08-24", "net": 51946.26839999999}, {"date": "2026-08-26", "net": 529157.08}, {"date": "2026-10-28", "net": 68027.12689999999}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001213900-26-114242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001628280-26-067165", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001628280-26-067151", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001628280-26-064063", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007140", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007123", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-094862", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-093824", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-092590", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001213900-26-092479", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097161", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000396", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001628280-26-051935", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051928", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051845", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002827", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048574", "price_sensitive": true}, {"form": "3/A", "date": "2026-07-10", "title": "Form 3/A", "accession": "0001213900-26-076915", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039293", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038983", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038981", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038978", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038976", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038974", "price_sensitive": false}], "performance": {"ticker": "MED", "has_prices": true, "summary": {"n": 56, "avg": -0.7374590500940176, "win_rate": 0.07142857142857142, "best": 0.22599999999999998, "worst": -0.9540875557053515, "as_of": "2026-10-29"}, "buys": [{"who": "Kiai Parsa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68027.12689999999, "date": "2026-10-28", "score": 37.2, "ref_price": 12.28, "return": -0.001628664495113972}, {"who": "Kiai Parsa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 529157.08, "date": "2026-08-26", "score": 48.6, "ref_price": 12.22, "return": 0.0032733224222585224}, {"who": "Kiai Parsa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51946.26839999999, "date": "2026-08-24", "score": 35.8, "ref_price": 12.0, "return": 0.02166666666666665}, {"who": "Kiai Parsa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 842698.6662, "date": "2026-08-20", "score": 51.1, "ref_price": 11.62, "return": 0.055077452667814164}, {"who": "SCHLACKMAN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62950.0, "date": "2026-05-11", "score": 38.1, "ref_price": 12.4, "return": -0.011290322580645207}, {"who": "Chard Daniel R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 178724.58, "date": "2026-03-20", "score": 52.1, "ref_price": 10.0, "return": 0.22599999999999998}, {"who": "Chard Daniel R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5002.530000000001, "date": "2025-06-13", "score": 34.4, "ref_price": 12.98, "return": -0.05546995377503857}, {"who": "Thomas Andrea B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3471.16043, "date": "2023-11-07", "score": 22.9, "ref_price": 68.89, "return": -0.82203512846567}, {"who": "Hoer Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3428.2419600000003, "date": "2023-11-07", "score": 22.8, "ref_price": 68.89, "return": -0.82203512846567}, {"who": "SCHLACKMAN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3626.78294, "date": "2023-11-07", "score": 23.1, "ref_price": 68.89, "return": -0.82203512846567}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10844.594079999999, "date": "2023-11-07", "score": 28.2, "ref_price": 68.89, "return": -0.82203512846567}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72856.15474, "date": "2023-08-08", "score": 37.7, "ref_price": 89.42, "return": -0.8628942071125028}, {"who": "SCHLACKMAN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3561.0620799999997, "date": "2023-08-08", "score": 23.0, "ref_price": 89.42, "return": -0.8628942071125028}, {"who": "Thomas Andrea B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3408.2433, "date": "2023-08-08", "score": 22.8, "ref_price": 89.42, "return": -0.8628942071125028}, {"who": "Hoer Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3366.12648, "date": "2023-08-08", "score": 22.7, "ref_price": 89.42, "return": -0.8628942071125028}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68978.45457999999, "date": "2023-05-09", "score": 37.4, "ref_price": 87.5, "return": -0.8598857142857143}, {"who": "Hoer Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1117.55, "date": "2023-05-09", "score": 18.9, "ref_price": 87.5, "return": -0.8598857142857143}, {"who": "HALLQUIST CONSTANCE J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1167.425, "date": "2023-05-09", "score": 19.1, "ref_price": 87.5, "return": -0.8598857142857143}, {"who": "Thomas Andrea B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1133.0375, "date": "2023-05-09", "score": 19.0, "ref_price": 87.5, "return": -0.8598857142857143}, {"who": "SCHLACKMAN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1150.1875, "date": "2023-05-09", "score": 19.0, "ref_price": 87.5, "return": -0.8598857142857143}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67607.59348, "date": "2023-02-07", "score": 37.2, "ref_price": 114.97, "return": -0.8933634861268156}, {"who": "Hoer Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1095.08925, "date": "2023-02-07", "score": 18.9, "ref_price": 114.97, "return": -0.8933634861268156}, {"who": "Thomas Andrea B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1110.26529, "date": "2023-02-07", "score": 18.9, "ref_price": 114.97, "return": -0.8933634861268156}, {"who": "SCHLACKMAN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1127.16588, "date": "2023-02-07", "score": 19.0, "ref_price": 114.97, "return": -0.8933634861268156}, {"who": "HALLQUIST CONSTANCE J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1143.9515, "date": "2023-02-07", "score": 19.0, "ref_price": 114.97, "return": -0.8933634861268156}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60205.19128, "date": "2022-11-08", "score": 36.7, "ref_price": 109.43, "return": -0.887964909074294}, {"who": "Thomas Andrea B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1093.57311, "date": "2022-11-08", "score": 18.9, "ref_price": 109.43, "return": -0.887964909074294}, {"who": "SCHLACKMAN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1110.14726, "date": "2022-11-08", "score": 18.9, "ref_price": 109.43, "return": -0.887964909074294}, {"who": "Hoer Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1078.60291, "date": "2022-11-08", "score": 18.8, "ref_price": 109.43, "return": -0.887964909074294}, {"who": "HALLQUIST CONSTANCE J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1126.72141, "date": "2022-11-08", "score": 19.0, "ref_price": 109.43, "return": -0.887964909074294}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498549.1, "date": "2022-08-09", "score": 62.4, "ref_price": 126.0, "return": -0.9026984126984127}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58283.39993279999, "date": "2022-08-04", "score": 36.4, "ref_price": 148.05, "return": -0.9171901384667343}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57766.996999999996, "date": "2022-05-05", "score": 36.4, "ref_price": 183.03, "return": -0.9330164453914659}, {"who": "Chard Daniel R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 78995.0435, "date": "2022-05-05", "score": 47.9, "ref_price": 183.03, "return": -0.9330164453914659}, {"who": "Chard Daniel R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 128667.0736, "date": "2022-02-04", "score": 50.5, "ref_price": 188.14, "return": -0.9348357606038057}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49639.4384, "date": "2022-02-04", "score": 35.6, "ref_price": 188.14, "return": -0.9348357606038057}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 973910.80402, "date": "2021-11-08", "score": 51.3, "ref_price": 219.84, "return": -0.9442321688500728}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40675.640880000006, "date": "2021-08-06", "score": 34.5, "ref_price": 259.55, "return": -0.9527643999229436}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40421.45976, "date": "2021-05-06", "score": 34.5, "ref_price": 267.03, "return": -0.9540875557053515}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32015.5215, "date": "2021-02-05", "score": 33.3, "ref_price": 251.01, "return": -0.9511573244093862}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31791.96702, "date": "2020-11-06", "score": 33.3, "ref_price": 173.48, "return": -0.9293290292829145}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30094.03872, "date": "2020-08-04", "score": 33.0, "ref_price": 174.42, "return": -0.9297098956541682}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94889.01024999999, "date": "2020-05-06", "score": 39.0, "ref_price": 87.1, "return": -0.8592422502870264}, {"who": "Hoer Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31245.999999999996, "date": "2018-11-12", "score": 40.6, "ref_price": 157.96, "return": -0.9223854140288681}, {"who": "Chard Daniel R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 149448.0, "date": "2018-11-08", "score": 52.4, "ref_price": 154.56, "return": -0.9206780538302278}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 706142.8467999999, "date": "2017-03-14", "score": 49.5, "ref_price": 41.9, "return": -0.7073985680190931}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1365567.9448000002, "date": "2016-11-15", "score": 53.8, "ref_price": 39.19, "return": -0.6871650931360042}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 387100.0, "date": "2016-11-09", "score": 46.1, "ref_price": 38.67, "return": -0.682958365658133}, {"who": "BROWN JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 387100.0, "date": "2016-11-09", "score": 61.1, "ref_price": 38.67, "return": -0.682958365658133}, {"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35970.0, "date": "2015-08-06", "score": 33.9, "ref_price": 41.06, "return": -0.7014125669751584}, {"who": "MACDONALD MICHAEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3580.0, "date": "2004-07-28", "score": 23.3, "ref_price": 41.06, "return": -0.7014125669751584}, {"who": "ZION SCOTT", "person_type": "EXEC", "person_label": "Execs", "role": "Assistant Secretary, Director", "amount": 35500.0, "date": "2004-07-28", "score": 34.6, "ref_price": 41.06, "return": -0.7014125669751584}, {"who": "MACDONALD BRAZDLEY T", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman of the Board, Director, 10% Owner", "amount": 34900.0, "date": "2004-07-16", "score": 43.9, "ref_price": 41.06, "return": -0.7014125669751584}, {"who": "MACDONALD BRAZDLEY T", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman of the Board, Director, 10% Owner", "amount": 2910.0, "date": "2004-06-07", "score": 32.1, "ref_price": 41.06, "return": -0.7014125669751584}, {"who": "HALLOCK ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate Vice President", "amount": 13600.0, "date": "2003-11-18", "score": 34.0, "ref_price": 41.06, "return": -0.7014125669751584}, {"who": "TRAVIS MARY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4688.599999999999, "date": "2003-08-05", "score": 25.1, "ref_price": 41.06, "return": -0.7014125669751584}]}, "price_series": [{"date": "2016-10-31", "close": 41.06, "volume": 72841.0}, {"date": "2016-11-01", "close": 41.01, "volume": 106875.0}, {"date": "2016-11-02", "close": 40.54, "volume": 96444.0}, {"date": "2016-11-03", "close": 40.34, "volume": 130229.0}, {"date": "2016-11-04", "close": 38.5, "volume": 244098.0}, {"date": "2016-11-07", "close": 38.79, "volume": 175633.0}, {"date": "2016-11-08", "close": 38.7, "volume": 75892.0}, {"date": "2016-11-09", "close": 38.67, "volume": 97315.0}, {"date": "2016-11-10", "close": 38.13, "volume": 122677.0}, {"date": "2016-11-11", "close": 38.78, "volume": 106092.0}, {"date": "2016-11-14", "close": 39.11, "volume": 102498.0}, {"date": "2016-11-15", "close": 39.19, "volume": 103597.0}, {"date": "2016-11-16", "close": 39.72, "volume": 100489.0}, {"date": "2016-11-17", "close": 40.64, "volume": 119987.0}, {"date": "2016-11-18", "close": 40.68, "volume": 121322.0}, {"date": "2016-11-21", "close": 40.44, "volume": 70976.0}, {"date": "2016-11-22", "close": 41.38, "volume": 89758.0}, {"date": "2016-11-23", "close": 40.61, "volume": 96880.0}, {"date": "2016-11-25", "close": 40.63, "volume": 48973.0}, {"date": "2016-11-28", "close": 39.77, "volume": 104024.0}, {"date": "2016-11-29", "close": 40.03, "volume": 54612.0}, {"date": "2016-11-30", "close": 39.08, "volume": 84140.0}, {"date": "2016-12-01", "close": 38.81, "volume": 91394.0}, {"date": "2016-12-02", "close": 38.64, "volume": 64678.0}, {"date": "2016-12-05", "close": 39.25, "volume": 58587.0}, {"date": "2016-12-06", "close": 39.13, "volume": 59126.0}, {"date": "2016-12-07", "close": 39.79, "volume": 53830.0}, {"date": "2016-12-08", "close": 40.65, "volume": 86907.0}, {"date": "2016-12-09", "close": 40.94, "volume": 89307.0}, {"date": "2016-12-12", "close": 40.62, "volume": 58616.0}, {"date": "2016-12-13", "close": 40.77, "volume": 46135.0}, {"date": "2016-12-14", "close": 40.27, "volume": 52201.0}, {"date": "2016-12-15", "close": 40.74, "volume": 64480.0}, {"date": "2016-12-16", "close": 41.24, "volume": 180770.0}, {"date": "2016-12-19", "close": 41.72, "volume": 55432.0}, {"date": "2016-12-20", "close": 42.51, "volume": 87730.0}, {"date": "2016-12-21", "close": 43.0, "volume": 76787.0}, {"date": "2016-12-22", "close": 42.02, "volume": 69755.0}, {"date": "2016-12-23", "close": 42.15, "volume": 26950.0}, {"date": "2016-12-27", "close": 42.36, "volume": 43539.0}, {"date": "2016-12-28", "close": 42.27, "volume": 30380.0}, {"date": "2016-12-29", "close": 41.96, "volume": 49904.0}, {"date": "2016-12-30", "close": 41.63, "volume": 31303.0}, {"date": "2017-01-03", "close": 42.01, "volume": 160426.0}, {"date": "2017-01-04", "close": 42.58, "volume": 101962.0}, {"date": "2017-01-05", "close": 41.77, "volume": 91881.0}, {"date": "2017-01-06", "close": 41.43, "volume": 75094.0}, {"date": "2017-01-09", "close": 41.1, "volume": 84536.0}, {"date": "2017-01-10", "close": 41.57, "volume": 76109.0}, {"date": "2017-01-11", "close": 41.17, "volume": 73121.0}, {"date": "2017-01-12", "close": 40.5, "volume": 64590.0}, {"date": "2017-01-13", "close": 41.38, "volume": 64892.0}, {"date": "2017-01-17", "close": 41.36, "volume": 68572.0}, {"date": "2017-01-18", "close": 41.33, "volume": 95182.0}, {"date": "2017-01-19", "close": 40.6, "volume": 38196.0}, {"date": "2017-01-20", "close": 41.12, "volume": 58952.0}, {"date": "2017-01-23", "close": 41.22, "volume": 51186.0}, {"date": "2017-01-24", "close": 41.5, "volume": 36772.0}, {"date": "2017-01-25", "close": 41.84, "volume": 52772.0}, {"date": "2017-01-26", "close": 41.64, "volume": 81575.0}, {"date": "2017-01-27", "close": 41.8, "volume": 43868.0}, {"date": "2017-01-30", "close": 41.82, "volume": 61439.0}, {"date": "2017-01-31", "close": 42.17, "volume": 70027.0}, {"date": "2017-02-01", "close": 42.36, "volume": 54546.0}, {"date": "2017-02-02", "close": 41.86, "volume": 47113.0}, {"date": "2017-02-03", "close": 42.31, "volume": 38624.0}, {"date": "2017-02-06", "close": 42.13, "volume": 38719.0}, {"date": "2017-02-07", "close": 42.28, "volume": 29811.0}, {"date": "2017-02-08", "close": 42.56, "volume": 50165.0}, {"date": "2017-02-09", "close": 43.06, "volume": 64889.0}, {"date": "2017-02-10", "close": 44.22, "volume": 74086.0}, {"date": "2017-02-13", "close": 43.8, "volume": 51032.0}, {"date": "2017-02-14", "close": 43.74, "volume": 48705.0}, {"date": "2017-02-15", "close": 44.67, "volume": 74720.0}, {"date": "2017-02-16", "close": 44.73, "volume": 56961.0}, {"date": "2017-02-17", "close": 45.07, "volume": 79981.0}, {"date": "2017-02-21", "close": 45.27, "volume": 77725.0}, {"date": "2017-02-22", "close": 45.54, "volume": 34709.0}, {"date": "2017-02-23", "close": 45.0, "volume": 38309.0}, {"date": "2017-02-24", "close": 44.96, "volume": 45841.0}, {"date": "2017-02-27", "close": 45.37, "volume": 54296.0}, {"date": "2017-02-28", "close": 44.84, "volume": 54701.0}, {"date": "2017-03-01", "close": 45.6, "volume": 69391.0}, {"date": "2017-03-02", "close": 45.85, "volume": 39454.0}, {"date": "2017-03-03", "close": 46.11, "volume": 50380.0}, {"date": "2017-03-06", "close": 45.03, "volume": 68465.0}, {"date": "2017-03-07", "close": 44.8, "volume": 98320.0}, {"date": "2017-03-08", "close": 43.82, "volume": 144320.0}, {"date": "2017-03-09", "close": 43.38, "volume": 165600.0}, {"date": "2017-03-10", "close": 42.21, "volume": 215159.0}, {"date": "2017-03-13", "close": 41.79, "volume": 165731.0}, {"date": "2017-03-14", "close": 41.9, "volume": 105966.0}, {"date": "2017-03-15", "close": 43.17, "volume": 145006.0}, {"date": "2017-03-16", "close": 43.25, "volume": 58020.0}, {"date": "2017-03-17", "close": 43.58, "volume": 170327.0}, {"date": "2017-03-20", "close": 43.68, "volume": 132486.0}, {"date": "2017-03-21", "close": 42.88, "volume": 115419.0}, {"date": "2017-03-22", "close": 43.21, "volume": 135226.0}, {"date": "2017-03-23", "close": 43.15, "volume": 99717.0}, {"date": "2017-03-24", "close": 42.79, "volume": 122938.0}, {"date": "2017-03-27", "close": 43.26, "volume": 80385.0}, {"date": "2017-03-28", "close": 43.57, "volume": 89805.0}, {"date": "2017-03-29", "close": 43.75, "volume": 68861.0}, {"date": "2017-03-30", "close": 43.87, "volume": 118749.0}, {"date": "2017-03-31", "close": 44.37, "volume": 162419.0}, {"date": "2017-04-03", "close": 43.89, "volume": 135224.0}, {"date": "2017-04-04", "close": 43.46, "volume": 106958.0}, {"date": "2017-04-05", "close": 43.58, "volume": 127507.0}, {"date": "2017-04-06", "close": 43.04, "volume": 98629.0}, {"date": "2017-04-07", "close": 43.22, "volume": 75599.0}, {"date": "2017-04-10", "close": 42.98, "volume": 96926.0}, {"date": "2017-04-11", "close": 43.96, "volume": 58611.0}, {"date": "2017-04-12", "close": 43.57, "volume": 57905.0}, {"date": "2017-04-13", "close": 43.47, "volume": 55425.0}, {"date": "2017-04-17", "close": 43.99, "volume": 41991.0}, {"date": "2017-04-18", "close": 44.14, "volume": 55110.0}, {"date": "2017-04-19", "close": 43.95, "volume": 56721.0}, {"date": "2017-04-20", "close": 44.43, "volume": 69435.0}, {"date": "2017-04-21", "close": 44.6, "volume": 88181.0}, {"date": "2017-04-24", "close": 45.11, "volume": 59615.0}, {"date": "2017-04-25", "close": 45.94, "volume": 80328.0}, {"date": "2017-04-26", "close": 46.48, "volume": 83010.0}, {"date": "2017-04-27", "close": 46.36, "volume": 71246.0}, {"date": "2017-04-28", "close": 46.32, "volume": 61024.0}, {"date": "2017-05-01", "close": 46.83, "volume": 50860.0}, {"date": "2017-05-02", "close": 45.2, "volume": 249023.0}, {"date": "2017-05-03", "close": 45.08, "volume": 89433.0}, {"date": "2017-05-04", "close": 45.52, "volume": 136515.0}, {"date": "2017-05-05", "close": 46.62, "volume": 199653.0}, {"date": "2017-05-08", "close": 47.13, "volume": 77508.0}, {"date": "2017-05-09", "close": 46.8, "volume": 76383.0}, {"date": "2017-05-10", "close": 46.7, "volume": 81674.0}, {"date": "2017-05-11", "close": 46.39, "volume": 80698.0}, {"date": "2017-05-12", "close": 45.86, "volume": 57037.0}, {"date": "2017-05-15", "close": 45.42, "volume": 80541.0}, {"date": "2017-05-16", "close": 45.24, "volume": 93599.0}, {"date": "2017-05-17", "close": 44.06, "volume": 93122.0}, {"date": "2017-05-18", "close": 43.2, "volume": 114517.0}, {"date": "2017-05-19", "close": 42.8, "volume": 102367.0}, {"date": "2017-05-22", "close": 42.86, "volume": 74142.0}, {"date": "2017-05-23", "close": 42.39, "volume": 97409.0}, {"date": "2017-05-24", "close": 42.11, "volume": 92920.0}, {"date": "2017-05-25", "close": 41.55, "volume": 89522.0}, {"date": "2017-05-26", "close": 41.57, "volume": 61504.0}, {"date": "2017-05-30", "close": 41.07, "volume": 86959.0}, {"date": "2017-05-31", "close": 41.61, "volume": 68311.0}, {"date": "2017-06-01", "close": 42.46, "volume": 55961.0}, {"date": "2017-06-02", "close": 