{"ticker": "MGPI", "overview": {"cik": "835011", "ticker": "MGPI", "name": "MGP INGREDIENTS INC", "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "sic": "5180", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001140361-26-034126", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001140361-26-033350", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000835011-26-000108", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000835011-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002819", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "FORM S-8", "accession": "0001104659-26-087825", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000835011-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000835011-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000986", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000835011-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001140361-26-023073", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001140361-26-022174", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "FORM 3", "accession": "0000835011-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000835011-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000835011-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000835011-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000835011-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001705", "price_sensitive": false}]}, "description": "MGP INGREDIENTS INC trades as MGPI on the NASDAQ and is registered in the United States, classified under Wholesale-Beer, Wine & Distilled Alcoholic Beverages (SIC 5180). Privy Trades holds 1,057 insider filings for the company, from May 2003 to August 2026. Across those, 50 insiders disclosed 86 open-market purchases totalling $9.93M against 309 sales totalling $130.49M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 86, "buy_sum": 9925055.66993, "sell_n": 309, "sell_sum": 130492136.73, "net": -120567081.06007001, "insiders": 50, "first_date": "2003-05-26", "last_date": "2026-08-20"}, "metrics": {"ticker": "MGPI", "has_prices": true, "as_of": "2026-08-07", "last": 17.53, "prev_close": 17.32, "change": 0.21000000000000085, "change_pct": 0.012124711316397278, "session_volume": 133743.0, "vwap_5": 17.393474870043473, "vwap_20": 17.75493568724722, "vwap_60": 17.24313298459827, "vwap_250": 22.187689216385625, "high_52w": 26.4, "low_52w": 15.76, "avg_volume_20": 177511.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-034126", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Paul S. Lux", "who_key": "Lux Paul S.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 586221.8999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Big holder trims $586K of MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1855012/000114036126034126/0001140361-26-034126-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0000835011-26-000095", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Martin Roper", "who_key": "Roper Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38747.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000095/0000835011-26-000095-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "13DG-0002012383-26-002819", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002819-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001623632-26-000986", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "FEDERATED HERMES, INC. moves to a 4.59% passive stake in MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000986-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001140361-26-023073", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Caroline Lux Kaplan", "who_key": "Kaplan Caroline Lux", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1080048.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "$1.1M sale: A 10% owner lightens up on MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036126023073/0001140361-26-023073-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0000835011-26-000080", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Mercedes Romero", "who_key": "Romero Mercedes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000080/0000835011-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000082", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Thomas A. Gerke", "who_key": "GERKE THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000082/0000835011-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000085", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Gerardo I. Lopez", "who_key": "LOPEZ GERARDO I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000085/0000835011-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000087", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Todd B. Siwak", "who_key": "Siwak Todd B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000087/0000835011-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000089", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Martin Roper", "who_key": "Roper Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000089/0000835011-26-000089-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000091", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Jennifer Elaine Lowry", "who_key": "Lowry Jennifer Elaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000091/0000835011-26-000091-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000093", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Lori l.s. Mingus", "who_key": "Mingus Lori L.S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000093/0000835011-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000835011-26-000070", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Julie Maria Francis", "who_key": "Francis Julie Maria", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CEO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000070/0000835011-26-000070-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002012383-26-001705", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MGPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001705-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0001623632-26-000496", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "FEDERATED HERMES, INC. adjusts its stake in MGPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000496-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "0000835011-26-000047", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Martin Roper", "who_key": "Roper Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000047/0000835011-26-000047-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "13DG-0000102909-26-001902", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "MGP Ingredients Inc", "who_key": "MGP INGREDIENTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "MGP INGREDIENTS INC adjusts its stake in MGPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/0000102909-26-001902-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0000835011-26-000041", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Julie Maria Francis", "who_key": "Francis Julie Maria", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CEO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000041/0000835011-26-000041-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0000835011-26-000043", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Brandon Gall", "who_key": "Gall Brandon", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CFO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000043/0000835011-26-000043-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0000835011-26-000045", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Kathleen Susan Molamphy", "who_key": "Molamphy Kathleen Susan", "role": "Chief Legal and HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000045/0000835011-26-000045-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0000835011-26-000035", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Kathleen Susan Molamphy", "who_key": "Molamphy Kathleen Susan", "role": "Chief Legal and HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000035/0000835011-26-000035-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0000835011-26-000037", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Brandon Gall", "who_key": "Gall Brandon", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CFO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000037/0000835011-26-000037-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0000835011-26-000039", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Julie Maria Francis", "who_key": "Francis Julie Maria", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CEO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000039/0000835011-26-000039-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0000835011-26-000018", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Amel Pasagic", "who_key": "Pasagic Amel", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8971.