42.35, "volume": 77839.0}, {"date": "2017-06-05", "close": 41.6, "volume": 59372.0}, {"date": "2017-06-06", "close": 41.72, "volume": 43792.0}, {"date": "2017-06-07", "close": 41.62, "volume": 28029.0}, {"date": "2017-06-08", "close": 41.32, "volume": 46166.0}, {"date": "2017-06-09", "close": 41.95, "volume": 56356.0}, {"date": "2017-06-12", "close": 41.84, "volume": 40860.0}, {"date": "2017-06-13", "close": 42.07, "volume": 50478.0}, {"date": "2017-06-14", "close": 42.45, "volume": 60188.0}, {"date": "2017-06-15", "close": 42.63, "volume": 42729.0}, {"date": "2017-06-16", "close": 42.39, "volume": 100172.0}, {"date": "2017-06-19", "close": 41.99, "volume": 44922.0}, {"date": "2017-06-20", "close": 41.91, "volume": 54164.0}, {"date": "2017-06-21", "close": 41.54, "volume": 43581.0}, {"date": "2017-06-22", "close": 41.3, "volume": 41081.0}, {"date": "2017-06-23", "close": 41.48, "volume": 79811.0}, {"date": "2017-06-26", "close": 41.54, "volume": 108784.0}, {"date": "2017-06-27", "close": 41.45, "volume": 47673.0}, {"date": "2017-06-28", "close": 41.76, "volume": 73547.0}, {"date": "2017-06-29", "close": 41.31, "volume": 40495.0}, {"date": "2017-06-30", "close": 41.47, "volume": 82012.0}, {"date": "2017-07-03", "close": 41.77, "volume": 38942.0}, {"date": "2017-07-05", "close": 41.01, "volume": 58699.0}, {"date": "2017-07-06", "close": 40.43, "volume": 70934.0}, {"date": "2017-07-07", "close": 40.93, "volume": 34653.0}, {"date": "2017-07-10", "close": 40.33, "volume": 41608.0}, {"date": "2017-07-11", "close": 40.54, "volume": 51096.0}, {"date": "2017-07-12", "close": 40.42, "volume": 49147.0}, {"date": "2017-07-13", "close": 40.32, "volume": 48717.0}, {"date": "2017-07-14", "close": 40.91, "volume": 95475.0}, {"date": "2017-07-17", "close": 41.39, "volume": 80169.0}, {"date": "2017-07-18", "close": 40.94, "volume": 104384.0}, {"date": "2017-07-19", "close": 41.18, "volume": 90742.0}, {"date": "2017-07-20", "close": 41.83, "volume": 92897.0}, {"date": "2017-07-21", "close": 42.11, "volume": 66327.0}, {"date": "2017-07-24", "close": 42.04, "volume": 65063.0}, {"date": "2017-07-25", "close": 43.08, "volume": 84316.0}, {"date": "2017-07-26", "close": 43.13, "volume": 67533.0}, {"date": "2017-07-27", "close": 42.89, "volume": 106969.0}, {"date": "2017-07-28", "close": 42.93, "volume": 87954.0}, {"date": "2017-07-31", "close": 42.69, "volume": 107334.0}, {"date": "2017-08-01", "close": 43.03, "volume": 87835.0}, {"date": "2017-08-02", "close": 42.59, "volume": 94318.0}, {"date": "2017-08-03", "close": 41.5, "volume": 104661.0}, {"date": "2017-08-04", "close": 42.4, "volume": 77399.0}, {"date": "2017-08-07", "close": 42.16, "volume": 77012.0}, {"date": "2017-08-08", "close": 44.21, "volume": 135683.0}, {"date": "2017-08-09", "close": 50.02, "volume": 427704.0}, {"date": "2017-08-10", "close": 49.75, "volume": 200708.0}, {"date": "2017-08-11", "close": 50.87, "volume": 174473.0}, {"date": "2017-08-14", "close": 50.45, "volume": 142346.0}, {"date": "2017-08-15", "close": 52.03, "volume": 245666.0}, {"date": "2017-08-16", "close": 51.63, "volume": 113806.0}, {"date": "2017-08-17", "close": 55.78, "volume": 358032.0}, {"date": "2017-08-18", "close": 55.82, "volume": 205766.0}, {"date": "2017-08-21", "close": 55.63, "volume": 114886.0}, {"date": "2017-08-22", "close": 55.72, "volume": 167507.0}, {"date": "2017-08-23", "close": 55.23, "volume": 110714.0}, {"date": "2017-08-24", "close": 55.39, "volume": 84330.0}, {"date": "2017-08-25", "close": 55.8, "volume": 74229.0}, {"date": "2017-08-28", "close": 55.29, "volume": 83152.0}, {"date": "2017-08-29", "close": 55.08, "volume": 77200.0}, {"date": "2017-08-30", "close": 55.53, "volume": 92532.0}, {"date": "2017-08-31", "close": 56.62, "volume": 78960.0}, {"date": "2017-09-01", "close": 55.67, "volume": 62276.0}, {"date": "2017-09-05", "close": 54.84, "volume": 119072.0}, {"date": "2017-09-06", "close": 55.19, "volume": 116669.0}, {"date": "2017-09-07", "close": 55.51, "volume": 135787.0}, {"date": "2017-09-08", "close": 55.32, "volume": 66183.0}, {"date": "2017-09-11", "close": 55.43, "volume": 70310.0}, {"date": "2017-09-12", "close": 55.23, "volume": 47016.0}, {"date": "2017-09-13", "close": 54.31, "volume": 111970.0}, {"date": "2017-09-14", "close": 54.82, "volume": 131278.0}, {"date": "2017-09-15", "close": 56.48, "volume": 297800.0}, {"date": "2017-09-18", "close": 58.14, "volume": 139746.0}, {"date": "2017-09-19", "close": 57.65, "volume": 95911.0}, {"date": "2017-09-20", "close": 57.52, "volume": 82821.0}, {"date": "2017-09-21", "close": 56.18, "volume": 87786.0}, {"date": "2017-09-22", "close": 56.35, "volume": 60696.0}, {"date": "2017-09-25", "close": 57.32, "volume": 84699.0}, {"date": "2017-09-26", "close": 57.51, "volume": 94461.0}, {"date": "2017-09-27", "close": 59.1, "volume": 91227.0}, {"date": "2017-09-28", "close": 59.62, "volume": 95861.0}, {"date": "2017-09-29", "close": 59.37, "volume": 109595.0}, {"date": "2017-10-02", "close": 59.51, "volume": 105632.0}, {"date": "2017-10-03", "close": 59.7, "volume": 88698.0}, {"date": "2017-10-04", "close": 61.06, "volume": 119270.0}, {"date": "2017-10-05", "close": 59.98, "volume": 89816.0}, {"date": "2017-10-06", "close": 60.3, "volume": 90549.0}, {"date": "2017-10-09", "close": 59.66, "volume": 52525.0}, {"date": "2017-10-10", "close": 61.08, "volume": 162105.0}, {"date": "2017-10-11", "close": 61.81, "volume": 96164.0}, {"date": "2017-10-12", "close": 61.94, "volume": 86784.0}, {"date": "2017-10-13", "close": 62.11, "volume": 84373.0}, {"date": "2017-10-16", "close": 63.09, "volume": 100849.0}, {"date": "2017-10-17", "close": 63.43, "volume": 133481.0}, {"date": "2017-10-18", "close": 62.88, "volume": 108237.0}, {"date": "2017-10-19", "close": 62.06, "volume": 64942.0}, {"date": "2017-10-20", "close": 62.64, "volume": 77693.0}, {"date": "2017-10-23", "close": 63.09, "volume": 61655.0}, {"date": "2017-10-24", "close": 62.87, "volume": 79922.0}, {"date": "2017-10-25", "close": 63.59, "volume": 91774.0}, {"date": "2017-10-26", "close": 63.21, "volume": 83431.0}, {"date": "2017-10-27", "close": 62.41, "volume": 117606.0}, {"date": "2017-10-30", "close": 61.17, "volume": 76065.0}, {"date": "2017-10-31", "close": 62.4, "volume": 79756.0}, {"date": "2017-11-01", "close": 61.78, "volume": 88312.0}, {"date": "2017-11-02", "close": 61.85, "volume": 55855.0}, {"date": "2017-11-03", "close": 61.5, "volume": 77499.0}, {"date": "2017-11-06", "close": 61.26, "volume": 72273.0}, {"date": "2017-11-07", "close": 61.19, "volume": 145615.0}, {"date": "2017-11-08", "close": 70.24, "volume": 347816.0}, {"date": "2017-11-09", "close": 69.4, "volume": 206284.0}, {"date": "2017-11-10", "close": 69.28, "volume": 96181.0}, {"date": "2017-11-13", "close": 66.93, "volume": 252963.0}, {"date": "2017-11-14", "close": 67.83, "volume": 160915.0}, {"date": "2017-11-15", "close": 66.84, "volume": 150887.0}, {"date": "2017-11-16", "close": 64.97, "volume": 239266.0}, {"date": "2017-11-17", "close": 67.03, "volume": 375607.0}, {"date": "2017-11-20", "close": 68.98, "volume": 130878.0}, {"date": "2017-11-21", "close": 69.36, "volume": 92112.0}, {"date": "2017-11-22", "close": 68.48, "volume": 55625.0}, {"date": "2017-11-24", "close": 68.32, "volume": 29169.0}, {"date": "2017-11-27", "close": 68.32, "volume": 252828.0}, {"date": "2017-11-28", "close": 68.84, "volume": 109076.0}, {"date": "2017-11-29", "close": 68.92, "volume": 66645.0}, {"date": "2017-11-30", "close": 68.53, "volume": 94229.0}, {"date": "2017-12-01", "close": 66.61, "volume": 160661.0}, {"date": "2017-12-04", "close": 65.71, "volume": 146662.0}, {"date": "2017-12-05", "close": 66.94, "volume": 105485.0}, {"date": "2017-12-06", "close": 65.53, "volume": 136011.0}, {"date": "2017-12-07", "close": 71.4, "volume": 312114.0}, {"date": "2017-12-08", "close": 72.88, "volume": 162026.0}, {"date": "2017-12-11", "close": 73.22, "volume": 149326.0}, {"date": "2017-12-12", "close": 71.53, "volume": 90453.0}, {"date": "2017-12-13", "close": 72.79, "volume": 137474.0}, {"date": "2017-12-14", "close": 71.76, "volume": 80690.0}, {"date": "2017-12-15", "close": 73.52, "volume": 277828.0}, {"date": "2017-12-18", "close": 73.46, "volume": 98207.0}, {"date": "2017-12-19", "close": 72.58, "volume": 63588.0}, {"date": "2017-12-20", "close": 72.06, "volume": 72389.0}, {"date": "2017-12-21", "close": 72.06, "volume": 66320.0}, {"date": "2017-12-22", "close": 72.64, "volume": 59041.0}, {"date": "2017-12-26", "close": 72.74, "volume": 73668.0}, {"date": "2017-12-27", "close": 71.62, "volume": 55121.0}, {"date": "2017-12-28", "close": 70.26, "volume": 135897.0}, {"date": "2017-12-29", "close": 69.81, "volume": 91010.0}, {"date": "2018-01-02", "close": 72.51, "volume": 162130.0}, {"date": "2018-01-03", "close": 71.06, "volume": 101019.0}, {"date": "2018-01-04", "close": 70.57, "volume": 99837.0}, {"date": "2018-01-05", "close": 70.09, "volume": 91186.0}, {"date": "2018-01-08", "close": 70.59, "volume": 59880.0}, {"date": "2018-01-09", "close": 71.22, "volume": 97430.0}, {"date": "2018-01-10", "close": 71.37, "volume": 83813.0}, {"date": "2018-01-11", "close": 72.16, "volume": 67157.0}, {"date": "2018-01-12", "close": 72.85, "volume": 76314.0}, {"date": "2018-01-16", "close": 72.27, "volume": 140222.0}, {"date": "2018-01-17", "close": 73.4, "volume": 76729.0}, {"date": "2018-01-18", "close": 72.14, "volume": 53179.0}, {"date": "2018-01-19", "close": 73.14, "volume": 55110.0}, {"date": "2018-01-22", "close": 72.81, "volume": 42733.0}, {"date": "2018-01-23", "close": 72.55, "volume": 80536.0}, {"date": "2018-01-24", "close": 72.02, "volume": 57666.0}, {"date": "2018-01-25", "close": 71.94, "volume": 107769.0}, {"date": "2018-01-26", "close": 70.96, "volume": 77959.0}, {"date": "2018-01-29", "close": 70.3, "volume": 62790.0}, {"date": "2018-01-30", "close": 70.21, "volume": 83953.0}, {"date": "2018-01-31", "close": 68.71, "volume": 75078.0}, {"date": "2018-02-01", "close": 68.0, "volume": 142600.0}, {"date": "2018-02-02", "close": 66.9, "volume": 94695.0}, {"date": "2018-02-05", "close": 66.21, "volume": 134186.0}, {"date": "2018-02-06", "close": 66.44, "volume": 81306.0}, {"date": "2018-02-07", "close": 66.68, "volume": 107430.0}, {"date": "2018-02-08", "close": 66.75, "volume": 88014.0}, {"date": "2018-02-09", "close": 66.7, "volume": 80056.0}, {"date": "2018-02-12", "close": 66.16, "volume": 84141.0}, {"date": "2018-02-13", "close": 66.85, "volume": 82324.0}, {"date": "2018-02-14", "close": 68.83, "volume": 80210.0}, {"date": "2018-02-15", "close": 69.17, "volume": 86568.0}, {"date": "2018-02-16", "close": 69.11, "volume": 71797.0}, {"date": "2018-02-20", "close": 66.5, "volume": 86459.0}, {"date": "2018-02-21", "close": 66.75, "volume": 55863.0}, {"date": "2018-02-22", "close": 65.93, "volume": 58581.0}, {"date": "2018-02-23", "close": 66.48, "volume": 42738.0}, {"date": "2018-02-26", "close": 67.13, "volume": 68794.0}, {"date": "2018-02-27", "close": 63.53, "volume": 134731.0}, {"date": "2018-02-28", "close": 63.79, "volume": 107828.0}, {"date": "2018-03-01", "close": 63.32, "volume": 89994.0}, {"date": "2018-03-02", "close": 65.52, "volume": 116625.0}, {"date": "2018-03-05", "close": 67.15, "volume": 160922.0}, {"date": "2018-03-06", "close": 67.51, "volume": 200064.0}, {"date": "2018-03-07", "close": 88.36, "volume": 1413291.0}, {"date": "2018-03-08", "close": 84.45, "volume": 373074.0}, {"date": "2018-03-09", "close": 88.96, "volume": 225415.0}, {"date": "2018-03-12", "close": 88.29, "volume": 205679.0}, {"date": "2018-03-13", "close": 89.8, "volume": 173632.0}, {"date": "2018-03-14", "close": 90.17, "volume": 163602.0}, {"date": "2018-03-15", "close": 89.31, "volume": 105080.0}, {"date": "2018-03-16", "close": 89.89, "volume": 194972.0}, {"date": "2018-03-19", "close": 90.0, "volume": 198324.0}, {"date": "2018-03-20", "close": 90.95, "volume": 206739.0}, {"date": "2018-03-21", "close": 90.45, "volume": 309732.0}, {"date": "2018-03-22", "close": 89.85, "volume": 135317.0}, {"date": "2018-03-23", "close": 88.76, "volume": 176716.0}, {"date": "2018-03-26", "close": 89.86, "volume": 267195.0}, {"date": "2018-03-27", "close": 89.57, "volume": 167966.0}, {"date": "2018-03-28", "close": 91.54, "volume": 227744.0}, {"date": "2018-03-29", "close": 93.45, "volume": 232909.0}, {"date": "2018-04-02", "close": 91.93, "volume": 226328.0}, {"date": "2018-04-03", "close": 91.9, "volume": 163901.0}, {"date": "2018-04-04", "close": 94.48, "volume": 172335.0}, {"date": "2018-04-05", "close": 96.69, "volume": 194818.0}, {"date": "2018-04-06", "close": 97.26, "volume": 219535.0}, {"date": "2018-04-09", "close": 96.64, "volume": 155506.0}, {"date": "2018-04-10", "close": 99.63, "volume": 183469.0}, {"date": "2018-04-11", "close": 99.49, "volume": 163373.0}, {"date": "2018-04-12", "close": 97.8, "volume": 182888.0}, {"date": "2018-04-13", "close": 98.32, "volume": 86452.0}, {"date": "2018-04-16", "close": 100.66, "volume": 116185.0}, {"date": "2018-04-17", "close": 103.21, "volume": 107869.0}, {"date": "2018-04-18", "close": 102.84, "volume": 306318.0}, {"date": "2018-04-19", "close": 97.04, "volume": 338902.0}, {"date": "2018-04-20", "close": 98.89, "volume": 151093.0}, {"date": "2018-04-23", "close": 97.99, "volume": 110471.0}, {"date": "2018-04-24", "close": 99.78, "volume": 122801.0}, {"date": "2018-04-25", "close": 99.81, "volume": 107319.0}, {"date": "2018-04-26", "close": 100.99, "volume": 117684.0}, {"date": "2018-04-27", "close": 101.24, "volume": 109536.0}, {"date": "2018-04-30", "close": 100.38, "volume": 125872.0}, {"date": "2018-05-01", "close": 96.76, "volume": 230791.0}, {"date": "2018-05-02", "close": 99.33, "volume": 160578.0}, {"date": "2018-05-03", "close": 99.34, "volume": 208493.0}, {"date": "2018-05-04", "close": 121.46, "volume": 614988.0}, {"date": "2018-05-07", "close": 116.67, "volume": 276902.0}, {"date": "2018-05-08", "close": 118.5, "volume": 193211.0}, {"date": "2018-05-09", "close": 118.65, "volume": 233566.0}, {"date": "2018-05-10", "close": 122.04, "volume": 201497.0}, {"date": "2018-05-11", "close": 127.55, "volume": 236204.0}, {"date": "2018-05-14", "close": 125.15, "volume": 219059.0}, {"date": "2018-05-15", "close": 128.75, "volume": 166307.0}, {"date": "2018-05-16", "close": 130.2, "volume": 170181.0}, {"date": "2018-05-17", "close": 132.91, "volume": 159276.0}, {"date": "2018-05-18", "close": 133.01, "volume": 142909.0}, {"date": "2018-05-21", "close": 136.83, "volume": 135587.0}, {"date": "2018-05-22", "close": 135.82, "volume": 126729.0}, {"date": "2018-05-23", "close": 136.8, "volume": 98759.0}, {"date": "2018-05-24", "close": 140.93, "volume": 201036.0}, {"date": "2018-05-25", "close": 140.58, "volume": 151903.0}, {"date": "2018-05-29", "close": 143.74, "volume": 161638.0}, {"date": "2018-05-30", "close": 146.27, "volume": 166150.0}, {"date": "2018-05-31", "close": 146.49, "volume": 161773.0}, {"date": "2018-06-01", "close": 149.01, "volume": 163844.0}, {"date": "2018-06-04", "close": 152.97, "volume": 237108.0}, {"date": "2018-06-05", "close": 153.55, "volume": 178504.0}, {"date": "2018-06-06", "close": 155.69, "volume": 137583.0}, {"date": "2018-06-07", "close": 152.3, "volume": 232714.0}, {"date": "2018-06-08", "close": 148.8, "volume": 221895.0}, {"date": "2018-06-11", "close": 152.67, "volume": 166708.0}, {"date": "2018-06-12", "close": 157.62, "volume": 198542.0}, {"date": "2018-06-13", "close": 157.3, "volume": 209263.0}, {"date": "2018-06-14", "close": 161.71, "volume": 146126.0}, {"date": "2018-06-15", "close": 163.35, "volume": 264030.0}, {"date": "2018-06-18", "close": 169.56, "volume": 188577.0}, {"date": "2018-06-19", "close": 171.44, "volume": 202115.0}, {"date": "2018-06-20", "close": 176.53, "volume": 291663.0}, {"date": "2018-06-21", "close": 154.3, "volume": 780512.0}, {"date": "2018-06-22", "close": 154.81, "volume": 373701.0}, {"date": "2018-06-25", "close": 154.19, "volume": 236789.0}, {"date": "2018-06-26", "close": 160.21, "volume": 210736.0}, {"date": "2018-06-27", "close": 154.36, "volume": 171862.0}, {"date": "2018-06-28", "close": 157.27, "volume": 134716.0}, {"date": "2018-06-29", "close": 160.16, "volume": 176077.0}, {"date": "2018-07-02", "close": 159.39, "volume": 269752.0}, {"date": "2018-07-03", "close": 158.99, "volume": 139744.0}, {"date": "2018-07-05", "close": 166.56, "volume": 225894.0}, {"date": "2018-07-06", "close": 167.66, "volume": 150275.0}, {"date": "2018-07-09", "close": 166.25, "volume": 155666.0}, {"date": "2018-07-10", "close": 165.47, "volume": 139946.0}, {"date": "2018-07-11", "close": 163.81, "volume": 137619.0}, {"date": "2018-07-12", "close": 166.76, "volume": 116547.0}, {"date": "2018-07-13", "close": 166.0, "volume": 113350.0}, {"date": "2018-07-16", "close": 166.39, "volume": 112655.0}, {"date": "2018-07-17", "close": 168.29, "volume": 127916.0}, {"date": "2018-07-18", "close": 166.77, "volume": 91869.0}, {"date": "2018-07-19", "close": 171.65, "volume": 112651.0}, {"date": "2018-07-20", "close": 171.25, "volume": 133271.0}, {"date": "2018-07-23", "close": 170.52, "volume": 190503.0}, {"date": "2018-07-24", "close": 172.27, "volume": 211227.0}, {"date": "2018-07-25", "close": 177.34, "volume": 219633.0}, {"date": "2018-07-26", "close": 176.3, "volume": 119734.0}, {"date": "2018-07-27", "close": 174.69, "volume": 140133.0}, {"date": "2018-07-30", "close": 170.25, "volume": 185609.0}, {"date": "2018-07-31", "close": 171.68, "volume": 176694.0}, {"date": "2018-08-01", "close": 169.47, "volume": 168717.0}, {"date": "2018-08-02", "close": 175.01, "volume": 251177.0}, {"date": "2018-08-03", "close": 213.19, "volume": 891448.0}, {"date": "2018-08-06", "close": 205.05, "volume": 376671.0}, {"date": "2018-08-07", "close": 198.88, "volume": 235122.0}, {"date": "2018-08-08", "close": 203.86, "volume": 328828.0}, {"date": "2018-08-09", "close": 202.81, "volume": 373000.0}, {"date": "2018-08-10", "close": 204.69, "volume": 296456.0}, {"date": "2018-08-13", "close": 206.65, "volume": 311184.0}, {"date": "2018-08-14", "close": 214.7, "volume": 216651.0}, {"date": "2018-08-15", "close": 208.85, "volume": 149325.0}, {"date": "2018-08-16", "close": 210.25, "volume": 127274.0}, {"date": "2018-08-17", "close": 211.1, "volume": 139548.0}, {"date": "2018-08-20", "close": 217.51, "volume": 176267.0}, {"date": "2018-08-21", "close": 214.5, "volume": 165977.0}, {"date": "2018-08-22", "close": 222.06, "volume": 194557.0}, {"date": "2018-08-23", "close": 223.9, "volume": 145214.0}, {"date": "2018-08-24", "close": 224.79, "volume": 92634.0}, {"date": "2018-08-27", "close": 227.13, "volume": 169980.0}, {"date": "2018-08-28", "close": 221.6, "volume": 201422.0}, {"date": "2018-08-29", "close": 223.86, "volume": 112405.0}, {"date": "2018-08-30", "close": 225.74, "volume": 105124.0}, {"date": "2018-08-31", "close": 228.75, "volume": 181185.0}, {"date": "2018-09-04", "close": 235.49, "volume": 210803.0}, {"date": "2018-09-05", "close": 236.47, "volume": 255519.0}, {"date": "2018-09-06", "close": 234.61, "volume": 162379.0}, {"date": "2018-09-07", "close": 236.56, "volume": 232675.0}, {"date": "2018-09-10", "close": 242.18, "volume": 234260.0}, {"date": "2018-09-11", "close": 250.3, "volume": 275235.0}, {"date": "2018-09-12", "close": 255.94, "volume": 233658.0}, {"date": "2018-09-13", "close": 252.25, "volume": 383964.0}, {"date": "2018-09-14", "close": 248.98, "volume": 173915.0}, {"date": "2018-09-17", "close": 236.31, "volume": 412384.0}, {"date": "2018-09-18", "close": 226.15, "volume": 425002.0}, {"date": "2018-09-19", "close": 207.99, "volume": 785176.0}, {"date": "2018-09-20", "close": 213.99, "volume": 1454347.0}, {"date": "2018-09-21", "close": 215.09, "volume": 910838.0}, {"date": "2018-09-24", "close": 211.49, "volume": 356032.0}, {"date": "2018-09-25", "close": 216.96, "volume": 446183.0}, {"date": "2018-09-26", "close": 217.66, "volume": 321007.0}, {"date": "2018-09-27", "close": 220.0, "volume": 263423.0}, {"date": "2018-09-28", "close": 221.55, "volume": 251119.0}, {"date": "2018-10-01", "close": 219.67, "volume": 235879.0}, {"date": "2018-10-02", "close": 215.76, "volume": 191061.0}, {"date": "2018-10-03", "close": 220.1, "volume": 142931.0}, {"date": "2018-10-04", "close": 216.02, "volume": 247902.0}, {"date": "2018-10-05", "close": 212.33, "volume": 299093.0}, {"date": "2018-10-08", "close": 208.53, "volume": 229890.0}, {"date": "2018-10-09", "close": 206.66, "volume": 180322.0}, {"date": "2018-10-10", "close": 199.06, "volume": 334879.0}, {"date": "2018-10-11", "close": 202.24, "volume": 318942.0}, {"date": "2018-10-12", "close": 210.89, "volume": 245566.0}, {"date": "2018-10-15", "close": 207.6, "volume": 167922.0}, {"date": "2018-10-16", "close": 214.73, "volume": 160250.0}, {"date": "2018-10-17", "close": 217.32, "volume": 130152.0}, {"date": "2018-10-18", "close": 207.77, "volume": 182337.0}, {"date": "2018-10-19", "close": 203.97, "volume": 326343.0}, {"date": "2018-10-22", "close": 211.78, "volume": 153529.0}, {"date": "2018-10-23", "close": 207.13, "volume": 201675.0}, {"date": "2018-10-24", "close": 197.87, "volume": 254953.0}, {"date": "2018-10-25", "close": 206.52, "volume": 285829.0}, {"date": "2018-10-26", "close": 205.05, "volume": 194264.0}, {"date": "2018-10-29", "close": 202.99, "volume": 202813.0}, {"date": "2018-10-30", "close": 214.04, "volume": 161957.0}, {"date": "2018-10-31", "close": 211.68, "volume": 212621.0}, {"date": "2018-11-01", "close": 214.21, "volume": 259953.0}, {"date": "2018-11-02", "close": 211.84, "volume": 154494.0}, {"date": "2018-11-05", "close": 213.96, "volume": 167365.0}, {"date": "2018-11-06", "close": 214.88, "volume": 267124.0}, {"date": "2018-11-07", "close": 153.31, "volume": 977132.0}, {"date": "2018-11-08", "close": 154.56, "volume": 656054.0}, {"date": "2018-11-09", "close": 159.89, "volume": 410565.0}, {"date": "2018-11-12", "close": 157.96, "volume": 336832.0}, {"date": "2018-11-13", "close": 162.05, "volume": 308000.0}, {"date": "2018-11-14", "close": 156.47, "volume": 209310.0}, {"date": "2018-11-15", "close": 158.92, "volume": 320755.0}, {"date": "2018-11-16", "close": 158.25, "volume": 168729.0}, {"date": "2018-11-19", "close": 153.91, "volume": 237857.0}, {"date": "2018-11-20", "close": 150.39, "volume": 338606.0}, {"date": "2018-11-21", "close": 150.83, "volume": 344087.0}, {"date": "2018-11-23", "close": 146.38, "volume": 258228.0}, {"date": "2018-11-26", "close": 149.13, "volume": 374261.0}, {"date": "2018-11-27", "close": 143.27, "volume": 354114.0}, {"date": "2018-11-28", "close": 146.76, "volume": 281393.0}, {"date": "2018-11-29", "close": 147.09, "volume": 184999.0}, {"date": "2018-11-30", "close": 148.5, "volume": 158491.0}, {"date": "2018-12-03", "close": 153.88, "volume": 301413.0}, {"date": "2018-12-04", "close": 145.92, "volume": 246770.0}, {"date": "2018-12-06", "close": 144.68, "volume": 372489.0}, {"date": "2018-12-07", "close": 138.9, "volume": 361201.0}, {"date": "2018-12-10", "close": 136.66, "volume": 340257.0}, {"date": "2018-12-11", "close": 138.75, "volume": 225347.0}, {"date": "2018-12-12", "close": 137.07, "volume": 215544.0}, {"date": "2018-12-13", "close": 133.91, "volume": 226084.0}, {"date": "2018-12-14", "close": 133.34, "volume": 289484.0}, {"date": "2018-12-17", "close": 126.65, "volume": 366576.0}, {"date": "2018-12-18", "close": 129.26, "volume": 369381.0}, {"date": "2018-12-19", "close": 126.84, "volume": 391413.0}, {"date": "2018-12-20", "close": 122.03, "volume": 398064.0}, {"date": "2018-12-21", "close": 119.13, "volume": 369369.0}, {"date": "2018-12-24", "close": 114.93, "volume": 167647.0}, {"date": "2018-12-26", "close": 126.01, "volume": 277979.0}, {"date": "2018-12-27", "close": 126.68, "volume": 210589.0}, {"date": "2018-12-28", "close": 124.14, "volume": 295783.0}, {"date": "2018-12-31", "close": 125.02, "volume": 217927.0}, {"date": "2019-01-02", "close": 126.63, "volume": 303549.0}, {"date": "2019-01-03", "close": 122.31, "volume": 142022.0}, {"date": "2019-01-04", "close": 131.09, "volume": 404074.0}, {"date": "2019-01-07", "close": 125.58, "volume": 283422.0}, {"date": "2019-01-08", "close": 107.24, "volume": 913814.0}, {"date": "2019-01-09", "close": 110.73, "volume": 517021.0}, {"date": "2019-01-10", "close": 109.19, "volume": 322060.0}, {"date": "2019-01-11", "close": 111.81, "volume": 348794.0}, {"date": "2019-01-14", "close": 108.79, "volume": 237962.0}, {"date": "2019-01-15", "close": 115.7, "volume": 399167.0}, {"date": "2019-01-16", "close": 119.07, "volume": 351356.0}, {"date": "2019-01-17", "close": 120.3, "volume": 305524.0}, {"date": "2019-01-18", "close": 122.21, "volume": 466000.0}, {"date": "2019-01-22", "close": 120.48, "volume": 298503.0}, {"date": "2019-01-23", "close": 122.5, "volume": 231450.0}, {"date": "2019-01-24", "close": 122.01, "volume": 184480.0}, {"date": "2019-01-25", "close": 123.82, "volume": 298357.0}, {"date": "2019-01-28", "close": 122.86, "volume": 175134.0}, {"date": "2019-01-29", "close": 122.96, "volume": 174768.0}, {"date": "2019-01-30", "close": 125.05, "volume": 197375.0}, {"date": "2019-01-31", "close": 127.24, "volume": 178398.0}, {"date": "2019-02-01", "close": 124.17, "volume": 214579.0}, {"date": "2019-02-04", "close": 127.48, "volume": 203453.0}, {"date": "2019-02-05", "close": 128.57, "volume": 242472.0}, {"date": "2019-02-06", "close": 127.26, "volume": 305369.0}, {"date": "2019-02-07", "close": 127.07, "volume": 208021.0}, {"date": "2019-02-08", "close": 129.3, "volume": 236795.0}, {"date": "2019-02-11", "close": 132.14, "volume": 192310.0}, {"date": "2019-02-12", "close": 132.78, "volume": 269866.0}, {"date": "2019-02-13", "close": 131.54, "volume": 240733.0}, {"date": "2019-02-14", "close": 131.83, "volume": 284800.0}, {"date": "2019-02-15", "close": 132.82, "volume": 173573.0}, {"date": "2019-02-19", "close": 130.64, "volume": 287379.0}, {"date": "2019-02-20", "close": 131.08, "volume": 216266.0}, {"date": "2019-02-21", "close": 126.52, "volume": 173326.0}, {"date": "2019-02-22", "close": 129.09, "volume": 202845.0}, {"date": "2019-02-25", "close": 127.54, "volume": 335746.0}, {"date": "2019-02-26", "close": 131.72, "volume": 422870.0}, {"date": "2019-02-27", "close": 128.7, "volume": 951687.0}, {"date": "2019-02-28", "close": 127.43, "volume": 502997.0}, {"date": "2019-03-01", "close": 126.6, "volume": 295523.0}, {"date": "2019-03-04", "close": 128.71, "volume": 335838.0}, {"date": "2019-03-05", "close": 132.78, "volume": 305124.0}, {"date": "2019-03-06", "close": 130.07, "volume": 176821.0}, {"date": "2019-03-07", "close": 129.26, "volume": 208056.0}, {"date": "2019-03-08", "close": 131.47, "volume": 193970.0}, {"date": "2019-03-11", "close": 135.35, "volume": 193630.0}, {"date": "2019-03-12", "close": 135.62, "volume": 197436.0}, {"date": "2019-03-13", "close": 135.89, "volume": 150724.0}, {"date": "2019-03-14", "close": 132.94, "volume": 172395.0}, {"date": "2019-03-15", "close": 136.31, "volume": 294520.0}, {"date": "2019-03-18", "close": 135.36, "volume": 203429.0}, {"date": "2019-03-19", "close": 135.08, "volume": 193365.0}, {"date": "2019-03-20", "close": 131.78, "volume": 142581.0}, {"date": "2019-03-21", "close": 131.91, "volume": 184032.0}, {"date": "2019-03-22", "close": 125.64, "volume": 213035.0}, {"date": "2019-03-25", "close": 130.15, "volume": 205104.0}, {"date": "2019-03-26", "close": 132.42, "volume": 212531.0}, {"date": "2019-03-27", "close": 129.06, "volume": 274009.0}, {"date": "2019-03-28", "close": 127.86, "volume": 132500.0}, {"date": "2019-03-29", "close": 127.55, "volume": 145224.0}, {"date": "2019-04-01", "close": 130.95, "volume": 186445.0}, {"date": "2019-04-02", "close": 129.57, "volume": 223442.0}, {"date": "2019-04-03", "close": 127.29, "volume": 278870.0}, {"date": "2019-04-04", "close": 131.1, "volume": 156770.0}, {"date": "2019-04-05", "close": 133.38, "volume": 191923.0}, {"date": "2019-04-08", "close": 137.77, "volume": 256637.0}, {"date": "2019-04-09", "close": 135.76, "volume": 260665.0}, {"date": "2019-04-10", "close": 139.35, "volume": 235996.0}, {"date": "2019-04-11", "close": 137.74, "volume": 172391.0}, {"date": "2019-04-12", "close": 136.49, "volume": 134814.0}, {"date": "2019-04-15", "close": 137.62, "volume": 154241.0}, {"date": "2019-04-16", "close": 139.9, "volume": 197109.0}, {"date": "2019-04-17", "close": 143.9, "volume": 357131.0}, {"date": "2019-04-18", "close": 143.77, "volume": 284962.0}, {"date": "2019-04-22", "close": 147.55, "volume": 298117.0}, {"date": "2019-04-23", "close": 152.94, "volume": 330942.0}, {"date": "2019-04-24", "close": 157.08, "volume": 281670.0}, {"date": "2019-04-25", "close": 152.64, "volume": 210889.0}, {"date": "2019-04-26", "close": 155.1, "volume": 175843.0}, {"date": "2019-04-29", "close": 154.75, "volume": 330128.0}, {"date": "2019-04-30", "close": 146.69, "volume": 623797.0}, {"date": "2019-05-01", "close": 151.28, "volume": 488947.0}, {"date": "2019-05-02", "close": 143.67, "volume": 684036.0}, {"date": "2019-05-03", "close": 150.76, "volume": 350352.0}, {"date": "2019-05-06", "close": 151.91, "volume": 528882.0}, {"date": "2019-05-07", "close": 145.21, "volume": 247055.0}, {"date": "2019-05-08", "close": 143.77, "volume": 212474.0}, {"date": "2019-05-09", "close": 142.96, "volume": 206657.0}, {"date": "2019-05-10", "close": 141.11, "volume": 173072.0}, {"date": "2019-05-13", "close": 137.69, "volume": 213181.0}, {"date": "2019-05-14", "close": 138.86, "volume": 255494.0}, {"date": "2019-05-15", "close": 141.68, "volume": 180481.0}, {"date": "2019-05-16", "close": 145.52, "volume": 250907.0}, {"date": "2019-05-17", "close": 142.34, "volume": 164228.0}, {"date": "2019-05-20", "close": 145.27, "volume": 210232.0}, {"date": "2019-05-21", "close": 146.81, "volume": 191068.0}, {"date": "2019-05-22", "close": 142.6, "volume": 147071.0}, {"date": "2019-05-23", "close": 138.87, "volume": 176191.0}, {"date": "2019-05-24", "close": 138.43, "volume": 112591.0}, {"date": "2019-05-28", "close": 136.12, "volume": 191275.0}, {"date": "2019-05-29", "close": 132.53, "volume": 215156.0}, {"date": "2019-05-30", "close": 132.53, "volume": 149154.0}, {"date": "2019-05-31", "close": 128.95, "volume": 174744.0}, {"date": "2019-06-03", "close": 128.66, "volume": 219639.0}, {"date": "2019-06-04", "close": 130.24, "volume": 233715.0}, {"date": "2019-06-05", "close": 130.96, "volume": 175917.0}, {"date": "2019-06-06", "close": 130.85, "volume": 239870.0}, {"date": "2019-06-07", "close": 136.96, "volume": 182605.0}, {"date": "2019-06-10", "close": 138.72, "volume": 251562.0}, {"date": "2019-06-11", "close": 140.21, "volume": 169834.0}, {"date": "2019-06-12", "close": 141.87, "volume": 111469.0}, {"date": "2019-06-13", "close": 139.16, "volume": 163405.0}, {"date": "2019-06-14", "close": 137.29, "volume": 119961.0}, {"date": "2019-06-17", "close": 139.53, "volume": 135442.0}, {"date": "2019-06-18", "close": 138.25, "volume": 193437.0}, {"date": "2019-06-19", "close": 135.26, "volume": 260987.0}, {"date": "2019-06-20", "close": 129.2, "volume": 260539.0}, {"date": "2019-06-21", "close": 126.72, "volume": 256587.0}, {"date": "2019-06-24", "close": 128.03, "volume": 290749.0}, {"date": "2019-06-25", "close": 126.41, "volume": 194834.0}, {"date": "2019-06-26", "close": 126.52, "volume": 163027.0}, {"date": "2019-06-27", "close": 128.69, "volume": 188143.0}, {"date": "2019-06-28", "close": 128.3, "volume": 267645.0}, {"date": "2019-07-01", "close": 122.99, "volume": 226722.0}, {"date": "2019-07-02", "close": 122.46, "volume": 141390.0}, {"date": "2019-07-03", "close": 121.67, "volume": 258915.0}, {"date": "2019-07-05", "close": 122.4, "volume": 199535.0}, {"date": "2019-07-08", "close": 122.62, "volume": 223366.0}, {"date": "2019-07-09", "close": 116.74, "volume": 297690.0}, {"date": "2019-07-10", "close": 113.68, "volume": 349354.0}, {"date": "2019-07-11", "close": 113.06, "volume": 263237.0}, {"date": "2019-07-12", "close": 113.07, "volume": 167163.0}, {"date": "2019-07-15", "close": 112.63, "volume": 160051.0}, {"date": "2019-07-16", "close": 112.29, "volume": 292569.0}, {"date": "2019-07-17", "close": 109.13, "volume": 266817.0}, {"date": "2019-07-18", "close": 113.53, "volume": 383842.0}, {"date": "2019-07-19", "close": 113.74, "volume": 323150.0}, {"date": "2019-07-22", "close": 114.04, "volume": 218789.0}, {"date": "2019-07-23", "close": 113.67, "volume": 240287.0}, {"date": "2019-07-24", "close": 113.22, "volume": 162006.0}, {"date": "2019-07-25", "close": 114.9, "volume": 382631.0}, {"date": "2019-07-26", "close": 114.58, "volume": 300573.0}, {"date": "2019-07-29", "close": 112.97, "volume": 379249.0}, {"date": "2019-07-30", "close": 112.02, "volume": 266868.0}, {"date": "2019-07-31", "close": 111.65, "volume": 268035.0}, {"date": "2019-08-01", "close": 111.17, "volume": 508378.0}, {"date": "2019-08-02", "close": 103.19, "volume": 1479976.0}, {"date": "2019-08-05", "close": 98.07, "volume": 692136.0}, {"date": "2019-08-06", "close": 102.9, "volume": 514995.0}, {"date": "2019-08-07", "close": 103.95, "volume": 319487.0}, {"date": "2019-08-08", "close": 105.3, "volume": 234487.0}, {"date": "2019-08-09", "close": 104.53, "volume": 236033.0}, {"date": "2019-08-12", "close": 101.14, "volume": 237026.0}, {"date": "2019-08-13", "close": 104.09, "volume": 297298.0}, {"date": "2019-08-14", "close": 101.73, "volume": 259436.0}, {"date": "2019-08-15", "close": 98.06, "volume": 257550.0}, {"date": "2019-08-16", "close": 101.49, "volume": 360361.0}, {"date": "2019-08-19", "close": 102.17, "volume": 375902.0}, {"date": "2019-08-20", "close": 104.6, "volume": 260857.0}, {"date": "2019-08-21", "close": 105.89, "volume": 325542.0}, {"date": "2019-08-22", "close": 106.26, "volume": 189743.0}, {"date": "2019-08-23", "close": 100.56, "volume": 412343.0}, {"date": "2019-08-26", "close": 102.46, "volume": 303222.0}, {"date": "2019-08-27", "close": 102.67, "volume": 220033.0}, {"date": "2019-08-28", "close": 103.74, "volume": 261729.0}, {"date": "2019-08-29", "close": 98.56, "volume": 469671.0}, {"date": "2019-08-30", "close": 99.96, "volume": 337493.0}, {"date": "2019-09-03", "close": 101.04, "volume": 329274.0}, {"date": "2019-09-04", "close": 100.55, "volume": 340658.0}, {"date": "2019-09-05", "close": 100.26, "volume": 274805.0}, {"date": "2019-09-06", "close": 100.83, "volume": 221081.0}, {"date": "2019-09-09", "close": 101.72, "volume": 258376.0}, {"date": "2019-09-10", "close": 102.51, "volume": 292725.0}, {"date": "2019-09-11", "close": 106.43, "volume": 325346.0}, {"date": "2019-09-12", "close": 105.02, "volume": 235871.0}, {"date": "2019-09-13", "close": 106.05, "volume": 565926.0}, {"date": "2019-09-16", "close": 105.05, "volume": 313358.0}, {"date": "2019-09-17", "close": 105.84, "volume": 246882.0}, {"date": "2019-09-18", "close": 107.69, "volume": 251940.0}, {"date": "2019-09-19", "close": 106.53, "volume": 373971.0}, {"date": "2019-09-20", "close": 107.99, "volume": 393136.0}, {"date": "2019-09-23", "close": 106.02, "volume": 218260.0}, {"date": "2019-09-24", "close": 105.42, "volume": 161289.0}, {"date": "2019-09-25", "close": 105.5, "volume": 466780.0}, {"date": "2019-09-26", "close": 99.89, "volume": 398249.0}, {"date": "2019-09-27", "close": 101.01, "volume": 356625.0}, {"date": "2019-09-30", "close": 103.63, "volume": 295476.0}, {"date": "2019-10-01", "close": 103.27, "volume": 188187.0}, {"date": "2019-10-02", "close": 100.13, "volume": 222064.0}, {"date": "2019-10-03", "close": 101.25, "volume": 260480.0}, {"date": "2019-10-04", "close": 102.83, "volume": 105593.0}, {"date": "2019-10-07", "close": 103.56, "volume": 137267.0}, {"date": "2019-10-08", "close": 98.54, "volume": 196028.0}, {"date": "2019-10-09", "close": 98.09, "volume": 185389.0}, {"date": "2019-10-10", "close": 95.57, "volume": 204061.0}, {"date": "2019-10-11", "close": 97.02, "volume": 189314.0}, {"date": "2019-10-14", "close": 98.6, "volume": 165672.0}, {"date": "2019-10-15", "close": 99.72, "volume": 181512.0}, {"date": "2019-10-16", "close": 102.0, "volume": 154909.0}, {"date": "2019-10-17", "close": 102.88, "volume": 202818.0}, {"date": "2019-10-18", "close": 100.7, "volume": 671746.0}, {"date": "2019-10-21", "close": 101.65, "volume": 191302.0}, {"date": "2019-10-22", "close": 105.63, "volume": 149451.0}, {"date": "2019-10-23", "close": 106.45, "volume": 250779.0}, {"date": "2019-10-24", "close": 106.82, "volume": 287957.0}, {"date": "2019-10-25", "close": 108.96, "volume": 347402.0}, {"date": "2019-10-28", "close": 107.8, "volume": 391432.0}, {"date": "2019-10-29", "close": 110.25, "volume": 270942.0}, {"date": "2019-10-30", "close": 112.83, "volume": 226361.0}, {"date": "2019-10-31", "close": 110.94, "volume": 204100.0}, {"date": "2019-11-01", "close": 109.27, "volume": 305461.0}, {"date": "2019-11-04", "close": 111.31, "volume": 254074.0}, {"date": "2019-11-05", "close": 112.22, "volume": 350833.0}, {"date": "2019-11-06", "close": 106.12, "volume": 352281.0}, {"date": "2019-11-07", "close": 102.0, "volume": 1354045.0}, {"date": "2019-11-08", "close": 74.36, "volume": 3388143.0}, {"date": "2019-11-11", "close": 80.57, "volume": 1548302.0}, {"date": "2019-11-12", "close": 79.84, "volume": 772028.0}, {"date": "2019-11-13", "close": 79.95, "volume": 615177.0}, {"date": "2019-11-14", "close": 76.61, "volume": 567600.0}, {"date": "2019-11-15", "close": 77.25, "volume": 542012.0}, {"date": "2019-11-18", "close": 81.04, "volume": 874724.0}, {"date": "2019-11-19", "close": 88.66, "volume": 739503.0}, {"date": "2019-11-20", "close": 83.46, "volume": 415993.0}, {"date": "2019-11-21", "close": 82.56, "volume": 367519.0}, {"date": "2019-11-22", "close": 83.57, "volume": 213301.0}, {"date": "2019-11-25", "close": 86.93, "volume": 349267.0}, {"date": "2019-11-26", "close": 87.77, "volume": 289465.0}, {"date": "2019-11-27", "close": 88.12, "volume": 259842.0}, {"date": "2019-11-29", "close": 87.91, "volume": 97037.0}, {"date": "2019-12-02", "close": 87.51, "volume": 321000.0}, {"date": "2019-12-03", "close": 85.57, "volume": 276933.0}, {"date": "2019-12-04", "close": 90.58, "volume": 590847.0}, {"date": "2019-12-05", "close": 90.12, "volume": 253911.0}, {"date": "2019-12-06", "close": 90.57, "volume": 208014.0}, {"date": "2019-12-09", "close": 88.92, "volume": 300844.0}, {"date": "2019-12-10", "close": 89.29, "volume": 206291.0}, {"date": "2019-12-11", "close": 91.0, "volume": 222663.0}, {"date": "2019-12-12", "close": 93.34, "volume": 250651.0}, {"date": "2019-12-13", "close": 90.38, "volume": 187054.0}, {"date": "2019-12-16", "close": 94.36, "volume": 365477.0}, {"date": "2019-12-17", "close": 93.79, "volume": 371337.0}, {"date": "2019-12-18", "close": 94.87, "volume": 565627.0}, {"date": "2019-12-19", "close": 103.16, "volume": 1019340.0}, {"date": "2019-12-20", "close": 105.0, "volume": 697618.0}, {"date": "2019-12-23", "close": 107.43, "volume": 287544.0}, {"date": "2019-12-24", "close": 108.1, "volume": 166142.0}, {"date": "2019-12-26", "close": 108.28, "volume": 207096.0}, {"date": "2019-12-27", "close": 108.33, "volume": 146550.0}, {"date": "2019-12-30", "close": 108.6, "volume": 204023.0}, {"date": "2019-12-31", "close": 109.58, "volume": 214459.0}, {"date": "2020-01-02", "close": 111.73, "volume": 317929.0}, {"date": "2020-01-03", "close": 110.67, "volume": 202946.0}, {"date": "2020-01-06", "close": 110.69, "volume": 279585.0}, {"date": "2020-01-07", "close": 111.56, "volume": 204316.0}, {"date": "2020-01-08", "close": 111.24, "volume": 169050.0}, {"date": "2020-01-09", "close": 109.67, "volume": 233188.0}, {"date": "2020-01-10", "close": 109.57, "volume": 168081.0}, {"date": "2020-01-13", "close": 112.63, "volume": 257204.0}, {"date": "2020-01-14", "close": 116.5, "volume": 323191.0}, {"date": "2020-01-15", "close": 115.34, "volume": 240151.0}, {"date": "2020-01-16", "close": 116.89, "volume": 194728.0}, {"date": "2020-01-17", "close": 115.58, "volume": 179707.0}, {"date": "2020-01-21", "close": 115.78, "volume": 274365.0}, {"date": "2020-01-22", "close": 116.61, "volume": 319237.0}, {"date": "2020-01-23", "close": 108.97, "volume": 470352.0}, {"date": "2020-01-24", "close": 103.5, "volume": 564704.0}, {"date": "2020-01-27", "close": 100.33, "volume": 253617.0}, {"date": "2020-01-28", "close": 102.08, "volume": 296909.0}, {"date": "2020-01-29", "close": 99.37, "volume": 175792.0}, {"date": "2020-01-30", "close": 98.26, "volume": 227967.0}, {"date": "2020-01-31", "close": 96.63, "volume": 312856.0}, {"date": "2020-02-03", "close": 98.7, "volume": 248990.0}, {"date": "2020-02-04", "close": 101.73, "volume": 294392.0}, {"date": "2020-02-05", "close": 102.4, "volume": 247054.0}, {"date": "2020-02-06", "close": 101.83, "volume": 165733.0}, {"date": "2020-02-07", "close": 100.59, "volume": 184402.0}, {"date": "2020-02-10", "close": 100.9, "volume": 175258.0}, {"date": "2020-02-11", "close": 102.7, "volume": 177856.0}, {"date": "2020-02-12", "close": 103.83, "volume": 139127.0}, {"date": "2020-02-13", "close": 105.32, "volume": 145293.0}, {"date": "2020-02-14", "close": 103.68, "volume": 154139.0}, {"date": "2020-02-18", "close": 102.45, "volume": 184889.0}, {"date": "2020-02-19", "close": 100.92, "volume": 188706.0}, {"date": "2020-02-20", "close": 101.45, "volume": 246221.0}, {"date": "2020-02-21", "close": 95.98, "volume": 366774.0}, {"date": "2020-02-24", "close": 94.99, "volume": 480416.0}, {"date": "2020-02-25", "close": 95.06, "volume": 326656.0}, {"date": "2020-02-26", "close": 94.48, "volume": 777634.0}, {"date": "2020-02-27", "close": 85.82, "volume": 954661.0}, {"date": "2020-02-28", "close": 83.11, "volume": 494135.0}, {"date": "2020-03-02", "close": 82.32, "volume": 357921.0}, {"date": "2020-03-03", "close": 81.08, "volume": 312827.0}, {"date": "2020-03-04", "close": 82.52, "volume": 248513.0}, {"date": "2020-03-05", "close": 79.64, "volume": 325746.0}, {"date": "2020-03-06", "close": 79.46, "volume": 205071.0}, {"date": "2020-03-09", "close": 73.88, "volume": 360860.0}, {"date": "2020-03-10", "close": 72.17, "volume": 391597.0}, {"date": "2020-03-11", "close": 70.44, "volume": 257564.0}, {"date": "2020-03-12", "close": 66.63, "volume": 385248.0}, {"date": "2020-03-13", "close": 68.51, "volume": 355437.0}, {"date": "2020-03-16", "close": 57.14, "volume": 526501.0}, {"date": "2020-03-17", "close": 53.33, "volume": 706014.0}, {"date": "2020-03-18", "close": 51.98, "volume": 455146.0}, {"date": "2020-03-19", "close": 53.5, "volume": 418842.0}, {"date": "2020-03-20", "close": 54.75, "volume": 400091.0}, {"date": "2020-03-23", "close": 55.81, "volume": 435348.0}, {"date": "2020-03-24", "close": 65.6, "volume": 378937.0}, {"date": "2020-03-25", "close": 65.18, "volume": 433154.0}, {"date": "2020-03-26", "close": 69.57, "volume": 273097.0}, {"date": "2020-03-27", "close": 65.09, "volume": 231264.0}, {"date": "2020-03-30", "close": 63.93, "volume": 201719.0}, {"date": "2020-03-31", "close": 62.5, "volume": 316096.0}, {"date": "2020-04-01", "close": 57.46, "volume": 296577.0}, {"date": "2020-04-02", "close": 58.16, "volume": 265974.0}, {"date": "2020-04-03", "close": 57.19, "volume": 217863.0}, {"date": "2020-04-06", "close": 63.61, "volume": 249540.0}, {"date": "2020-04-07", "close": 63.01, "volume": 266605.0}, {"date": "2020-04-08", "close": 66.95, "volume": 177355.0}, {"date": "2020-04-09", "close": 68.8, "volume": 262433.0}, {"date": "2020-04-13", "close": 72.17, "volume": 207126.0}, {"date": "2020-04-14", "close": 70.1, "volume": 479207.0}, {"date": "2020-04-15", "close": 66.99, "volume": 230738.0}, {"date": "2020-04-16", "close": 65.13, "volume": 274740.0}, {"date": "2020-04-17", "close": 64.76, "volume": 263977.0}, {"date": "2020-04-20", "close": 64.29, "volume": 249626.0}, {"date": "2020-04-21", "close": 64.4, "volume": 174747.0}, {"date": "2020-04-22", "close": 65.69, "volume": 212327.0}, {"date": "2020-04-23", "close": 67.36, "volume": 211093.0}, {"date": "2020-04-24", "close": 69.12, "volume": 170531.0}, {"date": "2020-04-27", "close": 72.87, "volume": 147477.0}, {"date": "2020-04-28", "close": 73.21, "volume": 212836.0}, {"date": "2020-04-29", "close": 79.0, "volume": 361272.0}, {"date": "2020-04-30", "close": 75.88, "volume": 276456.0}, {"date": "2020-05-01", "close": 73.3, "volume": 190086.0}, {"date": "2020-05-04", "close": 73.51, "volume": 233192.0}, {"date": "2020-05-05", "close": 75.33, "volume": 234418.0}, {"date": "2020-05-06", "close": 87.1, "volume": 1021659.0}, {"date": "2020-05-07", "close": 91.83, "volume": 314511.0}, {"date": "2020-05-08", "close": 95.62, "volume": 243205.0}, {"date": "2020-05-11", "close": 90.52, "volume": 512835.0}, {"date": "2020-05-12", "close": 87.0, "volume": 400064.0}, {"date": "2020-05-13", "close": 89.6, "volume": 373569.0}, {"date": "2020-05-14", "close": 88.29, "volume": 240753.0}, {"date": "2020-05-15", "close": 91.37, "volume": 177724.0}, {"date": "2020-05-18", "close": 92.82, "volume": 317547.0}, {"date": "2020-05-19", "close": 92.27, "volume": 245148.0}, {"date": "2020-05-20", "close": 94.06, "volume": 131562.0}, {"date": "2020-05-21", "close": 92.72, "volume": 237023.0}, {"date": "2020-05-22", "close": 91.52, "volume": 123309.0}, {"date": "2020-05-26", "close": 95.12, "volume": 280978.0}, {"date": "2020-05-27", "close": 99.47, "volume": 302675.0}, {"date": "2020-05-28", "close": 98.1, "volume": 191361.0}, {"date": "2020-05-29", "close": 102.34, "volume": 264722.0}, {"date": "2020-06-01", "close": 103.32, "volume": 218613.0}, {"date": "2020-06-02", "close": 104.0, "volume": 382402.0}, {"date": "2020-06-03", "close": 106.72, "volume": 191005.0}, {"date": "2020-06-04", "close": 107.85, "volume": 207161.0}, {"date": "2020-06-05", "close": 113.43, "volume": 213909.0}, {"date": "2020-06-08", "close": 117.09, "volume": 262290.0}, {"date": "2020-06-09", "close": 111.0, "volume": 232274.0}, {"date": "2020-06-10", "close": 109.72, "volume": 171577.0}, {"date": "2020-06-11", "close": 99.83, "volume": 262912.0}, {"date": "2020-06-12", "close": 107.76, "volume": 365915.0}, {"date": "2020-06-15", "close": 113.1, "volume": 278392.0}, {"date": "2020-06-16", "close": 120.25, "volume": 342431.0}, {"date": "2020-06-17", "close": 117.28, "volume": 164040.0}, {"date": "2020-06-18", "close": 119.05, "volume": 142483.0}, {"date": "2020-06-19", "close": 118.72, "volume": 245343.0}, {"date": "2020-06-22", "close": 120.26, "volume": 158055.0}, {"date": "2020-06-23", "close": 125.96, "volume": 192897.0}, {"date": "2020-06-24", "close": 123.01, "volume": 199633.0}, {"date": "2020-06-25", "close": 131.05, "volume": 246843.0}, {"date": "2020-06-26", "close": 131.61, "volume": 319098.0}, {"date": "2020-06-29", "close": 136.6, "volume": 347172.0}, {"date": "2020-06-30", "close": 138.77, "volume": 296357.0}, {"date": "2020-07-01", "close": 141.27, "volume": 259006.0}, {"date": "2020-07-02", "close": 149.44, "volume": 334014.0}, {"date": "2020-07-06", "close": 149.82, "volume": 510511.0}, {"date": "2020-07-07", "close": 148.91, "volume": 408134.0}, {"date": "2020-07-08", "close": 149.47, "volume": 432706.0}, {"date": "2020-07-09", "close": 152.94, "volume": 494524.0}, {"date": "2020-07-10", "close": 152.85, "volume": 477777.0}, {"date": "2020-07-13", "close": 151.48, "volume": 403574.0}, {"date": "2020-07-14", "close": 153.79, "volume": 212588.0}, {"date": "2020-07-15", "close": 157.49, "volume": 251798.0}, {"date": "2020-07-16", "close": 160.31, "volume": 175342.0}, {"date": "2020-07-17", "close": 159.58, "volume": 130509.0}, {"date": "2020-07-20", "close": 166.67, "volume": 585852.0}, {"date": "2020-07-21", "close": 165.19, "volume": 211281.0}, {"date": "2020-07-22", "close": 165.56, "volume": 245761.0}, {"date": "2020-07-23", "close": 166.62, "volume": 328583.0}, {"date": "2020-07-24", "close": 162.12, "volume": 175250.0}, {"date": "2020-07-27", "close": 166.47, "volume": 212270.0}, {"date": "2020-07-28", "close": 163.59, "volume": 216810.0}, {"date": "2020-07-29", "close": 167.7, "volume": 207797.0}, {"date": "2020-07-30", "close": 166.01, "volume": 258004.0}, {"date": "2020-07-31", "close": 167.13, "volume": 253108.0}, {"date": "2020-08-03", "close": 170.91, "volume": 301729.0}, {"date": "2020-08-04", "close": 174.42, "volume": 229922.0}, {"date": "2020-08-05", "close": 182.68, "volume": 323578.0}, {"date": "2020-08-06", "close": 164.44, "volume": 693935.0}, {"date": "2020-08-07", "close": 163.42, "volume": 264060.0}, {"date": "2020-08-10", "close": 165.7, "volume": 303795.0}, {"date": "2020-08-11", "close": 162.79, "volume": 195565.0}, {"date": "2020-08-12", "close": 163.54, "volume": 165088.0}, {"date": "2020-08-13", "close": 165.54, "volume": 233335.0}, {"date": "2020-08-14", "close": 162.92, "volume": 149832.0}, {"date": "2020-08-17", "close": 161.8, "volume": 640804.0}, {"date": "2020-08-18", "close": 162.38, "volume": 257644.0}, {"date": "2020-08-19", "close": 162.17, "volume": 242014.0}, {"date": "2020-08-20", "close": 163.88, "volume": 378470.0}, {"date": "2020-08-21", "close": 165.22, "volume": 143447.0}, {"date": "2020-08-24", "close": 162.33, "volume": 166192.0}, {"date": "2020-08-25", "close": 166.4, "volume": 171377.0}, {"date": "2020-08-26", "close": 165.26, "volume": 130474.0}, {"date": "2020-08-27", "close": 165.88, "volume": 177322.0}, {"date": "2020-08-28", "close": 166.72, "volume": 237396.0}, {"date": "2020-08-31", "close": 162.72, "volume": 477940.0}, {"date": "2020-09-01", "close": 166.0, "volume": 201568.0}, {"date": "2020-09-02", "close": 171.76, "volume": 371137.0}, {"date": "2020-09-03", "close": 170.64, "volume": 306847.0}, {"date": "2020-09-04", "close": 160.44, "volume": 236533.0}, {"date": "2020-09-08", "close": 163.65, "volume": 246506.0}, {"date": "2020-09-09", "close": 174.32, "volume": 188008.0}, {"date": "2020-09-10", "close": 179.37, "volume": 204287.0}, {"date": "2020-09-11", "close": 177.83, "volume": 140613.0}, {"date": "2020-09-14", "close": 177.71, "volume": 133297.0}, {"date": "2020-09-15", "close": 176.27, "volume": 129208.0}, {"date": "2020-09-16", "close": 176.36, "volume": 115322.0}, {"date": "2020-09-17", "close": 173.94, "volume": 103160.0}, {"date": "2020-09-18", "close": 173.61, "volume": 231233.0}, {"date": "2020-09-21", "close": 172.16, "volume": 185306.0}, {"date": "2020-09-22", "close": 173.71, "volume": 149433.0}, {"date": "2020-09-23", "close": 163.79, "volume": 142287.0}, {"date": "2020-09-24", "close": 164.41, "volume": 103298.0}, {"date": "2020-09-25", "close": 164.9, "volume": 72550.0}, {"date": "2020-09-28", "close": 165.51, "volume": 170739.0}, {"date": "2020-09-29", "close": 161.38, "volume": 104856.0}, {"date": "2020-09-30", "close": 164.45, "volume": 164166.0}, {"date": "2020-10-01", "close": 165.34, "volume": 317161.0}, {"date": "2020-10-02", "close": 164.55, "volume": 227699.0}, {"date": "2020-10-05", "close": 163.75, "volume": 171943.0}, {"date": "2020-10-06", "close": 164.84, "volume": 168151.0}, {"date": "2020-10-07", "close": 164.69, "volume": 186109.0}, {"date": "2020-10-08", "close": 163.2, "volume": 130922.0}, {"date": "2020-10-09", "close": 164.99, "volume": 132947.0}, {"date": "2020-10-12", "close": 162.81, "volume": 130074.0}, {"date": "2020-10-13", "close": 163.01, "volume": 161267.0}, {"date": "2020-10-14", "close": 160.19, "volume": 129366.0}, {"date": "2020-10-15", "close": 162.88, "volume": 129495.0}, {"date": "2020-10-16", "close": 155.99, "volume": 130010.0}, {"date": "2020-10-19", "close": 152.5, "volume": 160681.0}, {"date": "2020-10-20", "close": 146.12, "volume": 178948.0}, {"date": "2020-10-21", "close": 147.72, "volume": 140106.0}, {"date": "2020-10-22", "close": 147.24, "volume": 227129.0}, {"date": "2020-10-23", "close": 150.56, "volume": 78711.0}, {"date": "2020-10-26", "close": 151.8, "volume": 97227.0}, {"date": "2020-10-27", "close": 153.21, "volume": 120437.0}, {"date": "2020-10-28", "close": 149.85, "volume": 234466.0}, {"date": "2020-10-29", "close": 150.78, "volume": 156765.0}, {"date": "2020-10-30", "close": 140.49, "volume": 180244.0}, {"date": "2020-11-02", "close": 146.24, "volume": 195961.0}, {"date": "2020-11-03", "close": 158.67, "volume": 494497.0}, {"date": "2020-11-04", "close": 160.9, "volume": 160132.0}, {"date": "2020-11-05", "close": 168.41, "volume": 239605.0}, {"date": "2020-11-06", "close": 173.48, "volume": 150300.0}, {"date": "2020-11-09", "close": 160.1, "volume": 256229.0}, {"date": "2020-11-10", "close": 163.13, "volume": 196948.0}, {"date": "2020-11-11", "close": 170.0, "volume": 192105.0}, {"date": "2020-11-12", "close": 169.02, "volume": 138949.0}, {"date": "2020-11-13", "close": 169.62, "volume": 73425.0}, {"date": "2020-11-16", "close": 170.53, "volume": 104586.0}, {"date": "2020-11-17", "close": 173.3, "volume": 118731.0}, {"date": "2020-11-18", "close": 168.54, "volume": 67638.0}, {"date": "2020-11-19", "close": 173.15, "volume": 89045.0}, {"date": "2020-11-20", "close": 178.87, "volume": 154779.0}, {"date": "2020-11-23", "close": 191.9, "volume": 236160.0}, {"date": "2020-11-24", "close": 192.68, "volume": 230325.0}, {"date": "2020-11-25", "close": 194.35, "volume": 141946.0}, {"date": "2020-11-27", "close": 206.37, "volume": 156192.0}, {"date": "2020-11-30", "close": 204.14, "volume": 250949.0}, {"date": "2020-12-01", "close": 206.89, "volume": 158409.0}, {"date": "2020-12-02", "close": 204.29, "volume": 90173.0}, {"date": "2020-12-03", "close": 205.98, "volume": 86118.0}, {"date": "2020-12-04", "close": 204.81, "volume": 86121.0}, {"date": "2020-12-07", "close": 202.88, "volume": 211319.0}, {"date": "2020-12-08", "close": 206.58, "volume": 131838.0}, {"date": "2020-12-09", "close": 200.04, "volume": 87470.0}, {"date": "2020-12-10", "close": 197.11, "volume": 100992.0}, {"date": "2020-12-11", "close": 184.72, "volume": 171327.0}, {"date": "2020-12-14", "close": 193.84, "volume": 138617.0}, {"date": "2020-12-15", "close": 199.96, "volume": 107818.0}, {"date": "2020-12-16", "close": 200.04, "volume": 91563.0}, {"date": "2020-12-17", "close": 200.96, "volume": 88357.0}, {"date": "2020-12-18", "close": 200.24, "volume": 170541.0}, {"date": "2020-12-21", "close": 195.18, "volume": 119352.0}, {"date": "2020-12-22", "close": 194.65, "volume": 71890.0}, {"date": "2020-12-23", "close": 202.26, "volume": 164082.0}, {"date": "2020-12-24", "close": 196.65, "volume": 83436.0}, {"date": "2020-12-28", "close": 191.65, "volume": 108421.0}, {"date": "2020-12-29", "close": 192.18, "volume": 119695.0}, {"date": "2020-12-30", "close": 192.92, "volume": 56397.0}, {"date": "2020-12-31", "close": 196.34, "volume": 83723.0}, {"date": "2021-01-04", "close": 192.6, "volume": 92710.0}, {"date": "2021-01-05", "close": 199.25, "volume": 95070.0}, {"date": "2021-01-06", "close": 218.13, "volume": 301053.0}, {"date": "2021-01-07", "close": 213.68, "volume": 150406.0}, {"date": "2021-01-08", "close": 208.31, "volume": 163678.0}, {"date": "2021-01-11", "close": 207.43, "volume": 107351.0}, {"date": "2021-01-12", "close": 208.6, "volume": 105811.0}, {"date": "2021-01-13", "close": 213.63, "volume": 187691.0}, {"date": "2021-01-14", "close": 215.79, "volume": 115455.0}, {"date": "2021-01-15", "close": 208.57, "volume": 149370.0}, {"date": "2021-01-19", "close": 222.0, "volume": 160362.0}, {"date": "2021-01-20", "close": 223.18, "volume": 157458.0}, {"date": "2021-01-21", "close": 221.31, "volume": 81945.0}, {"date": "2021-01-22", "close": 220.87, "volume": 87245.0}, {"date": "2021-01-25", "close": 240.14, "volume": 140443.0}, {"date": "2021-01-26", "close": 243.03, "volume": 89890.0}, {"date": "2021-01-27", "close": 240.49, "volume": 179008.0}, {"date": "2021-01-28", "close": 237.56, "volume": 135713.0}, {"date": "2021-01-29", "close": 234.67, "volume": 120866.0}, {"date": "2021-02-01", "close": 232.58, "volume": 121452.0}, {"date": "2021-02-02", "close": 237.49, "volume": 100299.0}, {"date": "2021-02-03", "close": 245.99, "volume": 222363.0}, {"date": "2021-02-04", "close": 250.77, "volume": 101620.0}, {"date": "2021-02-05", "close": 251.01, "volume": 83116.0}, {"date": "2021-02-08", "close": 257.95, "volume": 92433.0}, {"date": "2021-02-09", "close": 261.4, "volume": 113071.0}, {"date": "2021-02-10", "close": 270.9, "volume": 147723.0}, {"date": "2021-02-11", "close": 273.72, "volume": 85884.0}, {"date": "2021-02-12", "close": 274.3, "volume": 65611.0}, {"date": "2021-02-16", "close": 273.52, "volume": 150442.0}, {"date": "2021-02-17", "close": 272.84, "volume": 69436.0}, {"date": "2021-02-18", "close": 266.95, "volume": 99234.0}, {"date": "2021-02-19", "close": 268.23, "volume": 101875.0}, {"date": "2021-02-22", "close": 260.57, "volume": 138822.0}, {"date": "2021-02-23", "close": 253.32, "volume": 133072.0}, {"date": "2021-02-24", "close": 263.35, "volume": 89116.0}, {"date": "2021-02-25", "close": 254.75, "volume": 119564.0}, {"date": "2021-02-26", "close": 252.99, "volume": 181155.0}, {"date": "2021-03-01", "close": 265.82, "volume": 120542.0}, {"date": "2021-03-02", "close": 261.36, "volume": 86674.0}, {"date": "2021-03-03", "close": 254.42, "volume": 101173.0}, {"date": "2021-03-04", "close": 239.76, "volume": 171078.0}, {"date": "2021-03-05", "close": 243.16, "volume": 143047.0}, {"date": "2021-03-08", "close": 234.63, "volume": 129598.0}, {"date": "2021-03-09", "close": 245.66, "volume": 178278.0}, {"date": "2021-03-10", "close": 246.28, "volume": 94333.0}, {"date": "2021-03-11", "close": 256.94, "volume": 99922.0}, {"date": "2021-03-12", "close": 257.76, "volume": 104710.0}, {"date": "2021-03-15", "close": 256.07, "volume": 112579.0}, {"date": "2021-03-16", "close": 251.94, "volume": 126634.0}, {"date": "2021-03-17", "close": 253.67, "volume": 178984.0}, {"date": "2021-03-18", "close": 234.74, "volume": 180930.0}, {"date": "2021-03-19", "close": 238.34, "volume": 249639.0}, {"date": "2021-03-22", "close": 232.3, "volume": 172274.0}, {"date": "2021-03-23", "close": 230.68, "volume": 142716.0}, {"date": "2021-03-24", "close": 221.05, "volume": 109073.0}, {"date": "2021-03-25", "close": 223.51, "volume": 137080.0}, {"date": "2021-03-26", "close": 224.52, "volume": 128026.0}, {"date": "2021-03-29", "close": 207.37, "volume": 184024.0}, {"date": "2021-03-30", "close": 213.65, "volume": 124846.0}, {"date": "2021-03-31", "close": 211.82, "volume": 173372.0}, {"date": "2021-04-01", "close": 222.3, "volume": 122132.0}, {"date": "2021-04-05", "close": 219.5, "volume": 97971.0}, {"date": "2021-04-06", "close": 223.63, "volume": 100994.0}, {"date": "2021-04-07", "close": 217.95, "volume": 98467.0}, {"date": "2021-04-08", "close": 220.73, "volume": 56333.0}, {"date": "2021-04-09", "close": 221.23, "volume": 68173.0}, {"date": "2021-04-12", "close": 230.01, "volume": 99698.0}, {"date": "2021-04-13", "close": 234.01, "volume": 129559.0}, {"date": "2021-04-14", "close": 237.58, "volume": 78036.0}, {"date": "2021-04-15", "close": 235.0, "volume": 83205.0}, {"date": "2021-04-16", "close": 237.09, "volume": 63193.0}, {"date": "2021-04-19", "close": 234.97, "volume": 73547.0}, {"date": "2021-04-20", "close": 232.63, "volume": 83397.0}, {"date": "2021-04-21", "close": 238.18, "volume": 87838.0}, {"date": "2021-04-22", "close": 235.84, "volume": 55216.0}, {"date": "2021-04-23", "close": 232.62, "volume": 94534.0}, {"date": "2021-04-26", "close": 232.97, "volume": 69860.0}, {"date": "2021-04-27", "close": 230.01, "volume": 59210.0}, {"date": "2021-04-28", "close": 226.07, "volume": 61787.0}, {"date": "2021-04-29", "close": 226.42, "volume": 66515.0}, {"date": "2021-04-30", "close": 227.09, "volume": 99140.0}, {"date": "2021-05-03", "close": 234.1, "volume": 137918.0}, {"date": "2021-05-04", "close": 225.0, "volume": 151819.0}, {"date": "2021-05-05", "close": 252.28, "volume": 147937.0}, {"date": "2021-05-06", "close": 267.03, "volume": 149124.0}, {"date": "2021-05-07", "close": 278.32, "volume": 179359.0}, {"date": "2021-05-10", "close": 294.84, "volume": 266490.0}, {"date": "2021-05-11", "close": 294.21, "volume": 175186.0}, {"date": "2021-05-12", "close": 274.25, "volume": 177060.0}, {"date": "2021-05-13", "close": 286.39, "volume": 130841.0}, {"date": "2021-05-14", "close": 297.0, "volume": 159022.0}, {"date": "2021-05-17", "close": 307.2, "volume": 157926.0}, {"date": "2021-05-18", "close": 317.14, "volume": 216115.0}, {"date": "2021-05-19", "close": 317.07, "volume": 126988.0}, {"date": "2021-05-20", "close": 317.43, "volume": 113005.0}, {"date": "2021-05-21", "close": 313.76, "volume": 70711.0}, {"date": "2021-05-24", "close": 327.56, "volume": 106882.0}, {"date": "2021-05-25", "close": 324.64, "volume": 121009.0}, {"date": "2021-05-26", "close": 330.52, "volume": 117110.0}, {"date": "2021-05-27", "close": 330.53, "volume": 105208.0}, {"date": "2021-05-28", "close": 332.25, "volume": 86321.0}, {"date": "2021-06-01", "close": 329.31, "volume": 90572.0}, {"date": "2021-06-02", "close": 321.81, "volume": 136571.0}, {"date": "2021-06-03", "close": 316.7, "volume": 81680.0}, {"date": "2021-06-04", "close": 312.57, "volume": 129177.0}, {"date": "2021-06-07", "close": 306.12, "volume": 145045.0}, {"date": "2021-06-08", "close": 298.7, "volume": 190223.0}, {"date": "2021-06-09", "close": 293.36, "volume": 146911.0}, {"date": "2021-06-10", "close": 290.39, "volume": 112110.0}, {"date": "2021-06-11", "close": 289.49, "volume": 129381.0}, {"date": "2021-06-14", "close": 279.97, "volume": 116228.0}, {"date": "2021-06-15", "close": 282.18, "volume": 126605.0}, {"date": "2021-06-16", "close": 272.67, "volume": 95376.0}, {"date": "2021-06-17", "close": 268.86, "volume": 154938.0}, {"date": "2021-06-18", "close": 263.47, "volume": 175310.0}, {"date": "2021-06-21", "close": 265.63, "volume": 98641.0}, {"date": "2021-06-22", "close": 270.97, "volume": 85180.0}, {"date": "2021-06-23", "close": 279.99, "volume": 106756.0}, {"date": "2021-06-24", "close": 278.4, "volume": 73355.0}, {"date": "2021-06-25", "close": 276.41, "volume": 120906.0}, {"date": "2021-06-28", "close": 274.95, "volume": 87967.0}, {"date": "2021-06-29", "close": 279.17, "volume": 104003.0}, {"date": "2021-06-30", "close": 282.98, "volume": 91689.0}, {"date": "2021-07-01", "close": 286.33, "volume": 71221.0}, {"date": "2021-07-02", "close": 285.98, "volume": 111711.0}, {"date": "2021-07-06", "close": 284.12, "volume": 95885.0}, {"date": "2021-07-07", "close": 288.27, "volume": 73708.0}, {"date": "2021-07-08", "close": 278.93, "volume": 72358.0}, {"date": "2021-07-09", "close": 284.22, "volume": 95127.0}, {"date": "2021-07-12", "close": 283.44, "volume": 77517.0}, {"date": "2021-07-13", "close": 276.57, "volume": 97318.0}, {"date": "2021-07-14", "close": 268.08, "volume": 69638.0}, {"date": "2021-07-15", "close": 273.6, "volume": 63424.0}, {"date": "2021-07-16", "close": 265.27, "volume": 73634.0}, {"date": "2021-07-19", "close": 262.33, "volume": 74339.0}, {"date": "2021-07-20", "close": 277.0, "volume": 99114.0}, {"date": "2021-07-21", "close": 280.97, "volume": 58534.0}, {"date": "2021-07-22", "close": 275.23, "volume": 51251.0}, {"date": "2021-07-23", "close": 281.31, "volume": 54511.0}, {"date": "2021-07-26", "close": 284.28, "volume": 79633.0}, {"date": "2021-07-27", "close": 274.22, "volume": 60290.0}, {"date": "2021-07-28", "close": 280.11, "volume": 56577.0}, {"date": "2021-07-29", "close": 281.55, "volume": 59813.0}, {"date": "2021-07-30", "close": 285.51, "volume": 95848.0}, {"date": "2021-08-02", "close": 279.44, "volume": 82200.0}, {"date": "2021-08-03", "close": 285.11, "volume": 105582.0}, {"date": "2021-08-04", "close": 287.27, "volume": 154351.0}, {"date": "2021-08-05", "close": 260.31, "volume": 230766.0}, {"date": "2021-08-06", "close": 259.55, "volume": 161358.0}, {"date": "2021-08-09", "close": 244.82, "volume": 205448.0}, {"date": "2021-08-10", "close": 240.14, "volume": 118166.0}, {"date": "2021-08-11", "close": 239.02, "volume": 106270.0}, {"date": "2021-08-12", "close": 236.19, "volume": 83721.0}, {"date": "2021-08-13", "close": 236.01, "volume": 89624.0}, {"date": "2021-08-16", "close": 233.04, "volume": 86200.0}, {"date": "2021-08-17", "close": 227.64, "volume": 141261.0}, {"date": "2021-08-18", "close": 222.74, "volume": 75545.0}, {"date": "2021-08-19", "close": 218.23, "volume": 103916.0}, {"date": "2021-08-20", "close": 222.88, "volume": 79372.0}, {"date": "2021-08-23", "close": 227.03, "volume": 80610.0}, {"date": "2021-08-24", "close": 223.52, "volume": 127694.0}, {"date": "2021-08-25", "close": 222.12, "volume": 107394.0}, {"date": "2021-08-26", "close": 222.38, "volume": 71210.0}, {"date": "2021-08-27", "close": 231.7, "volume": 108805.0}, {"date": "2021-08-30", "close": 231.37, "volume": 144186.0}, {"date": "2021-08-31", "close": 227.9, "volume": 188384.0}, {"date": "2021-09-01", "close": 229.64, "volume": 101277.0}, {"date": "2021-09-02", "close": 232.16, "volume": 189670.0}, {"date": "2021-09-03", "close": 235.61, "volume": 127650.0}, {"date": "2021-09-07", "close": 235.77, "volume": 109794.0}, {"date": "2021-09-08", "close": 238.25, "volume": 138232.0}, {"date": "2021-09-09", "close": 231.74, "volume": 148056.0}, {"date": "2021-09-10", "close": 233.2, "volume": 96778.0}, {"date": "2021-09-13", "close": 233.25, "volume": 109208.0}, {"date": "2021-09-14", "close": 219.22, "volume": 179039.0}, {"date": "2021-09-15", "close": 218.8, "volume": 192067.0}, {"date": "2021-09-16", "close": 215.6, "volume": 95604.0}, {"date": "2021-09-17", "close": 219.55, "volume": 276787.0}, {"date": "2021-09-20", "close": 216.59, "volume": 91875.0}, {"date": "2021-09-21", "close": 214.31, "volume": 89870.0}, {"date": "2021-09-22", "close": 208.21, "volume": 145071.0}, {"date": "2021-09-23", "close": 208.73, "volume": 158917.0}, {"date": "2021-09-24", "close": 203.68, "volume": 157711.0}, {"date": "2021-09-27", "close": 210.25, "volume": 94901.0}, {"date": "2021-09-28", "close": 201.76, "volume": 104904.0}, {"date": "2021-09-29", "close": 198.57, "volume": 96657.0}, {"date": "2021-09-30", "close": 192.64, "volume": 182936.0}, {"date": "2021-10-01", "close": 193.97, "volume": 188038.0}, {"date": "2021-10-04", "close": 188.32, "volume": 137731.0}, {"date": "2021-10-05", "close": 189.79, "volume": 116757.0}, {"date": "2021-10-06", "close": 185.81, "volume": 126649.0}, {"date": "2021-10-07", "close": 194.01, "volume": 118359.0}, {"date": "2021-10-08", "close": 192.08, "volume": 132407.0}, {"date": "2021-10-11", "close": 191.95, "volume": 110825.0}, {"date": "2021-10-12", "close": 189.33, "volume": 109796.0}, {"date": "2021-10-13", "close": 190.33, "volume": 239942.0}, {"date": "2021-10-14", "close": 193.3, "volume": 238129.0}, {"date": "2021-10-15", "close": 190.9, "volume": 81387.0}, {"date": "2021-10-18", "close": 196.5, "volume": 137368.0}, {"date": "2021-10-19", "close": 196.95, "volume": 103483.0}, {"date": "2021-10-20", "close": 198.73, "volume": 79420.0}, {"date": "2021-10-21", "close": 199.27, "volume": 69256.0}, {"date": "2021-10-22", "close": 201.66, "volume": 66624.0}, {"date": "2021-10-25", "close": 205.41, "volume": 137898.0}, {"date": "2021-10-26", "close": 202.34, "volume": 74778.0}, {"date": "2021-10-27", "close": 192.15, "volume": 95815.0}, {"date": "2021-10-28", "close": 197.94, "volume": 94182.0}, {"date": "2021-10-29", "close": 196.27, "volume": 138202.0}, {"date": "2021-11-01", "close": 211.67, "volume": 199162.0}, {"date": "2021-11-02", "close": 212.18, "volume": 116000.0}, {"date": "2021-11-03", "close": 214.16, "volume": 170943.0}, {"date": "2021-11-04", "close": 215.88, "volume": 151445.0}, {"date": "2021-11-05", "close": 222.19, "volume": 381507.0}, {"date": "2021-11-08", "close": 219.84, "volume": 240998.0}, {"date": "2021-11-09", "close": 224.25, "volume": 103884.0}, {"date": "2021-11-10", "close": 222.75, "volume": 90554.0}, {"date": "2021-11-11", "close": 228.45, "volume": 93395.0}, {"date": "2021-11-12", "close": 227.2, "volume": 88873.0}, {"date": "2021-11-15", "close": 229.26, "volume": 106641.0}, {"date": "2021-11-16", "close": 230.36, "volume": 77588.0}, {"date": "2021-11-17", "close": 227.72, "volume": 101607.0}, {"date": "2021-11-18", "close": 218.29, "volume": 114614.0}, {"date": "2021-11-19", "close": 220.84, "volume": 101530.0}, {"date": "2021-11-22", "close": 218.91, "volume": 102380.0}, {"date": "2021-11-23", "close": 219.28, "volume": 91622.0}, {"date": "2021-11-24", "close": 220.23, "volume": 54942.0}, {"date": "2021-11-26", "close": 210.97, "volume": 72729.0}, {"date": "2021-11-29", "close": 210.38, "volume": 84897.0}, {"date": "2021-11-30", "close": 205.74, "volume": 99323.0}, {"date": "2021-12-01", "close": 200.13, "volume": 109832.0}, {"date": "2021-12-02", "close": 203.89, "volume": 95415.0}, {"date": "2021-12-03", "close": 199.04, "volume": 109189.0}, {"date": "2021-12-06", "close": 203.97, "volume": 78941.0}, {"date": "2021-12-07", "close": 204.38, "volume": 136105.0}, {"date": "2021-12-08", "close": 207.9, "volume": 81333.0}, {"date": "2021-12-09", "close": 200.23, "volume": 62327.0}, {"date": "2021-12-10", "close": 196.84, "volume": 59567.0}, {"date": "2021-12-13", "close": 196.31, "volume": 127276.0}, {"date": "2021-12-14", "close": 200.09, "volume": 144246.0}, {"date": "2021-12-15", "close": 213.6, "volume": 125563.0}, {"date": "2021-12-16", "close": 210.6, "volume": 107766.0}, {"date": "2021-12-17", "close": 211.88, "volume": 274364.0}, {"date": "2021-12-20", "close": 217.04, "volume": 149883.0}, {"date": "2021-12-21", "close": 205.0, "volume": 176108.0}, {"date": "2021-12-22", "close": 207.3, "volume": 64267.0}, {"date": "2021-12-23", "close": 204.2, "volume": 112504.0}, {"date": "2021-12-27", "close": 207.53, "volume": 67367.0}, {"date": "2021-12-28", "close": 207.79, "volume": 44600.0}, {"date": "2021-12-29", "close": 213.23, "volume": 66419.0}, {"date": "2021-12-30", "close": 210.84, "volume": 76210.0}, {"date": "2021-12-31", "close": 209.43, "volume": 91156.0}, {"date": "2022-01-03", "close": 215.83, "volume": 101520.0}, {"date": "2022-01-04", "close": 214.05, "volume": 80231.0}, {"date": "2022-01-05", "close": 211.52, "volume": 139226.0}, {"date": "2022-01-06", "close": 219.02, "volume": 180118.0}, {"date": "2022-01-07", "close": 214.64, "volume": 157842.0}, {"date": "2022-01-10", "close": 197.32, "volume": 236384.0}, {"date": "2022-01-11", "close": 196.46, "volume": 138388.0}, {"date": "2022-01-12", "close": 207.53, "volume": 132757.0}, {"date": "2022-01-13", "close": 202.83, "volume": 102044.0}, {"date": "2022-01-14", "close": 203.96, "volume": 75503.0}, {"date": "2022-01-18", "close": 203.64, "volume": 96462.0}, {"date": "2022-01-19", "close": 202.08, "volume": 118432.0}, {"date": "2022-01-20", "close": 197.26, "volume": 126143.0}, {"date": "2022-01-21", "close": 192.03, "volume": 105089.0}, {"date": "2022-01-24", "close": 195.39, "volume": 142788.0}, {"date": "2022-01-25", "close": 191.43, "volume": 124405.0}, {"date": "2022-01-26", "close": 189.98, "volume": 85382.0}, {"date": "2022-01-27", "close": 189.78, "volume": 86912.0}, {"date": "2022-01-28", "close": 191.75, "volume": 86405.0}, {"date": "2022-01-31", "close": 198.71, "volume": 151642.0}, {"date": "2022-02-01", "close": 198.63, "volume": 69254.0}, {"date": "2022-02-02", "close": 194.88, "volume": 107117.0}, {"date": "2022-02-03", "close": 185.62, "volume": 74459.0}, {"date": "2022-02-04", "close": 188.14, "volume": 115625.0}, {"date": "2022-02-07", "close": 191.74, "volume": 82378.0}, {"date": "2022-02-08", "close": 196.12, "volume": 86203.0}, {"date": "2022-02-09", "close": 193.02, "volume": 119559.0}, {"date": "2022-02-10", "close": 190.88, "volume": 77229.0}, {"date": "2022-02-11", "close": 190.92, "volume": 69543.0}, {"date": "2022-02-14", "close": 188.67, "volume": 76616.0}, {"date": "2022-02-15", "close": 190.8, "volume": 87631.0}, {"date": "2022-02-16", "close": 191.25, "volume": 69384.0}, {"date": "2022-02-17", "close": 185.03, "volume": 81745.0}, {"date": "2022-02-18", "close": 177.06, "volume": 193143.0}, {"date": "2022-02-22", "close": 182.86, "volume": 323668.0}, {"date": "2022-02-23", "close": 176.16, "volume": 150432.0}, {"date": "2022-02-24", "close": 172.64, "volume": 275503.0}, {"date": "2022-02-25", "close": 178.06, "volume": 149478.0}, {"date": "2022-02-28", "close": 186.0, "volume": 288112.0}, {"date": "2022-03-01", "close": 192.79, "volume": 341897.0}, {"date": "2022-03-02", "close": 192.36, "volume": 92821.0}, {"date": "2022-03-03", "close": 188.7, "volume": 110214.0}, {"date": "2022-03-04", "close": 186.23, "volume": 132356.0}, {"date": "2022-03-07", "close": 177.27, "volume": 164367.0}, {"date": "2022-03-08", "close": 179.64, "volume": 140621.0}, {"date": "2022-03-09", "close": 182.41, "volume": 108571.0}, {"date": "2022-03-10", "close": 174.53, "volume": 122853.0}, {"date": "2022-03-11", "close": 172.75, "volume": 86279.0}, {"date": "2022-03-14", "close": 163.59, "volume": 119374.0}, {"date": "2022-03-15", "close": 169.44, "volume": 96200.0}, {"date": "2022-03-16", "close": 175.37, "volume": 83968.0}, {"date": "2022-03-17", "close": 180.52, "volume": 84564.0}, {"date": "2022-03-18", "close": 186.26, "volume": 185617.0}, {"date": "2022-03-21", "close": 183.77, "volume": 125444.0}, {"date": "2022-03-22", "close": 181.67, "volume": 147692.0}, {"date": "2022-03-23", "close": 175.2, "volume": 87483.0}, {"date": "2022-03-24", "close": 171.25, "volume": 117788.0}, {"date": "2022-03-25", "close": 171.24, "volume": 91842.0}, {"date": "2022-03-28", "close": 170.97, "volume": 86262.0}, {"date": "2022-03-29", "close": 176.64, "volume": 109608.0}, {"date": "2022-03-30", "close": 171.04, "volume": 82055.0}, {"date": "2022-03-31", "close": 170.78, "volume": 95246.0}, {"date": "2022-04-01", "close": 176.34, "volume": 124988.0}, {"date": "2022-04-04", "close": 179.37, "volume": 120032.0}, {"date": "2022-04-05", "close": 176.68, "volume": 143114.0}, {"date": "2022-04-06", "close": 174.79, "volume": 178334.0}, {"date": "2022-04-07", "close": 178.46, "volume": 128342.0}, {"date": "2022-04-08", "close": 179.72, "volume": 85716.0}, {"date": "2022-04-11", "close": 181.9, "volume": 104051.0}, {"date": "2022-04-12", "close": 181.68, "volume": 106305.0}, {"date": "2022-04-13", "close": 184.93, "volume": 87283.0}, {"date": "2022-04-14", "close": 184.06, "volume": 68072.0}, {"date": "2022-04-18", "close": 179.61, "volume": 121794.0}, {"date": "2022-04-19", "close": 188.49, "volume": 127960.0}, {"date": "2022-04-20", "close": 194.92, "volume": 155482.0}, {"date": "2022-04-21", "close": 186.7, "volume": 89809.0}, {"date": "2022-04-22", "close": 177.79, "volume": 126872.0}, {"date": "2022-04-25", "close": 187.19, "volume": 112186.0}, {"date": "2022-04-26", "close": 178.97, "volume": 93078.0}, {"date": "2022-04-27", "close": 181.59, "volume": 89696.0}, {"date": "2022-04-28", "close": 178.53, "volume": 119600.0}, {"date": "2022-04-29", "close": 178.36, "volume": 96340.0}, {"date": "2022-05-02", "close": 174.54, "volume": 171423.0}, {"date": "2022-05-03", "close": 188.03, "volume": 205884.0}, {"date": "2022-05-04", "close": 191.98, "volume": 172240.0}, {"date": "2022-05-05", "close": 183.03, "volume": 144529.0}, {"date": "2022-05-06", "close": 181.51, "volume": 118575.0}, {"date": "2022-05-09", "close": 180.9, "volume": 135603.0}, {"date": "2022-05-10", "close": 176.11, "volume": 133657.0}, {"date": "2022-05-11", "close": 169.8, "volume": 89786.0}, {"date": "2022-05-12", "close": 174.58, "volume": 94419.0}, {"date": "2022-05-13", "close": 178.89, "volume": 81121.0}, {"date": "2022-05-16", "close": 165.28, "volume": 119723.0}, {"date": "2022-05-17", "close": 164.43, "volume": 127348.0}, {"date": "2022-05-18", "close": 158.52, "volume": 185925.0}, {"date": "2022-05-19", "close": 163.24, "volume": 118557.0}, {"date": "2022-05-20", "close": 162.79, "volume": 92919.0}, {"date": "2022-05-23", "close": 166.87, "volume": 154177.0}, {"date": "2022-05-24", "close": 157.78, "volume": 125372.0}, {"date": "2022-05-25", "close": 162.36, "volume": 109368.0}, {"date": "2022-05-26", "close": 167.53, "volume": 130968.0}, {"date": "2022-05-27", "close": 173.19, "volume": 56371.0}, {"date": "2022-05-31", "close": 166.75, "volume": 142581.0}, {"date": "2022-06-01", "close": 174.81, "volume": 148009.0}, {"date": "2022-06-02", "close": 189.43, "volume": 153635.0}, {"date": "2022-06-03", "close": 184.21, "volume": 162223.0}, {"date": "2022-06-06", "close": 184.23, "volume": 89143.0}, {"date": "2022-06-07", "close": 189.47, "volume": 128294.0}, {"date": "2022-06-08", "close": 189.5, "volume": 80364.0}, {"date": "2022-06-09", "close": 191.56, "volume": 95330.0}, {"date": "2022-06-10", "close": 189.79, "volume": 102151.0}, {"date": "2022-06-13", "close": 179.14, "volume": 89178.0}, {"date": "2022-06-14", "close": 177.87, "volume": 92249.0}, {"date": "2022-06-15", "close": 180.74, "volume": 113008.0}, {"date": "2022-06-16", "close": 175.56, "volume": 139231.0}, {"date": "2022-06-17", "close": 177.17, "volume": 141787.0}, {"date": "2022-06-21", "close": 179.17, "volume": 84619.0}, {"date": "2022-06-22", "close": 178.75, "volume": 76708.0}, {"date": "2022-06-23", "close": 183.57, "volume": 75387.0}, {"date": "2022-06-24", "close": 189.88, "volume": 191525.0}, {"date": "2022-06-27", "close": 189.17, "volume": 114622.0}, {"date": "2022-06-28", "close": 187.15, "volume": 180246.0}, {"date": "2022-06-29", "close": 182.94, "volume": 128659.0}, {"date": "2022-06-30", "close": 180.51, "volume": 129420.0}, {"date": "2022-07-01", "close": 184.17, "volume": 122031.0}, {"date": "2022-07-05", "close": 187.67, "volume": 133121.0}, {"date": "2022-07-06", "close": 184.25, "volume": 131789.0}, {"date": "2022-07-07", "close": 182.52, "volume": 114958.0}, {"date": "2022-07-08", "close": 176.29, "volume": 161660.0}, {"date": "2022-07-11", "close": 177.04, "volume": 159800.0}, {"date": "2022-07-12", "close": 175.58, "volume": 141234.0}, {"date": "2022-07-13", "close": 174.37, "volume": 84782.0}, {"date": "2022-07-14", "close": 168.45, "volume": 120979.0}, {"date": "2022-07-15", "close": 171.83, "volume": 99463.0}, {"date": "2022-07-18", "close": 169.74, "volume": 179453.0}, {"date": "2022-07-19", "close": 173.74, "volume": 159461.0}, {"date": "2022-07-20", "close": 174.44, "volume": 135285.0}, {"date": "2022-07-21", "close": 176.03, "volume": 129325.0}, {"date": "2022-07-22", "close": 172.53, "volume": 128439.0}, {"date": "2022-07-25", "close": 171.82, "volume": 92567.0}, {"date": "2022-07-26", "close": 167.67, "volume": 140440.0}, {"date": "2022-07-27", "close": 169.14, "volume": 125058.0}, {"date": "2022-07-28", "close": 170.56, "volume": 100619.0}, {"date": "2022-07-29", "close": 168.19, "volume": 182897.0}, {"date": "2022-08-01", "close": 175.61, "volume": 136766.0}, {"date": "2022-08-02", "close": 174.69, "volume": 194949.0}, {"date": "2022-08-03", "close": 171.6, "volume": 389638.0}, {"date": "2022-08-04", "close": 148.05, "volume": 1080131.0}, {"date": "2022-08-05", "close": 138.78, "volume": 385910.0}, {"date": "2022-08-08", "close": 136.49, "volume": 337725.0}, {"date": "2022-08-09", "close": 126.0, "volume": 312872.0}, {"date": "2022-08-10", "close": 128.5, "volume": 309440.0}, {"date": "2022-08-11", "close": 132.02, "volume": 319539.0}, {"date": "2022-08-12", "close": 136.79, "volume": 259123.0}, {"date": "2022-08-15", "close": 138.48, "volume": 181877.0}, {"date": "2022-08-16", "close": 142.87, "volume": 222325.0}, {"date": "2022-08-17", "close": 142.03, "volume": 160120.0}, {"date": "2022-08-18", "close": 140.7, "volume": 129055.0}, {"date": "2022-08-19", "close": 134.8, "volume": 142653.0}, {"date": "2022-08-22", "close": 135.59, "volume": 192338.0}, {"date": "2022-08-23", "close": 131.54, "volume": 124901.0}, {"date": "2022-08-24", "close": 129.47, "volume": 135845.0}, {"date": "2022-08-25", "close": 133.46, "volume": 198205.0}, {"date": "2022-08-26", "close": 134.34, "volume": 309801.0}, {"date": "2022-08-29", "close": 133.95, "volume": 198318.0}, {"date": "2022-08-30", "close": 127.13, "volume": 193688.0}, {"date": "2022-08-31", "close": 125.48, "volume": 168683.0}, {"date": "2022-09-01", "close": 118.77, "volume": 275793.0}, {"date": "2022-09-02", "close": 119.05, "volume": 159146.0}, {"date": "2022-09-06", "close": 119.28, "volume": 201441.0}, {"date": "2022-09-07", "close": 119.26, "volume": 154813.0}, {"date": "2022-09-08", "close": 119.66, "volume": 126342.0}, {"date": "2022-09-09", "close": 125.81, "volume": 136130.0}, {"date": "2022-09-12", "close": 126.81, "volume": 166565.0}, {"date": "2022-09-13", "close": 124.56, "volume": 134251.0}, {"date": "2022-09-14", "close": 120.84, "volume": 155093.0}, {"date": "2022-09-15", "close": 121.45, "volume": 169531.0}, {"date": "2022-09-16", "close": 118.96, "volume": 394879.0}, {"date": "2022-09-19", "close": 117.36, "volume": 137408.0}, {"date": "2022-09-20", "close": 114.3, "volume": 112153.0}, {"date": "2022-09-21", "close": 114.84, "volume": 176848.0}, {"date": "2022-09-22", "close": 114.41, "volume": 130196.0}, {"date": "2022-09-23", "close": 112.39, "volume": 114262.0}, {"date": "2022-09-26", "close": 109.65, "volume": 123026.0}, {"date": "2022-09-27", "close": 109.37, "volume": 127976.0}, {"date": "2022-09-28", "close": 112.92, "volume": 214049.0}, {"date": "2022-09-29", "close": 108.4, "volume": 140441.0}, {"date": "2022-09-30", "close": 108.36, "volume": 162149.0}, {"date": "2022-10-03", "close": 111.06, "volume": 160472.0}, {"date": "2022-10-04", "close": 117.37, "volume": 107125.0}, {"date": "2022-10-05", "close": 116.02, "volume": 125074.0}, {"date": "2022-10-06", "close": 114.98, "volume": 104777.0}, {"date": "2022-10-07", "close": 114.35, "volume": 129225.0}, {"date": "2022-10-10", "close": 115.71, "volume": 86910.0}, {"date": "2022-10-11", "close": 117.94, "volume": 151039.0}, {"date": "2022-10-12", "close": 120.85, "volume": 160450.0}, {"date": "2022-10-13", "close": 118.45, "volume": 150173.0}, {"date": "2022-10-14", "close": 115.6, "volume": 97362.0}, {"date": "2022-10-17", "close": 118.22, "volume": 131038.0}, {"date": "2022-10-18", "close": 120.74, "volume": 125457.0}, {"date": "2022-10-19", "close": 114.95, "volume": 154618.0}, {"date": "2022-10-20", "close": 111.84, "volume": 137338.0}, {"date": "2022-10-21", "close": 117.45, "volume": 134039.0}, {"date": "2022-10-24", "close": 113.7, "volume": 180339.0}, {"date": "2022-10-25", "close": 118.53, "volume": 153494.0}, {"date": "2022-10-26", "close": 115.69, "volume": 153275.0}, {"date": "2022-10-27", "close": 116.16, "volume": 113955.0}, {"date": "2022-10-28", "close": 117.4, "volume": 154810.0}, {"date": "2022-10-31", "close": 116.99, "volume": 193868.0}, {"date": "2022-11-01", "close": 118.81, "volume": 140163.0}, {"date": "2022-11-02", "close": 111.17, "volume": 194791.0}, {"date": "2022-11-03", "close": 103.38, "volume": 260161.0}, {"date": "2022-11-04", "close": 107.64, "volume": 382189.0}, {"date": "2022-11-07", "close": 106.93, "volume": 233774.0}, {"date": "2022-11-08", "close": 109.43, "volume": 150293.0}, {"date": "2022-11-09", "close": 104.31, "volume": 130974.0}, {"date": "2022-11-10", "close": 114.87, "volume": 159541.0}, {"date": "2022-11-11", "close": 114.37, "volume": 165100.0}, {"date": "2022-11-14", "close": 112.02, "volume": 139207.0}, {"date": "2022-11-15", "close": 116.38, "volume": 119458.0}, {"date": "2022-11-16", "close": 118.67, "volume": 162140.0}, {"date": "2022-11-17", "close": 118.45, "volume": 149573.0}, {"date": "2022-11-18", "close": 124.05, "volume": 142564.0}, {"date": "2022-11-21", "close": 120.97, "volume": 224214.0}, {"date": "2022-11-22", "close": 119.75, "volume": 124284.0}, {"date": "2022-11-23", "close": 120.3, "volume": 98640.0}, {"date": "2022-11-25", "close": 120.17, "volume": 48666.0}, {"date": "2022-11-28", "close": 120.48, "volume": 93500.0}, {"date": "2022-11-29", "close": 121.45, "volume": 114629.0}, {"date": "2022-11-30", "close": 126.05, "volume": 132871.0}, {"date": "2022-12-01", "close": 120.31, "volume": 124051.0}, {"date": "2022-12-02", "close": 121.13, "volume": 99552.0}, {"date": "2022-12-05", "close": 121.26, "volume": 89226.0}, {"date": "2022-12-06", "close": 117.58, "volume": 111771.0}, {"date": "2022-12-07", "close": 119.88, "volume": 115323.0}, {"date": "2022-12-08", "close": 123.9, "volume": 120843.0}, {"date": "2022-12-09", "close": 122.05, "volume": 80619.0}, {"date": "2022-12-12", "close": 116.79, "volume": 138906.0}, {"date": "2022-12-13", "close": 116.93, "volume": 187591.0}, {"date": "2022-12-14", "close": 117.66, "volume": 123990.0}, {"date": "2022-12-15", "close": 114.14, "volume": 103802.0}, {"date": "2022-12-16", "close": 116.94, "volume": 398054.0}, {"date": "2022-12-19", "close": 114.26, "volume": 116250.0}, {"date": "2022-12-20", "close": 114.12, "volume": 73088.0}, {"date": "2022-12-21", "close": 115.07, "volume": 69724.0}, {"date": "2022-12-22", "close": 117.69, "volume": 96995.0}, {"date": "2022-12-23", "close": 117.1, "volume": 75643.0}, {"date": "2022-12-27", "close": 114.72, "volume": 74230.0}, {"date": "2022-12-28", "close": 111.79, "volume": 91692.0}, {"date": "2022-12-29", "close": 113.65, "volume": 98669.0}, {"date": "2022-12-30", "close": 115.35, "volume": 123061.0}, {"date": "2023-01-03", "close": 115.1, "volume": 98423.0}, {"date": "2023-01-04", "close": 117.18, "volume": 108324.0}, {"date": "2023-01-05", "close": 116.81, "volume": 100296.0}, {"date": "2023-01-06", "close": 119.71, "volume": 77361.0}, {"date": "2023-01-09", "close": 122.16, "volume": 137550.0}, {"date": "2023-01-10", "close": 124.58, "volume": 99517.0}, {"date": "2023-01-11", "close": 124.73, "volume": 103051.0}, {"date": "2023-01-12", "close": 130.31, "volume": 129662.0}, {"date": "2023-01-13", "close": 126.39, "volume": 115928.0}, {"date": "2023-01-17", "close": 117.08, "volume": 271066.0}, {"date": "2023-01-18", "close": 116.58, "volume": 153167.0}, {"date": "2023-01-19", "close": 116.56, "volume": 80929.0}, {"date": "2023-01-20", "close": 118.22, "volume": 86671.0}, {"date": "2023-01-23", "close": 119.68, "volume": 131903.0}, {"date": "2023-01-24", "close": 113.37, "volume": 181153.0}, {"date": "2023-01-25", "close": 114.79, "volume": 159666.0}, {"date": "2023-01-26", "close": 114.78, "volume": 132041.0}, {"date": "2023-01-27", "close": 114.22, "volume": 228070.0}, {"date": "2023-01-30", "close": 108.54, "volume": 188112.0}, {"date": "2023-01-31", "close": 111.45, "volume": 244868.0}, {"date": "2023-02-01", "close": 115.0, "volume": 235858.0}, {"date": "2023-02-02", "close": 116.31, "volume": 248771.0}, {"date": "2023-02-03", "close": 115.84, "volume": 170446.0}, {"date": "2023-02-06", "close": 112.08, "volume": 119703.0}, {"date": "2023-02-07", "close": 114.97, "volume": 159468.0}, {"date": "2023-02-08", "close": 111.9, "volume": 182912.0}, {"date": "2023-02-09", "close": 109.45, "volume": 320798.0}, {"date": "2023-02-10", "close": 107.02, "volume": 219850.0}, {"date": "2023-02-13", "close": 110.62, "volume": 182878.0}, {"date": "2023-02-14", "close": 111.93, "volume": 152614.0}, {"date": "2023-02-15", "close": 115.31, "volume": 183705.0}, {"date": "2023-02-16", "close": 113.1, "volume": 204681.0}, {"date": "2023-02-17", "close": 115.31, "volume": 191452.0}, {"date": "2023-02-21", "close": 105.44, "volume": 457281.0}, {"date": "2023-02-22", "close": 102.89, "volume": 841172.0}, {"date": "2023-02-23", "close": 108.62, "volume": 360529.0}, {"date": "2023-02-24", "close": 109.99, "volume": 259135.0}, {"date": "2023-02-27", "close": 111.73, "volume": 195443.0}, {"date": "2023-02-28", "close": 112.13, "volume": 213164.0}, {"date": "2023-03-01", "close": 110.35, "volume": 172325.0}, {"date": "2023-03-02", "close": 112.72, "volume": 132770.0}, {"date": "2023-03-03", "close": 111.85, "volume": 206297.0}, {"date": "2023-03-06", "close": 105.7, "volume": 187689.0}, {"date": "2023-03-07", "close": 106.59, "volume": 247033.0}, {"date": "2023-03-08", "close": 107.33, "volume": 185974.0}, {"date": "2023-03-09", "close": 109.92, "volume": 197437.0}, {"date": "2023-03-10", "close": 106.95, "volume": 223460.0}, {"date": "2023-03-13", "close": 104.82, "volume": 223783.0}, {"date": "2023-03-14", "close": 106.85, "volume": 174258.0}, {"date": "2023-03-15", "close": 103.01, "volume": 251201.0}, {"date": "2023-03-16", "close": 104.46, "volume": 153363.0}, {"date": "2023-03-17", "close": 102.75, "volume": 385377.0}, {"date": "2023-03-20", "close": 101.22, "volume": 271489.0}, {"date": "2023-03-21", "close": 103.02, "volume": 159924.0}, {"date": "2023-03-22", "close": 100.09, "volume": 152481.0}, {"date": "2023-03-23", "close": 97.67, "volume": 178099.0}, {"date": "2023-03-24", "close": 97.37, "volume": 198635.0}, {"date": "2023-03-27", "close": 99.1, "volume": 173608.0}, {"date": "2023-03-28", "close": 97.09, "volume": 176974.0}, {"date": "2023-03-29", "close": 98.03, "volume": 149831.0}, {"date": "2023-03-30", "close": 98.65, "volume": 147535.0}, {"date": "2023-03-31", "close": 103.67, "volume": 249221.0}, {"date": "2023-04-03", "close": 102.49, "volume": 205837.0}, {"date": "2023-04-04", "close": 99.78, "volume": 175602.0}, {"date": "2023-04-05", "close": 96.39, "volume": 200838.0}, {"date": "2023-04-06", "close": 95.41, "volume": 240139.0}, {"date": "2023-04-10", "close": 95.48, "volume": 213988.0}, {"date": "2023-04-11", "close": 99.08, "volume": 210651.0}, {"date": "2023-04-12", "close": 96.96, "volume": 165425.0}, {"date": "2023-04-13", "close": 98.33, "volume": 117427.0}, {"date": "2023-04-14", "close": 98.08, "volume": 93354.0}, {"date": "2023-04-17", "close": 97.36, "volume": 157661.0}, {"date": "2023-04-18", "close": 96.91, "volume": 152177.0}, {"date": "2023-04-19", "close": 96.75, "volume": 161740.0}, {"date": "2023-04-20", "close": 96.7, "volume": 180758.0}, {"date": "2023-04-21", "close": 96.39, "volume": 124690.0}, {"date": "2023-04-24", "close": 94.1, "volume": 164279.0}, {"date": "2023-04-25", "close": 90.78, "volume": 257313.0}, {"date": "2023-04-26", "close": 91.19, "volume": 262826.0}, {"date": "2023-04-27", "close": 89.89, "volume": 286644.0}, {"date": "2023-04-28", "close": 91.65, "volume": 286815.0}, {"date": "2023-05-01", "close": 90.57, "volume": 392291.0}, {"date": "2023-05-02", "close": 88.16, "volume": 1003908.0}, {"date": "2023-05-03", "close": 85.2, "volume": 378569.0}, {"date": "2023-05-04", "close": 88.12, "volume": 319242.0}, {"date": "2023-05-05", "close": 90.97, "volume": 342953.0}, {"date": "2023-05-08", "close": 89.66, "volume": 302146.0}, {"date": "2023-05-09", "close": 87.5, "volume": 259068.0}, {"date": "2023-05-10", "close": 86.98, "volume": 178183.0}, {"date": "2023-05-11", "close": 87.8, "volume": 147786.0}, {"date": "2023-05-12", "close": 88.89, "volume": 178470.0}, {"date": "2023-05-15", "close": 91.41, "volume": 159562.0}, {"date": "2023-05-16", "close": 89.86, "volume": 152783.0}, {"date": "2023-05-17", "close": 90.32, "volume": 152815.0}, {"date": "2023-05-18", "close": 91.04, "volume": 166728.0}, {"date": "2023-05-19", "close": 89.97, "volume": 193995.0}, {"date": "2023-05-22", "close": 89.78, "volume": 147842.0}, {"date": "2023-05-23", "close": 87.57, "volume": 186889.0}, {"date": "2023-05-24", "close": 84.37, "volume": 212672.0}, {"date": "2023-05-25", "close": 82.74, "volume": 206899.0}, {"date": "2023-05-26", "close": 82.1, "volume": 161492.0}, {"date": "2023-05-30", "close": 80.92, "volume": 225273.0}, {"date": "2023-05-31", "close": 78.7, "volume": 192022.0}, {"date": "2023-06-01", "close": 79.28, "volume": 172830.0}, {"date": "2023-06-02", "close": 83.59, "volume": 193979.0}, {"date": "2023-06-05", "close": 79.92, "volume": 163225.0}, {"date": "2023-06-06", "close": 81.86, "volume": 143380.0}, {"date": "2023-06-07", "close": 82.94, "volume": 163890.0}, {"date": "2023-06-08", "close": 81.99, "volume": 166881.0}, {"date": "2023-06-09", "close": 79.51, "volume": 143105.0}, {"date": "2023-06-12", "close": 79.76, "volume": 133421.0}, {"date": "2023-06-13", "close": 81.86, "volume": 203164.0}, {"date": "2023-06-14", "close": 80.43, "volume": 150944.0}, {"date": "2023-06-15", "close": 80.09, "volume": 208057.0}, {"date": "2023-06-16", "close": 82.33, "volume": 491276.0}, {"date": "2023-06-20", "close": 82.78, "volume": 188672.0}, {"date": "2023-06-21", "close": 84.93, "volume": 270407.0}, {"date": "2023-06-22", "close": 87.98, "volume": 387536.0}, {"date": "2023-06-23", "close": 88.28, "volume": 512879.0}, {"date": "2023-06-26", "close": 90.09, "volume": 230298.0}, {"date": "2023-06-27", "close": 92.99, "volume": 336509.0}, {"date": "2023-06-28", "close": 89.22, "volume": 248066.0}, {"date": "2023-06-29", "close": 91.55, "volume": 202820.0}, {"date": "2023-06-30", "close": 92.16, "volume": 169130.0}, {"date": "2023-07-03", "close": 94.64, "volume": 158451.0}, {"date": "2023-07-05", "close": 94.52, "volume": 190789.0}, {"date": "2023-07-06", "close": 93.28, "volume": 146886.0}, {"date": "2023-07-07", "close": 92.12, "volume": 250257.0}, {"date": "2023-07-10", "close": 93.25, "volume": 159583.0}, {"date": "2023-07-11", "close": 93.33, "volume": 127604.0}, {"date": "2023-07-12", "close": 91.69, "volume": 268797.0}, {"date": "2023-07-13", "close": 92.63, "volume": 120710.0}, {"date": "2023-07-14", "close": 91.4, "volume": 173668.0}, {"date": "2023-07-17", "close": 94.13, "volume": 129246.0}, {"date": "2023-07-18", "close": 95.17, "volume": 106803.0}, {"date": "2023-07-19", "close": 94.16, "volume": 124214.0}, {"date": "2023-07-20", "close": 94.5, "volume": 109381.0}, {"date": "2023-07-21", "close": 93.82, "volume": 171261.0}, {"date": "2023-07-24", "close": 97.89, "volume": 216574.0}, {"date": "2023-07-25", "close": 99.15, "volume": 114346.0}, {"date": "2023-07-26", "close": 105.0, "volume": 253061.0}, {"date": "2023-07-27", "close": 105.29, "volume": 192877.0}, {"date": "2023-07-28", "close": 107.06, "volume": 164036.0}, {"date": "2023-07-31", "close": 101.89, "volume": 193858.0}, {"date": "2023-08-01", "close": 99.93, "volume": 201069.0}, {"date": "2023-08-02", "close": 101.25, "volume": 206604.0}, {"date": "2023-08-03", "close": 100.34, "volume": 124248.0}, {"date": "2023-08-04", "close": 98.78, "volume": 226148.0}, {"date": "2023-08-07", "close": 96.09, "volume": 282411.0}, {"date": "2023-08-08", "close": 89.42, "volume": 422190.0}, {"date": "2023-08-09", "close": 92.74, "volume": 158517.0}, {"date": "2023-08-10", "close": 91.44, "volume": 138716.0}, {"date": "2023-08-11", "close": 93.91, "volume": 111302.0}, {"date": "2023-08-14", "close": 92.47, "volume": 154216.0}, {"date": "2023-08-15", "close": 89.59, "volume": 140765.0}, {"date": "2023-08-16", "close": 85.7, "volume": 188541.0}, {"date": "2023-08-17", "close": 84.42, "volume": 160929.0}, {"date": "2023-08-18", "close": 84.25, "volume": 175160.0}, {"date": "2023-08-21", "close": 85.36, "volume": 169863.0}, {"date": "2023-08-22", "close": 84.85, "volume": 122258.0}, {"date": "2023-08-23", "close": 84.4, "volume": 160387.0}, {"date": "2023-08-24", "close": 84.35, "volume": 160730.0}, {"date": "2023-08-25", "close": 84.15, "volume": 156625.0}, {"date": "2023-08-28", "close": 84.97, "volume": 122132.0}, {"date": "2023-08-29", "close": 85.0, "volume": 124809.0}, {"date": "2023-08-30", "close": 85.85, "volume": 116840.0}, {"date": "2023-08-31", "close": 84.34, "volume": 124757.0}, {"date": "2023-09-01", "close": 84.0, "volume": 116385.0}, {"date": "2023-09-05", "close": 82.85, "volume": 159170.0}, {"date": "2023-09-06", "close": 80.49, "volume": 134490.0}, {"date": "2023-09-07", "close": 79.47, "volume": 151251.0}, {"date": "2023-09-08", "close": 81.22, "volume": 119382.0}, {"date": "2023-09-11", "close": 82.82, "volume": 169711.0}, {"date": "2023-09-12", "close": 81.94, "volume": 164946.0}, {"date": "2023-09-13", "close": 81.08, "volume": 130062.0}, {"date": "2023-09-14", "close": 82.56, "volume": 139726.0}, {"date": "2023-09-15", "close": 81.2, "volume": 385856.0}, {"date": "2023-09-18", "close": 80.41, "volume": 164906.0}, {"date": "2023-09-19", "close": 80.9, "volume": 99538.0}, {"date": "2023-09-20", "close": 82.09, "volume": 187299.0}, {"date": "2023-09-21", "close": 79.62, "volume": 177924.0}, {"date": "2023-09-22", "close": 77.52, "volume": 189010.0}, {"date": "2023-09-25", "close": 77.76, "volume": 195486.0}, {"date": "2023-09-26", "close": 76.81, "volume": 142571.0}, {"date": "2023-09-27", "close": 76.62, "volume": 156927.0}, {"date": "2023-09-28", "close": 76.45, "volume": 146976.0}, {"date": "2023-09-29", "close": 74.85, "volume": 187125.0}, {"date": "2023-10-02", "close": 75.71, "volume": 242175.0}, {"date": "2023-10-03", "close": 74.37, "volume": 196890.0}, {"date": "2023-10-04", "close": 73.45, "volume": 185829.0}, {"date": "2023-10-05", "close": 72.42, "volume": 171885.0}, {"date": "2023-10-06", "close": 73.87, "volume": 165404.0}, {"date": "2023-10-09", "close": 72.91, "volume": 101439.0}, {"date": "2023-10-10", "close": 74.63, "volume": 143012.0}, {"date": "2023-10-11", "close": 72.52, "volume": 143623.0}, {"date": "2023-10-12", "close": 70.58, "volume": 187909.0}, {"date": "2023-10-13", "close": 72.58, "volume": 278905.0}, {"date": "2023-10-16", "close": 73.68, "volume": 146583.0}, {"date": "2023-10-17", "close": 75.19, "volume": 111869.0}, {"date": "2023-10-18", "close": 76.46, "volume": 153266.0}, {"date": "2023-10-19", "close": 74.86, "volume": 175568.0}, {"date": "2023-10-20", "close": 73.75, "volume": 104502.0}, {"date": "2023-10-23", "close": 69.74, "volume": 158889.0}, {"date": "2023-10-24", "close": 71.29, "volume": 120045.0}, {"date": "2023-10-25", "close": 70.03, "volume": 141253.0}, {"date": "2023-10-26", "close": 71.15, "volume": 130367.0}, {"date": "2023-10-27", "close": 69.58, "volume": 142318.0}, {"date": "2023-10-30", "close": 69.25, "volume": 108628.0}, {"date": "2023-10-31", "close": 69.16, "volume": 123524.0}, {"date": "2023-11-01", "close": 68.72, "volume": 174892.0}, {"date": "2023-11-02", "close": 68.89, "volume": 210830.0}, {"date": "2023-11-03", "close": 69.92, "volume": 186915.0}, {"date": "2023-11-06", "close": 70.66, "volume": 353061.0}, {"date": "2023-11-07", "close": 68.89, "volume": 319935.0}, {"date": "2023-11-08", "close": 65.92, "volume": 276001.0}, {"date": "2023-11-09", "close": 64.84, "volume": 259068.0}, {"date": "2023-11-10", "close": 65.4, "volume": 172532.0}, {"date": "2023-11-13", "close": 62.17, "volume": 227822.0}, {"date": "2023-11-14", "close": 66.56, "volume": 241539.0}, {"date": "2023-11-15", "close": 68.45, "volume": 264510.0}, {"date": "2023-11-16", "close": 66.36, "volume": 180036.0}, {"date": "2023-11-17", "close": 66.5, "volume": 177663.0}, {"date": "2023-11-20", "close": 67.5, "volume": 151285.0}, {"date": "2023-11-21", "close": 65.76, "volume": 110872.0}, {"date": "2023-11-22", "close": 66.5, "volume": 119669.0}, {"date": "2023-11-24", "close": 66.21, "volume": 74926.0}, {"date": "2023-11-27", "close": 64.96, "volume": 175930.0}, {"date": "2023-11-28", "close": 65.42, "volume": 159009.0}, {"date": "2023-11-29", "close": 65.9, "volume": 119622.0}, {"date": "2023-11-30", "close": 66.38, "volume": 118647.0}, {"date": "2023-12-01", "close": 68.31, "volume": 163852.0}, {"date": "2023-12-04", "close": 69.74, "volume": 161424.0}, {"date": "2023-12-05", "close": 68.13, "volume": 133680.0}, {"date": "2023-12-06", "close": 72.2, "volume": 241840.0}, {"date": "2023-12-07", "close": 74.96, "volume": 185863.0}, {"date": "2023-12-08", "close": 74.81, "volume": 117834.0}, {"date": "2023-12-11", "close": 74.64, "volume": 161405.0}, {"date": "2023-12-12", "close": 75.41, "volume": 181351.0}, {"date": "2023-12-13", "close": 68.75, "volume": 1209898.0}, {"date": "2023-12-14", "close": 70.29, "volume": 513898.0}, {"date": "2023-12-15", "close": 68.27, "volume": 715134.0}, {"date": "2023-12-18", "close": 66.0, "volume": 179084.0}, {"date": "2023-12-19", "close": 66.98, "volume": 183907.0}, {"date": "2023-12-20", "close": 67.0, "volume": 195858.0}, {"date": "2023-12-21", "close": 68.16, "volume": 141975.0}, {"date": "2023-12-22", "close": 66.66, "volume": 140755.0}, {"date": "2023-12-26", "close": 67.2, "volume": 150017.0}, {"date": "2023-12-27", "close": 66.84, "volume": 127185.0}, {"date": "2023-12-28", "close": 68.13, "volume": 192847.0}, {"date": "2023-12-29", "close": 67.22, "volume": 107325.0}, {"date": "2024-01-02", "close": 70.23, "volume": 244001.0}, {"date": "2024-01-03", "close": 68.74, "volume": 455886.0}, {"date": "2024-01-04", "close": 65.03, "volume": 389272.0}, {"date": "2024-01-05", "close": 64.5, "volume": 147265.0}, {"date": "2024-01-08", "close": 67.14, "volume": 240286.0}, {"date": "2024-01-09", "close": 63.07, "volume": 318268.0}, {"date": "2024-01-10", "close": 64.37, "volume": 256227.0}, {"date": "2024-01-11", "close": 61.63, "volume": 345248.0}, {"date": "2024-01-12", "close": 61.17, "volume": 194899.0}, {"date": "2024-01-16", "close": 55.57, "volume": 697482.0}, {"date": "2024-01-17", "close": 55.21, "volume": 440454.0}, {"date": "2024-01-18", "close": 52.04, "volume": 714122.0}, {"date": "2024-01-19", "close": 53.28, "volume": 836639.0}, {"date": "2024-01-22", "close": 54.47, "volume": 209460.0}, {"date": "2024-01-23", "close": 54.02, "volume": 198705.0}, {"date": "2024-01-24", "close": 53.42, "volume": 192916.0}, {"date": "2024-01-25", "close": 54.88, "volume": 205463.0}, {"date": "2024-01-26", "close": 55.23, "volume": 209242.0}, {"date": "2024-01-29", "close": 55.81, "volume": 186812.0}, {"date": "2024-01-30", "close": 56.87, "volume": 278018.0}, {"date": "2024-01-31", "close": 54.65, "volume": 222646.0}, {"date": "2024-02-01", "close": 54.76, "volume": 168444.0}, {"date": "2024-02-02", "close": 53.04, "volume": 206352.0}, {"date": "2024-02-05", "close": 51.67, "volume": 188822.0}, {"date": "2024-02-06", "close": 53.87, "volume": 214309.0}, {"date": "2024-02-07", "close": 54.05, "volume": 193797.0}, {"date": "2024-02-08", "close": 54.68, "volume": 148191.0}, {"date": "2024-02-09", "close": 53.53, "volume": 272479.0}, {"date": "2024-02-12", "close": 56.13, "volume": 248468.0}, {"date": "2024-02-13", "close": 52.88, "volume": 279773.0}, {"date": "2024-02-14", "close": 52.68, "volume": 216535.0}, {"date": "2024-02-15", "close": 51.46, "volume": 294799.0}, {"date": "2024-02-16", "close": 49.99, "volume": 357100.0}, {"date": "2024-02-20", "close": 48.93, "volume": 616208.0}, {"date": "2024-02-21", "close": 40.38, "volume": 1240107.0}, {"date": "2024-02-22", "close": 40.0, "volume": 717014.0}, {"date": "2024-02-23", "close": 40.73, "volume": 568162.0}, {"date": "2024-02-26", "close": 40.56, "volume": 365996.0}, {"date": "2024-02-27", "close": 41.75, "volume": 411113.0}, {"date": "2024-02-28", "close": 40.57, "volume": 355537.0}, {"date": "2024-02-29", "close": 40.09, "volume": 397608.0}, {"date": "2024-03-01", "close": 40.44, "volume": 325406.0}, {"date": "2024-03-04", "close": 39.5, "volume": 331060.0}, {"date": "2024-03-05", "close": 38.83, "volume": 332504.0}, {"date": "2024-03-06", "close": 38.04, "volume": 316351.0}, {"date": "2024-03-07", "close": 38.09, "volume": 331377.0}, {"date": "2024-03-08", "close": 39.66, "volume": 414683.0}, {"date": "2024-03-11", "close": 37.66, "volume": 334285.0}, {"date": "2024-03-12", "close": 36.6, "volume": 471674.0}, {"date": "2024-03-13", "close": 35.75, "volume": 462094.0}, {"date": "2024-03-14", "close": 34.57, "volume": 591662.0}, {"date": "2024-03-15", "close": 36.61, "volume": 1753472.0}, {"date": "2024-03-18", "close": 35.85, "volume": 422309.0}, {"date": "2024-03-19", "close": 34.94, "volume": 389147.0}, {"date": "2024-03-20", "close": 35.74, "volume": 318090.0}, {"date": "2024-03-21", "close": 35.64, "volume": 411141.0}, {"date": "2024-03-22", "close": 34.7, "volume": 399597.0}, {"date": "2024-03-25", "close": 35.8, "volume": 352627.0}, {"date": "2024-03-26", "close": 37.07, "volume": 433368.0}, {"date": "2024-03-27", "close": 37.53, "volume": 548185.0}, {"date": "2024-03-28", "close": 38.32, "volume": 355382.0}, {"date": "2024-04-01", "close": 37.51, "volume": 327336.0}, {"date": "2024-04-02", "close": 35.12, "volume": 376300.0}, {"date": "2024-04-03", "close": 34.06, "volume": 252961.0}, {"date": "2024-04-04", "close": 33.88, "volume": 249672.0}, {"date": "2024-04-05", "close": 32.83, "volume": 362488.0}, {"date": "2024-04-08", "close": 33.14, "volume": 466770.0}, {"date": "2024-04-09", "close": 34.05, "volume": 335869.0}, {"date": "2024-04-10", "close": 31.89, "volume": 327859.0}, {"date": "2024-04-11", "close": 31.94, "volume": 334758.0}, {"date": "2024-04-12", "close": 31.51, "volume": 433060.0}, {"date": "2024-04-15", "close": 31.35, "volume": 389402.0}, {"date": "2024-04-16", "close": 32.25, "volume": 488772.0}, {"date": "2024-04-17", "close": 31.88, "volume": 363707.0}, {"date": "2024-04-18", "close": 32.47, "volume": 304151.0}, {"date": "2024-04-19", "close": 32.44, "volume": 288484.0}, {"date": "2024-04-22", "close": 32.6, "volume": 285909.0}, {"date": "2024-04-23", "close": 33.42, "volume": 288664.0}, {"date": "2024-04-24", "close": 33.57, "volume": 218393.0}, {"date": "2024-04-25", "close": 33.5, "volume": 323644.0}, {"date": "2024-04-26", "close": 33.71, "volume": 332426.0}, {"date": "2024-04-29", "close": 35.51, "volume": 686706.0}, {"date": "2024-04-30", "close": 27.53, "volume": 1871293.0}, {"date": "2024-05-01", "close": 26.36, "volume": 980786.0}, {"date": "2024-05-02", "close": 25.93, "volume": 652384.0}, {"date": "2024-05-03", "close": 26.69, "volume": 459572.0}, {"date": "2024-05-06", "close": 25.18, "volume": 569101.0}, {"date": "2024-05-07", "close": 25.51, "volume": 512078.0}, {"date": "2024-05-08", "close": 24.96, "volume": 336907.0}, {"date": "2024-05-09", "close": 25.72, "volume": 338668.0}, {"date": "2024-05-10", "close": 24.99, "volume": 275198.0}, {"date": "2024-05-13", "close": 25.35, "volume": 453373.0}, {"date": "2024-05-14", "close": 26.44, "volume": 496668.0}, {"date": "2024-05-15", "close": 25.36, "volume": 546668.0}, {"date": "2024-05-16", "close": 25.36, "volume": 333443.0}, {"date": "2024-05-17", "close": 25.0, "volume": 285868.0}, {"date": "2024-05-20", "close": 24.43, "volume": 458014.0}, {"date": "2024-05-21", "close": 24.39, "volume": 490067.0}, {"date": "2024-05-22", "close": 24.53, "volume": 375680.0}, {"date": "2024-05-23", "close": 22.76, "volume": 415104.0}, {"date": "2024-05-24", "close": 22.83, "volume": 428695.0}, {"date": "2024-05-28", "close": 24.8, "volume": 830210.0}, {"date": "2024-05-29", "close": 25.14, "volume": 483572.0}, {"date": "2024-05-30", "close": 26.1, "volume": 482482.0}, {"date": "2024-05-31", "close": 25.74, "volume": 742272.0}, {"date": "2024-06-03", "close": 25.0, "volume": 367673.0}, {"date": "2024-06-04", "close": 23.97, "volume": 512202.0}, {"date": "2024-06-05", "close": 22.02, "volume": 1143253.0}, {"date": "2024-06-06", "close": 21.85, "volume": 459701.0}, {"date": "2024-06-07", "close": 21.46, "volume": 520262.0}, {"date": "2024-06-10", "close": 21.05, "volume": 1005717.0}, {"date": "2024-06-11", "close": 21.48, "volume": 559060.0}, {"date": "2024-06-12", "close": 20.72, "volume": 526785.0}, {"date": "2024-06-13", "close": 20.14, "volume": 456791.0}, {"date": "2024-06-14", "close": 19.71, "volume": 525896.0}, {"date": "2024-06-17", "close": 19.98, "volume": 528676.0}, {"date": "2024-06-18", "close": 19.61, "volume": 530247.0}, {"date": "2024-06-20", "close": 20.56, "volume": 625184.0}, {"date": "2024-06-21", "close": 20.03, "volume": 5336403.0}, {"date": "2024-06-24", "close": 19.6, "volume": 592588.0}, {"date": "2024-06-25", "close": 19.49, "volume": 537292.0}, {"date": "2024-06-26", "close": 20.0, "volume": 684770.0}, {"date": "2024-06-27", "close": 21.12, "volume": 608397.0}, {"date": "2024-06-28", "close": 21.82, "volume": 1157375.0}, {"date": "2024-07-01", "close": 21.03, "volume": 402494.0}, {"date": "2024-07-02", "close": 20.48, "volume": 363356.0}, {"date": "2024-07-03", "close": 19.77, "volume": 141012.0}, {"date": "2024-07-05", "close": 18.69, "volume": 389528.0}, {"date": "2024-07-08", "close": 18.51, "volume": 335781.0}, {"date": "2024-07-09", "close": 18.41, "volume": 335735.0}, {"date": "2024-07-10", "close": 18.73, "volume": 409347.0}, {"date": "2024-07-11", "close": 19.19, "volume": 333086.0}, {"date": "2024-07-12", "close": 18.87, "volume": 375421.0}, {"date": "2024-07-15", "close": 18.63, "volume": 371690.0}, {"date": "2024-07-16", "close": 19.2, "volume": 444834.0}, {"date": "2024-07-17", "close": 19.49, "volume": 400585.0}, {"date": "2024-07-18", "close": 18.78, "volume": 365970.0}, {"date": "2024-07-19", "close": 18.64, "volume": 241041.0}, {"date": "2024-07-22", "close": 18.9, "volume": 500838.0}, {"date": "2024-07-23", "close": 18.73, "volume": 194159.0}, {"date": "2024-07-24", "close": 18.84, "volume": 355375.0}, {"date": "2024-07-25", "close": 19.53, "volume": 468843.0}, {"date": "2024-07-26", "close": 20.49, "volume": 281831.0}, {"date": "2024-07-29", "close": 20.69, "volume": 315332.0}, {"date": "2024-07-30", "close": 21.2, "volume": 336602.0}, {"date": "2024-07-31", "close": 21.93, "volume": 469826.0}, {"date": "2024-08-01", "close": 21.66, "volume": 430489.0}, {"date": "2024-08-02", "close": 21.47, "volume": 317149.0}, {"date": "2024-08-05", "close": 20.86, "volume": 450378.0}, {"date": "2024-08-06", "close": 20.27, "volume": 615303.0}, {"date": "2024-08-07", "close": 19.91, "volume": 463821.0}, {"date": "2024-08-08", "close": 19.75, "volume": 445131.0}, {"date": "2024-08-09", "close": 19.53, "volume": 302454.0}, {"date": "2024-08-12", "close": 19.32, "volume": 349035.0}, {"date": "2024-08-13", "close": 19.09, "volume": 297535.0}, {"date": "2024-08-14", "close": 18.7, "volume": 335812.0}, {"date": "2024-08-15", "close": 18.45, "volume": 244955.0}, {"date": "2024-08-16", "close": 18.33, "volume": 256160.0}, {"date": "2024-08-19", "close": 19.41, "volume": 403699.0}, {"date": "2024-08-20", "close": 19.42, "volume": 146927.0}, {"date": "2024-08-21", "close": 19.45, "volume": 139997.0}, {"date": "2024-08-22", "close": 19.01, "volume": 245434.0}, {"date": "2024-08-23", "close": 19.98, "volume": 181783.0}, {"date": "2024-08-26", "close": 19.34, "volume": 365104.0}, {"date": "2024-08-27", "close": 19.15, "volume": 223094.0}, {"date": "2024-08-28", "close": 18.83, "volume": 167524.0}, {"date": "2024-08-29", "close": 18.6, "volume": 319160.0}, {"date": "2024-08-30", "close": 18.3, "volume": 229903.0}, {"date": "2024-09-03", "close": 17.94, "volume": 223317.0}, {"date": "2024-09-04", "close": 18.94, "volume": 254950.0}, {"date": "2024-09-05", "close": 19.19, "volume": 148122.0}, {"date": "2024-09-06", "close": 18.51, "volume": 230085.0}, {"date": "2024-09-09", "close": 18.12, "volume": 176401.0}, {"date": "2024-09-10", "close": 18.89, "volume": 214622.0}, {"date": "2024-09-11", "close": 18.26, "volume": 174037.0}, {"date": "2024-09-12", "close": 18.77, "volume": 171271.0}, {"date": "2024-09-13", "close": 18.9, "volume": 169770.0}, {"date": "2024-09-16", "close": 18.62, "volume": 214560.0}, {"date": "2024-09-17", "close": 19.18, "volume": 168018.0}, {"date": "2024-09-18", "close": 18.82, "volume": 149122.0}, {"date": "2024-09-19", "close": 18.99, "volume": 117188.0}, {"date": "2024-09-20", "close": 18.68, "volume": 534923.0}, {"date": "2024-09-23", "close": 18.8, "volume": 205863.0}, {"date": "2024-09-24", "close": 19.15, "volume": 109719.0}, {"date": "2024-09-25", "close": 18.4, "volume": 211874.0}, {"date": "2024-09-26", "close": 19.09, "volume": 196492.0}, {"date": "2024-09-27", "close": 19.25, "volume": 118711.0}, {"date": "2024-09-30", "close": 19.14, "volume": 133468.0}, {"date": "2024-10-01", "close": 19.22, "volume": 187181.0}, {"date": "2024-10-02", "close": 18.35, "volume": 154487.0}, {"date": "2024-10-03", "close": 18.28, "volume": 176808.0}, {"date": "2024-10-04", "close": 18.44, "volume": 165815.0}, {"date": "2024-10-07", "close": 18.57, "volume": 116696.0}, {"date": "2024-10-08", "close": 18.46, "volume": 148963.0}, {"date": "2024-10-09", "close": 17.79, "volume": 181215.0}, {"date": "2024-10-10", "close": 18.0, "volume": 181080.0}, {"date": "2024-10-11", "close": 18.02, "volume": 186914.0}, {"date": "2024-10-14", "close": 17.35, "volume": 162729.0}, {"date": "2024-10-15", "close": 17.8, "volume": 144895.0}, {"date": "2024-10-16", "close": 17.98, "volume": 147634.0}, {"date": "2024-10-17", "close": 17.9, "volume": 112118.0}, {"date": "2024-10-18", "close": 18.11, "volume": 138912.0}, {"date": "2024-10-21", "close": 17.76, "volume": 189361.0}, {"date": "2024-10-22", "close": 17.29, "volume": 136788.0}, {"date": "2024-10-23", "close": 17.58, "volume": 121266.0}, {"date": "2024-10-24", "close": 17.64, "volume": 99962.0}, {"date": "2024-10-25", "close": 17.42, "volume": 99933.0}, {"date": "2024-10-28", "close": 17.84, "volume": 120121.0}, {"date": "2024-10-29", "close": 18.51, "volume": 158877.0}, {"date": "2024-10-30", "close": 18.69, "volume": 172231.0}, {"date": "2024-10-31", "close": 18.38, "volume": 162507.0}, {"date": "2024-11-01", "close": 18.58, "volume": 170363.0}, {"date": "2024-11-04", "close": 18.81, "volume": 206343.0}, {"date": "2024-11-05", "close": 20.4, "volume": 587717.0}, {"date": "2024-11-06", "close": 19.7, "volume": 296789.0}, {"date": "2024-11-07", "close": 19.88, "volume": 217626.0}, {"date": "2024-11-08", "close": 19.16, "volume": 185706.0}, {"date": "2024-11-11", "close": 19.43, "volume": 188933.0}, {"date": "2024-11-12", "close": 19.41, "volume": 176032.0}, {"date": "2024-11-13", "close": 19.57, "volume": 169878.0}, {"date": "2024-11-14", "close": 18.28, "volume": 231669.0}, {"date": "2024-11-15", "close": 18.14, "volume": 145705.0}, {"date": "2024-11-18", "close": 17.57, "volume": 149929.0}, {"date": "2024-11-19", "close": 17.32, "volume": 287670.0}, {"date": "2024-11-20", "close": 18.16, "volume": 190286.0}, {"date": "2024-11-21", "close": 18.3, "volume": 269600.0}, {"date": "2024-11-22", "close": 18.41, "volume": 143538.0}, {"date": "2024-11-25", "close": 18.62, "volume": 220442.0}, {"date": "2024-11-26", "close": 18.32, "volume": 139429.0}, {"date": "2024-11-27", "close": 19.44, "volume": 263106.0}, {"date": "2024-11-29", "close": 19.67, "volume": 119180.0}, {"date": "2024-12-02", "close": 19.84, "volume": 284663.0}, {"date": "2024-12-03", "close": 19.22, "volume": 203372.0}, {"date": "2024-12-04", "close": 19.74, "volume": 245038.0}, {"date": "2024-12-05", "close": 19.96, "volume": 252567.0}, {"date": "2024-12-06", "close": 20.06, "volume": 398627.0}, {"date": "2024-12-09", "close": 20.99, "volume": 396805.0}, {"date": "2024-12-10", "close": 21.76, "volume": 249115.0}, {"date": "2024-12-11", "close": 20.98, "volume": 164758.0}, {"date": "2024-12-12", "close": 20.15, "volume": 150042.0}, {"date": "2024-12-13", "close": 19.16, "volume": 219684.0}, {"date": "2024-12-16", "close": 18.23, "volume": 329060.0}, {"date": "2024-12-17", "close": 18.59, "volume": 194315.0}, {"date": "2024-12-18", "close": 17.77, "volume": 207384.0}, {"date": "2024-12-19", "close": 17.14, "volume": 255149.0}, {"date": "2024-12-20", "close": 16.92, "volume": 483945.0}, {"date": "2024-12-23", "close": 16.85, "volume": 222157.0}, {"date": "2024-12-24", "close": 16.97, "volume": 101035.0}, {"date": "2024-12-26", "close": 17.76, "volume": 291376.0}, {"date": "2024-12-27", "close": 17.6, "volume": 286003.0}, {"date": "2024-12-30", "close": 17.79, "volume": 262248.0}, {"date": "2024-12-31", "close": 17.62, "volume": 232214.0}, {"date": "2025-01-02", "close": 17.29, "volume": 259982.0}, {"date": "2025-01-03", "close": 17.6, "volume": 173165.0}, {"date": "2025-01-06", "close": 16.58, "volume": 203987.0}, {"date": "2025-01-07", "close": 16.42, "volume": 261542.0}, {"date": "2025-01-08", "close": 15.64, "volume": 346831.0}, {"date": "2025-01-10", "close": 15.8, "volume": 238869.0}, {"date": "2025-01-13", "close": 15.71, "volume": 232930.0}, {"date": "2025-01-14", "close": 15.25, "volume": 169725.0}, {"date": "2025-01-15", "close": 15.29, "volume": 143193.0}, {"date": "2025-01-16", "close": 15.6, "volume": 378491.0}, {"date": "2025-01-17", "close": 15.52, "volume": 200663.0}, {"date": "2025-01-21", "close": 15.74, "volume": 228695.0}, {"date": "2025-01-22", "close": 15.32, "volume": 205504.0}, {"date": "2025-01-23", "close": 15.57, "volume": 240039.0}, {"date": "2025-01-24", "close": 15.76, "volume": 160812.0}, {"date": "2025-01-27", "close": 16.17, "volume": 243566.0}, {"date": "2025-01-28", "close": 16.15, "volume": 194257.0}, {"date": "2025-01-29", "close": 16.01, "volume": 149841.0}, {"date": "2025-01-30", "close": 15.77, "volume": 133497.0}, {"date": "2025-01-31", "close": 15.7, "volume": 155797.0}, {"date": "2025-02-03", "close": 15.32, "volume": 180191.0}, {"date": "2025-02-04", "close": 15.47, "volume": 121921.0}, {"date": "2025-02-05", "close": 15.47, "volume": 110419.0}, {"date": "2025-02-06", "close": 15.49, "volume": 156795.0}, {"date": "2025-02-07", "close": 15.09, "volume": 250921.0}, {"date": "2025-02-10", "close": 15.18, "volume": 258371.0}, {"date": "2025-02-11", "close": 15.13, "volume": 140817.0}, {"date": "2025-02-12", "close": 15.02, "volume": 259713.0}, {"date": "2025-02-13", "close": 16.03, "volume": 266132.0}, {"date": "2025-02-14", "close": 16.21, "volume": 235933.0}, {"date": "2025-02-18", "close": 16.13, "volume": 280536.0}, {"date": "2025-02-19", "close": 14.29, "volume": 682604.0}, {"date": "2025-02-20", "close": 14.33, "volume": 304037.0}, {"date": "2025-02-21", "close": 14.73, "volume": 329784.0}, {"date": "2025-02-24", "close": 14.77, "volume": 269226.0}, {"date": "2025-02-25", "close": 14.39, "volume": 269270.0}, {"date": "2025-02-26", "close": 14.34, "volume": 163054.0}, {"date": "2025-02-27", "close": 13.98, "volume": 209029.0}, {"date": "2025-02-28", "close": 14.36, "volume": 221305.0}, {"date": "2025-03-03", "close": 14.02, "volume": 146509.0}, {"date": "2025-03-04", "close": 14.23, "volume": 187822.0}, {"date": "2025-03-05", "close": 14.09, "volume": 162226.0}, {"date": "2025-03-06", "close": 13.75, "volume": 188708.0}, {"date": "2025-03-07", "close": 14.44, "volume": 186565.0}, {"date": "2025-03-10", "close": 15.04, "volume": 253380.0}, {"date": "2025-03-11", "close": 14.33, "volume": 280084.0}, {"date": "2025-03-12", "close": 14.05, "volume": 245188.0}, {"date": "2025-03-13", "close": 13.87, "volume": 237354.0}, {"date": "2025-03-14", "close": 13.94, "volume": 177689.0}, {"date": "2025-03-17", "close": 14.35, "volume": 177738.0}, {"date": "2025-03-18", "close": 14.55, "volume": 167020.0}, {"date": "2025-03-19", "close": 14.14, "volume": 191834.0}, {"date": "2025-03-20", "close": 14.36, "volume": 163729.0}, {"date": "2025-03-21", "close": 14.34, "volume": 535329.0}, {"date": "2025-03-24", "close": 14.15, "volume": 214543.0}, {"date": "2025-03-25", "close": 13.86, "volume": 163571.0}, {"date": "2025-03-26", "close": 13.68, "volume": 182525.0}, {"date": "2025-03-27", "close": 14.01, "volume": 152346.0}, {"date": "2025-03-28", "close": 13.83, "volume": 137717.0}, {"date": "2025-03-31", "close": 13.48, "volume": 116254.0}, {"date": "2025-04-01", "close": 13.14, "volume": 292282.0}, {"date": "2025-04-02", "close": 13.66, "volume": 194075.0}, {"date": "2025-04-03", "close": 13.06, "volume": 237673.0}, {"date": "2025-04-04", "close": 13.19, "volume": 246485.0}, {"date": "2025-04-07", "close": 13.02, "volume": 296010.0}, {"date": "2025-04-08", "close": 12.57, "volume": 398333.0}, {"date": "2025-04-09", "close": 13.1, "volume": 309052.0}, {"date": "2025-04-10", "close": 13.14, "volume": 254261.0}, {"date": "2025-04-11", "close": 12.71, "volume": 235434.0}, {"date": "2025-04-14", "close": 12.92, "volume": 299900.0}, {"date": "2025-04-15", "close": 12.38, "volume": 341782.0}, {"date": "2025-04-16", "close": 12.15, "volume": 331283.0}, {"date": "2025-04-17", "close": 11.92, "volume": 133380.0}, {"date": "2025-04-21", "close": 12.0, "volume": 209336.0}, {"date": "2025-04-22", "close": 12.26, "volume": 192436.0}, {"date": "2025-04-23", "close": 12.12, "volume": 186108.0}, {"date": "2025-04-24", "close": 12.17, "volume": 104433.0}, {"date": "2025-04-25", "close": 12.34, "volume": 121336.0}, {"date": "2025-04-28", "close": 12.58, "volume": 191717.0}, {"date": "2025-04-29", "close": 12.5, "volume": 303468.0}, {"date": "2025-04-30", "close": 13.14, "volume": 277974.0}, {"date": "2025-05-01", "close": 12.98, "volume": 321348.0}, {"date": "2025-05-02", "close": 13.25, "volume": 266317.0}, {"date": "2025-05-05", "close": 13.1, "volume": 157392.0}, {"date": "2025-05-06", "close": 13.01, "volume": 177305.0}, {"date": "2025-05-07", "close": 12.95, "volume": 145413.0}, {"date": "2025-05-08", "close": 12.91, "volume": 228194.0}, {"date": "2025-05-09", "close": 12.75, "volume": 167419.0}, {"date": "2025-05-12", "close": 13.12, "volume": 218098.0}, {"date": "2025-05-13", "close": 12.72, "volume": 251806.0}, {"date": "2025-05-14", "close": 12.75, "volume": 218452.0}, {"date": "2025-05-15", "close": 13.37, "volume": 127580.0}, {"date": "2025-05-16", "close": 13.99, "volume": 341023.0}, {"date": "2025-05-19", "close": 14.01, "volume": 344710.0}, {"date": "2025-05-20", "close": 13.94, "volume": 161257.0}, {"date": "2025-05-21", "close": 13.24, "volume": 305991.0}, {"date": "2025-05-22", "close": 13.45, "volume": 213658.0}, {"date": "2025-05-23", "close": 13.41, "volume": 150496.0}, {"date": "2025-05-27", "close": 13.86, "volume": 176977.0}, {"date": "2025-05-28", "close": 13.48, "volume": 109240.0}, {"date": "2025-05-29", "close": 13.94, "volume": 159699.0}, {"date": "2025-05-30", "close": 14.07, "volume": 238624.0}, {"date": "2025-06-02", "close": 13.32, "volume": 231942.0}, {"date": "2025-06-03", "close": 13.61, "volume": 159784.0}, {"date": "2025-06-04", "close": 13.54, "volume": 237415.0}, {"date": "2025-06-05", "close": 12.47, "volume": 400142.0}, {"date": "2025-06-06", "close": 12.7, "volume": 256840.0}, {"date": "2025-06-09", "close": 13.26, "volume": 351695.0}, {"date": "2025-06-10", "close": 13.59, "volume": 170310.0}, {"date": "2025-06-11", "close": 13.28, "volume": 223498.0}, {"date": "2025-06-12", "close": 13.16, "volume": 107884.0}, {"date": "2025-06-13", "close": 12.98, "volume": 155706.0}, {"date": "2025-06-16", "close": 13.54, "volume": 258479.0}, {"date": "2025-06-17", "close": 13.49, "volume": 248284.0}, {"date": "2025-06-18", "close": 14.17, "volume": 412509.0}, {"date": "2025-06-20", "close": 14.13, "volume": 733831.0}, {"date": "2025-06-23", "close": 13.31, "volume": 598498.0}, {"date": "2025-06-24", "close": 13.7, "volume": 322784.0}, {"date": "2025-06-25", "close": 13.12, "volume": 242031.0}, {"date": "2025-06-26", "close": 13.42, "volume": 205204.0}, {"date": "2025-06-27", "close": 13.57, "volume": 193870.0}, {"date": "2025-06-30", "close": 14.05, "volume": 177472.0}, {"date": "2025-07-01", "close": 14.67, "volume": 226547.0}, {"date": "2025-07-02", "close": 14.62, "volume": 193542.0}, {"date": "2025-07-03", "close": 14.58, "volume": 104789.0}, {"date": "2025-07-07", "close": 14.64, "volume": 173311.0}, {"date": "2025-07-08", "close": 15.22, "volume": 249193.0}, {"date": "2025-07-09", "close": 15.15, "volume": 135133.0}, {"date": "2025-07-10", "close": 14.68, "volume": 153680.0}, {"date": "2025-07-11", "close": 14.4, "volume": 150387.0}, {"date": "2025-07-14", "close": 14.34, "volume": 195604.0}, {"date": "2025-07-15", "close": 13.69, "volume": 251415.0}, {"date": "2025-07-16", "close": 13.57, "volume": 256149.0}, {"date": "2025-07-17", "close": 13.44, "volume": 336239.0}, {"date": "2025-07-18", "close": 13.24, "volume": 179401.0}, {"date": "2025-07-21", "close": 13.79, "volume": 341036.0}, {"date": "2025-07-22", "close": 14.49, "volume": 190551.0}, {"date": "2025-07-23", "close": 15.21, "volume": 250689.0}, {"date": "2025-07-24", "close": 15.11, "volume": 264347.0}, {"date": "2025-07-25", "close": 14.9, "volume": 200759.0}, {"date": "2025-07-28", "close": 14.54, "volume": 164099.0}, {"date": "2025-07-29", "close": 14.32, "volume": 157551.0}, {"date": "2025-07-30", "close": 14.02, "volume": 132553.0}, {"date": "2025-07-31", "close": 13.77, "volume": 157895.0}, {"date": "2025-08-01", "close": 13.75, "volume": 201903.0}, {"date": "2025-08-04", "close": 13.51, "volume": 145095.0}, {"date": "2025-08-05", "close": 13.07, "volume": 491537.0}, {"date": "2025-08-06", "close": 12.96, "volume": 233199.0}, {"date": "2025-08-07", "close": 12.74, "volume": 270480.0}, {"date": "2025-08-08", "close": 12.85, "volume": 157556.0}, {"date": "2025-08-11", "close": 12.83, "volume": 144318.0}, {"date": "2025-08-12", "close": 13.19, "volume": 159731.0}, {"date": "2025-08-13", "close": 13.7, "volume": 156654.0}, {"date": "2025-08-14", "close": 13.03, "volume": 192507.0}, {"date": "2025-08-15", "close": 13.19, "volume": 144148.0}, {"date": "2025-08-18", "close": 13.38, "volume": 249486.0}, {"date": "2025-08-19", "close": 14.15, "volume": 275377.0}, {"date": "2025-08-20", "close": 13.65, "volume": 176330.0}, {"date": "2025-08-21", "close": 13.57, "volume": 119014.0}, {"date": "2025-08-22", "close": 14.29, "volume": 224163.0}, {"date": "2025-08-25", "close": 14.09, "volume": 227784.0}, {"date": "2025-08-26", "close": 13.97, "volume": 236853.0}, {"date": "2025-08-27", "close": 14.26, "volume": 90320.0}, {"date": "2025-08-28", "close": 14.02, "volume": 149135.0}, {"date": "2025-08-29", "close": 14.03, "volume": 118881.0}, {"date": "2025-09-02", "close": 13.92, "volume": 119266.0}, {"date": "2025-09-03", "close": 13.96, "volume": 136911.0}, {"date": "2025-09-04", "close": 13.85, "volume": 107000.0}, {"date": "2025-09-05", "close": 13.55, "volume": 143253.0}, {"date": "2025-09-08", "close": 13.82, "volume": 187146.0}, {"date": "2025-09-09", "close": 13.8, "volume": 114292.0}, {"date": "2025-09-10", "close": 13.81, "volume": 94336.0}, {"date": "2025-09-11", "close": 13.92, "volume": 131633.0}, {"date": "2025-09-12", "close": 13.97, "volume": 121022.0}, {"date": "2025-09-15", "close": 14.22, "volume": 115208.0}, {"date": "2025-09-16", "close": 14.36, "volume": 106218.0}, {"date": "2025-09-17", "close": 14.13, "volume": 117042.0}, {"date": "2025-09-18", "close": 14.57, "volume": 141088.0}, {"date": "2025-09-19", "close": 14.35, "volume": 354275.0}, {"date": "2025-09-22", "close": 14.32, "volume": 225030.0}, {"date": "2025-09-23", "close": 14.06, "volume": 258415.0}, {"date": "2025-09-24", "close": 13.83, "volume": 140107.0}, {"date": "2025-09-25", "close": 13.65, "volume": 134084.0}, {"date": "2025-09-26", "close": 13.71, "volume": 99536.0}, {"date": "2025-09-29", "close": 13.84, "volume": 124292.0}, {"date": "2025-09-30", "close": 13.67, "volume": 107333.0}, {"date": "2025-10-01", "close": 13.57, "volume": 139558.0}, {"date": "2025-10-02", "close": 13.67, "volume": 108303.0}, {"date": "2025-10-03", "close": 13.99, "volume": 147984.0}, {"date": "2025-10-06", "close": 13.95, "volume": 107645.0}, {"date": "2025-10-07", "close": 13.86, "volume": 91073.0}, {"date": "2025-10-08", "close": 14.02, "volume": 110183.0}, {"date": "2025-10-09", "close": 14.03, "volume": 120897.0}, {"date": "2025-10-10", "close": 13.27, "volume": 131399.0}, {"date": "2025-10-13", "close": 13.26, "volume": 150614.0}, {"date": "2025-10-14", "close": 13.27, "volume": 107101.0}, {"date": "2025-10-15", "close": 13.17, "volume": 135341.0}, {"date": "2025-10-16", "close": 12.86, "volume": 138306.0}, {"date": "2025-10-17", "close": 12.92, "volume": 150563.0}, {"date": "2025-10-20", "close": 12.72, "volume": 222776.0}, {"date": "2025-10-21", "close": 12.87, "volume": 138075.0}, {"date": "2025-10-22", "close": 12.64, "volume": 147837.0}, {"date": "2025-10-23", "close": 12.48, "volume": 300214.0}, {"date": "2025-10-24", "close": 12.54, "volume": 184217.0}, {"date": "2025-10-27", "close": 12.72, "volume": 178776.0}, {"date": "2025-10-28", "close": 12.73, "volume": 82749.0}, {"date": "2025-10-29", "close": 12.18, "volume": 154549.0}, {"date": "2025-10-30", "close": 12.14, "volume": 230007.0}, {"date": "2025-10-31", "close": 12.02, "volume": 156417.0}, {"date": "2025-11-03", "close": 11.88, "volume": 175632.0}, {"date": "2025-11-04", "close": 11.98, "volume": 185834.0}, {"date": "2025-11-05", "close": 12.18, "volume": 256948.0}, {"date": "2025-11-06", "close": 11.8, "volume": 282962.0}, {"date": "2025-11-07", "close": 11.93, "volume": 191327.0}, {"date": "2025-11-10", "close": 11.79, "volume": 182343.0}, {"date": "2025-11-11", "close": 11.65, "volume": 161684.0}, {"date": "2025-11-12", "close": 11.63, "volume": 146900.0}, {"date": "2025-11-13", "close": 11.46, "volume": 110445.0}, {"date": "2025-11-14", "close": 11.38, "volume": 113392.0}, {"date": "2025-11-17", "close": 11.1, "volume": 313849.0}, {"date": "2025-11-18", "close": 11.18, "volume": 249369.0}, {"date": "2025-11-19", "close": 10.77, "volume": 175662.0}, {"date": "2025-11-20", "close": 10.42, "volume": 308422.0}, {"date": "2025-11-21", "close": 10.68, "volume": 202748.0}, {"date": "2025-11-24", "close": 10.59, "volume": 254131.0}, {"date": "2025-11-25", "close": 10.91, "volume": 254128.0}, {"date": "2025-11-26", "close": 10.97, "volume": 153560.0}, {"date": "2025-11-28", "close": 10.97, "volume": 63984.0}, {"date": "2025-12-01", "close": 10.74, "volume": 205618.0}, {"date": "2025-12-02", "close": 10.99, "volume": 278799.0}, {"date": "2025-12-03", "close": 11.01, "volume": 138158.0}, {"date": "2025-12-04", "close": 10.86, "volume": 312961.0}, {"date": "2025-12-05", "close": 10.88, "volume": 219138.0}, {"date": "2025-12-08", "close": 11.36, "volume": 198336.0}, {"date": "2025-12-09", "close": 11.3, "volume": 279941.0}, {"date": "2025-12-10", "close": 11.66, "volume": 209891.0}, {"date": "2025-12-11", "close": 11.83, "volume": 269907.0}, {"date": "2025-12-12", "close": 12.36, "volume": 564878.0}, {"date": "2025-12-15", "close": 12.0, "volume": 371758.0}, {"date": "2025-12-16", "close": 12.03, "volume": 237568.0}, {"date": "2025-12-17", "close": 12.18, "volume": 263981.0}, {"date": "2025-12-18", "close": 12.03, "volume": 326178.0}, {"date": "2025-12-19", "close": 11.85, "volume": 771184.0}, {"date": "2025-12-22", "close": 11.33, "volume": 456701.0}, {"date": "2025-12-23", "close": 11.15, "volume": 197193.0}, {"date": "2025-12-24", "close": 11.28, "volume": 113010.0}, {"date": "2025-12-26", "close": 11.04, "volume": 336097.0}, {"date": "2025-12-29", "close": 10.54, "volume": 264476.0}, {"date": "2025-12-30", "close": 10.54, "volume": 242300.0}, {"date": "2025-12-31", "close": 10.68, "volume": 187354.0}, {"date": "2026-01-02", "close": 10.4, "volume": 160825.0}, {"date": "2026-01-05", "close": 10.95, "volume": 399814.0}, {"date": "2026-01-06", "close": 10.83, "volume": 525173.0}, {"date": "2026-01-07", "close": 10.69, "volume": 196873.0}, {"date": "2026-01-08", "close": 11.03, "volume": 186755.0}, {"date": "2026-01-09", "close": 11.42, "volume": 290920.0}, {"date": "2026-01-12", "close": 11.69, "volume": 204042.0}, {"date": "2026-01-13", "close": 11.8, "volume": 199365.0}, {"date": "2026-01-14", "close": 11.68, "volume": 170491.0}, {"date": "2026-01-15", "close": 11.83, "volume": 253715.0}, {"date": "2026-01-16", "close": 11.82, "volume": 212231.0}, {"date": "2026-01-20", "close": 11.66, "volume": 136355.0}, {"date": "2026-01-21", "close": 11.8, "volume": 234695.0}, {"date": "2026-01-22", "close": 11.7, "volume": 164477.0}, {"date": "2026-01-23", "close": 12.05, "volume": 169394.0}, {"date": "2026-01-26", "close": 12.0, "volume": 154824.0}, {"date": "2026-01-27", "close": 11.46, "volume": 332101.0}, {"date": "2026-01-28", "close": 11.19, "volume": 217879.0}, {"date": "2026-01-29", "close": 11.15, "volume": 135224.0}, {"date": "2026-01-30", "close": 11.44, "volume": 298219.0}, {"date": "2026-02-02", "close": 11.5, "volume": 363530.0}, {"date": "2026-02-03", "close": 11.01, "volume": 182270.0}, {"date": "2026-02-04", "close": 11.14, "volume": 187989.0}, {"date": "2026-02-05", "close": 10.83, "volume": 208441.0}, {"date": "2026-02-06", "close": 11.36, "volume": 368649.0}, {"date": "2026-02-09", "close": 11.3, "volume": 131039.0}, {"date": "2026-02-10", "close": 11.14, "volume": 182074.0}, {"date": "2026-02-11", "close": 10.85, "volume": 208304.0}, {"date": "2026-02-12", "close": 10.81, "volume": 157518.0}, {"date": "2026-02-13", "close": 10.77, "volume": 124532.0}, {"date": "2026-02-17", "close": 10.8, "volume": 176137.0}, {"date": "2026-02-18", "close": 10.71, "volume": 455883.0}, {"date": "2026-02-19", "close": 10.62, "volume": 811395.0}, {"date": "2026-02-20", "close": 10.63, "volume": 235596.0}, {"date": "2026-02-23", "close": 10.6, "volume": 260544.0}, {"date": "2026-02-24", "close": 10.48, "volume": 255574.0}, {"date": "2026-02-25", "close": 10.65, "volume": 150711.0}, {"date": "2026-02-26", "close": 10.43, "volume": 466032.0}, {"date": "2026-02-27", "close": 10.53, "volume": 124235.0}, {"date": "2026-03-02", "close": 10.44, "volume": 153821.0}, {"date": "2026-03-03", "close": 10.46, "volume": 191908.0}, {"date": "2026-03-04", "close": 10.71, "volume": 150775.0}, {"date": "2026-03-05", "close": 10.8, "volume": 191770.0}, {"date": "2026-03-06", "close": 10.77, "volume": 138250.0}, {"date": "2026-03-09", "close": 10.67, "volume": 301674.0}, {"date": "2026-03-10", "close": 10.73, "volume": 163190.0}, {"date": "2026-03-11", "close": 10.12, "volume": 571671.0}, {"date": "2026-03-12", "close": 9.53, "volume": 423203.0}, {"date": "2026-03-13", "close": 9.62, "volume": 447240.0}, {"date": "2026-03-16", "close": 10.05, "volume": 304306.0}, {"date": "2026-03-17", "close": 10.05, "volume": 274600.0}, {"date": "2026-03-18", "close": 10.1, "volume": 184943.0}, {"date": "2026-03-19", "close": 10.07, "volume": 173070.0}, {"date": "2026-03-20", "close": 10.0, "volume": 701385.0}, {"date": "2026-03-23", "close": 10.1, "volume": 431094.0}, {"date": "2026-03-24", "close": 9.59, "volume": 195540.0}, {"date": "2026-03-25", "close": 9.59, "volume": 243086.0}, {"date": "2026-03-26", "close": 9.63, "volume": 241448.0}, {"date": "2026-03-27", "close": 9.75, "volume": 294357.0}, {"date": "2026-03-30", "close": 9.99, "volume": 389496.0}, {"date": "2026-03-31", "close": 10.19, "volume": 170081.0}, {"date": "2026-04-01", "close": 10.1, "volume": 137046.0}, {"date": "2026-04-02", "close": 10.36, "volume": 159701.0}, {"date": "2026-04-06", "close": 10.52, "volume": 163413.0}, {"date": "2026-04-07", "close": 10.2, "volume": 195585.0}, {"date": "2026-04-08", "close": 10.22, "volume": 199400.0}, {"date": "2026-04-09", "close": 10.21, "volume": 225683.0}, {"date": "2026-04-10", "close": 10.06, "volume": 164926.0}, {"date": "2026-04-13", "close": 10.63, "volume": 451852.0}, {"date": "2026-04-14", "close": 10.88, "volume": 457971.0}, {"date": "2026-04-15", "close": 10.85, "volume": 172707.0}, {"date": "2026-04-16", "close": 10.87, "volume": 202780.0}, {"date": "2026-04-17", "close": 10.96, "volume": 175029.0}, {"date": "2026-04-20", "close": 10.92, "volume": 205153.0}, {"date": "2026-04-21", "close": 11.05, "volume": 167834.0}, {"date": "2026-04-22", "close": 10.95, "volume": 146130.0}, {"date": "2026-04-23", "close": 10.98, "volume": 148701.0}, {"date": "2026-04-24", "close": 11.15, "volume": 102589.0}, {"date": "2026-04-27", "close": 10.76, "volume": 147068.0}, {"date": "2026-04-28", "close": 10.81, "volume": 130771.0}, {"date": "2026-04-29", "close": 10.92, "volume": 145862.0}, {"date": "2026-04-30", "close": 10.87, "volume": 122597.0}, {"date": "2026-05-01", "close": 10.91, "volume": 101018.0}, {"date": "2026-05-04", "close": 10.63, "volume": 150458.0}, {"date": "2026-05-05", "close": 13.02, "volume": 834234.0}, {"date": "2026-05-06", "close": 12.69, "volume": 302483.0}, {"date": "2026-05-07", "close": 12.69, "volume": 193609.0}, {"date": "2026-05-08", "close": 12.59, "volume": 112186.0}, {"date": "2026-05-11", "close": 12.4, "volume": 182988.0}, {"date": "2026-05-12", "close": 12.57, "volume": 170219.0}, {"date": "2026-05-13", "close": 12.48, "volume": 250835.0}, {"date": "2026-05-14", "close": 12.59, "volume": 143900.0}, {"date": "2026-05-15", "close": 12.48, "volume": 135112.0}, {"date": "2026-05-18", "close": 12.45, "volume": 173931.0}, {"date": "2026-05-19", "close": 12.59, "volume": 146776.0}, {"date": "2026-05-20", "close": 12.6, "volume": 148945.0}, {"date": "2026-05-21", "close": 12.63, "volume": 208302.0}, {"date": "2026-05-22", "close": 12.59, "volume": 127943.0}, {"date": "2026-05-26", "close": 13.09, "volume": 364327.0}, {"date": "2026-05-27", "close": 12.72, "volume": 139771.0}, {"date": "2026-05-28", "close": 13.15, "volume": 161095.0}, {"date": "2026-05-29", "close": 12.53, "volume": 456705.0}, {"date": "2026-06-01", "close": 12.7, "volume": 201925.0}, {"date": "2026-06-02", "close": 12.36, "volume": 117097.0}, {"date": "2026-06-03", "close": 12.24, "volume": 186045.0}, {"date": "2026-06-04", "close": 12.27, "volume": 112614.0}, {"date": "2026-06-05", "close": 12.1, "volume": 103715.0}, {"date": "2026-06-08", "close": 12.07, "volume": 147107.0}, {"date": "2026-06-09", "close": 12.18, "volume": 218812.0}, {"date": "2026-06-10", "close": 12.14, "volume": 107174.0}, {"date": "2026-06-11", "close": 11.92, "volume": 80378.0}, {"date": "2026-06-12", "close": 11.89, "volume": 111574.0}, {"date": "2026-06-15", "close": 11.94, "volume": 159670.0}, {"date": "2026-06-16", "close": 11.27, "volume": 171099.0}, {"date": "2026-06-17", "close": 11.25, "volume": 155050.0}, {"date": "2026-06-18", "close": 11.04, "volume": 504037.0}, {"date": "2026-06-22", "close": 11.02, "volume": 344998.0}, {"date": "2026-06-23", "close": 10.62, "volume": 316533.0}, {"date": "2026-06-24", "close": 10.36, "volume": 327054.0}, {"date": "2026-06-25", "close": 10.2, "volume": 437640.0}, {"date": "2026-06-26", "close": 10.51, "volume": 1585344.0}, {"date": "2026-06-29", "close": 10.7, "volume": 211768.0}, {"date": "2026-06-30", "close": 10.61, "volume": 177720.0}, {"date": "2026-07-01", "close": 11.03, "volume": 203685.0}, {"date": "2026-07-02", "close": 10.96, "volume": 278753.0}, {"date": "2026-07-06", "close": 11.04, "volume": 155854.0}, {"date": "2026-07-07", "close": 10.89, "volume": 152757.0}, {"date": "2026-07-08", "close": 10.67, "volume": 146285.0}, {"date": "2026-07-09", "close": 10.68, "volume": 119593.0}, {"date": "2026-07-10", "close": 10.72, "volume": 120834.0}, {"date": "2026-07-13", "close": 11.03, "volume": 210746.0}, {"date": "2026-07-14", "close": 10.61, "volume": 150329.0}, {"date": "2026-07-15", "close": 10.63, "volume": 202837.0}, {"date": "2026-07-16", "close": 10.5, "volume": 128501.0}, {"date": "2026-07-17", "close": 10.26, "volume": 165283.0}, {"date": "2026-07-20", "close": 10.38, "volume": 158581.0}, {"date": "2026-07-21", "close": 10.52, "volume": 156692.0}, {"date": "2026-07-22", "close": 9.76, "volume": 262112.0}, {"date": "2026-07-23", "close": 9.45, "volume": 262692.0}, {"date": "2026-07-24", "close": 9.68, "volume": 207488.0}, {"date": "2026-07-27", "close": 9.91, "volume": 152246.0}, {"date": "2026-07-28", "close": 9.75, "volume": 98157.0}, {"date": "2026-07-29", "close": 9.64, "volume": 128477.0}, {"date": "2026-07-30", "close": 9.91, "volume": 120606.0}, {"date": "2026-07-31", "close": 9.83, "volume": 103363.0}, {"date": "2026-08-03", "close": 9.74, "volume": 250771.0}, {"date": "2026-08-04", "close": 13.08, "volume": 908335.0}, {"date": "2026-08-05", "close": 12.28, "volume": 347575.0}, {"date": "2026-08-06", "close": 12.12, "volume": 338843.0}, {"date": "2026-08-07", "close": 12.62, "volume": 140497.0}, {"date": "2026-08-10", "close": 12.09, "volume": 112090.0}, {"date": "2026-08-11", "close": 11.65, "volume": 77980.0}, {"date": "2026-08-12", "close": 11.59, "volume": 117545.0}, {"date": "2026-08-13", "close": 11.48, "volume": 89807.0}, {"date": "2026-08-14", "close": 11.44, "volume": 74358.0}, {"date": "2026-08-17", "close": 11.44, "volume": 161121.0}, {"date": "2026-08-18", "close": 11.29, "volume": 73463.0}, {"date": "2026-08-19", "close": 11.58, "volume": 129375.0}, {"date": "2026-08-20", "close": 11.62, "volume": 126889.0}, {"date": "2026-08-21", "close": 11.95, "volume": 179310.0}, {"date": "2026-08-24", "close": 12.0, "volume": 124202.0}, {"date": "2026-08-25", "close": 12.16, "volume": 97728.0}, {"date": "2026-08-26", "close": 12.22, "volume": 167090.0}, {"date": "2026-08-27", "close": 12.16, "volume": 70680.0}, {"date": "2026-08-28", "close": 12.18, "volume": 107689.0}, {"date": "2026-08-31", "close": 12.14, "volume": 133045.0}, {"date": "2026-09-01", "close": 12.09, "volume": 111012.0}, {"date": "2026-09-02", "close": 12.67, "volume": 225953.0}, {"date": "2026-09-03", "close": 12.54, "volume": 108802.0}, {"date": "2026-09-04", "close": 12.63, "volume": 54715.0}, {"date": "2026-09-08", "close": 12.16, "volume": 88154.0}, {"date": "2026-09-09", "close": 12.14, "volume": 82847.0}, {"date": "2026-09-10", "close": 12.05, "volume": 50936.0}, {"date": "2026-09-11", "close": 12.04, "volume": 75741.0}, {"date": "2026-09-14", "close": 12.0, "volume": 62332.0}, {"date": "2026-09-15", "close": 11.99, "volume": 69527.0}, {"date": "2026-09-16", "close": 11.96, "volume": 106797.0}, {"date": "2026-09-17", "close": 11.96, "volume": 82719.0}, {"date": "2026-09-18", "close": 11.77, "volume": 398990.0}, {"date": "2026-09-21", "close": 12.26, "volume": 158094.0}, {"date": "2026-09-22", "close": 12.08, "volume": 72556.0}, {"date": "2026-09-23", "close": 11.95, "volume": 113857.0}, {"date": "2026-09-24", "close": 11.92, "volume": 78538.0}, {"date": "2026-09-25", "close": 12.17, "volume": 200394.0}, {"date": "2026-09-28", "close": 11.71, "volume": 113023.0}, {"date": "2026-09-29", "close": 11.61, "volume": 124017.0}, {"date": "2026-09-30", "close": 11.52, "volume": 138134.0}, {"date": "2026-10-01", "close": 11.43, "volume": 123273.0}, {"date": "2026-10-02", "close": 11.73, "volume": 82617.0}, {"date": "2026-10-05", "close": 11.67, "volume": 65780.0}, {"date": "2026-10-06", "close": 11.51, "volume": 84674.0}, {"date": "2026-10-07", "close": 11.44, "volume": 84156.0}, {"date": "2026-10-08", "close": 11.43, "volume": 110614.0}, {"date": "2026-10-09", "close": 11.61, "volume": 58423.0}, {"date": "2026-10-12", "close": 11.62, "volume": 91740.0}, {"date": "2026-10-13", "close": 11.67, "volume": 103109.0}, {"date": "2026-10-14", "close": 11.85, "volume": 197021.0}, {"date": "2026-10-15", "close": 12.06, "volume": 119431.0}, {"date": "2026-10-16", "close": 11.88, "volume": 94140.0}, {"date": "2026-10-19", "close": 12.03, "volume": 111104.0}, {"date": "2026-10-20", "close": 12.06, "volume": 125115.0}, {"date": "2026-10-21", "close": 12.1, "volume": 135429.0}, {"date": "2026-10-22", "close": 12.17, "volume": 122833.0}, {"date": "2026-10-23", "close": 11.87, "volume": 110312.0}, {"date": "2026-10-26", "close": 12.11, "volume": 306373.0}, {"date": "2026-10-27", "close": 12.49, "volume": 177084.0}, {"date": "2026-10-28", "close": 12.28, "volume": 192745.0}, {"date": "2026-10-29", "close": 12.26, "volume": 124454.0}], "refreshing": true}