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000018/0000835011-26-000018-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0000835011-26-000020", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Erika Lapish", "who_key": "Lapish Erika", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6249.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Insider files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000020/0000835011-26-000020-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0000835011-26-000022", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Brandon Gall", "who_key": "Gall Brandon", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15506.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CFO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000022/0000835011-26-000022-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0000835011-26-000010", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Amel Pasagic", "who_key": "Pasagic Amel", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58455.53999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000010/0000835011-26-000010-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0000835011-26-000012", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Erika Lapish", "who_key": "Lapish Erika", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45431.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Insider files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000012/0000835011-26-000012-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0000835011-26-000014", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Brandon Gall", "who_key": "Gall Brandon", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102857.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "CFO files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000014/0000835011-26-000014-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0000835011-26-000002", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Martin Roper", "who_key": "Roper Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Director files routine paperwork on MGPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501126000002/0000835011-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440083}], "recent_buys": [{"id": "0000835011-25-000058", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Martin Roper", "who_key": "Roper Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 496500.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "The boardroom is buying: $496K of MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501125000058/0000835011-25-000058-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782803}, {"id": "0001471262-25-000001", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Karen Seaberg", "who_key": "Seaberg Karen", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 174291.32, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "A director backs MGPI with $174K", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000001/0001471262-25-000001-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866323}, {"id": "0000835011-24-000012", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Erika Lapish", "who_key": "Lapish Erika", "role": "Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38930.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "MGPI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000083501124000012/0000835011-24-000012-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412083}, {"id": "0001628280-23-040938", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Brandon Gall", "who_key": "Gall Brandon", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21994.56, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "4 insiders pile into MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828023040938/0001628280-23-040938-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530163}, {"id": "0001628280-23-040937", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "David Colo", "who_key": "COLO DAVID", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 87700.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "5 insiders now buying MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828023040937/0001628280-23-040937-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530163}, {"id": "0001140361-21-040301", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Donn S. Lux", "who_key": "Lux Donn S.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 840642.9644, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "MGPI draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036121040301/0001140361-21-040301-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001140361-22-029051", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Luxco 2017 Irrevocable Trust dated June 19, 2017", "who_key": "Luxco 2017 Irrevocable Trust dated June 19, 2017", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 551200.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "The whole bench is buying MGPI \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122029051/0001140361-22-029051-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228563}, {"id": "0001140361-22-029048", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Donn S. Lux", "who_key": "Lux Donn S.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 551200.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "The whole bench is buying MGPI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122029048/0001140361-22-029048-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228563}, {"id": "0001140361-22-023400", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Donn S. Lux", "who_key": "Lux Donn S.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 466843.69999999995, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "That makes 8 insiders into MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122023400/0001140361-22-023400-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306323}, {"id": "0001140361-22-023397", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Luxco 2017 Irrevocable Trust dated June 19, 2017", "who_key": "Luxco 2017 Irrevocable Trust dated June 19, 2017", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 466843.69999999995, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "Insider cluster: 8 buying MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122023397/0001140361-22-023397-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306323}, {"id": "0001140361-22-009709", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Michele Lux", "who_key": "Lux Michele", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 386805.8, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "That makes 8 insiders into MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122009709/0001140361-22-009709-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440243}, {"id": "0001140361-22-009707", "src": "INSIDERS", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Donn S. Lux", "who_key": "Lux Donn S.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 386805.8, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "MGPI draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122009707/0001140361-22-009707-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440243}], "institutional": [{"id": "13DG-0002012383-26-002819", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002819-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001623632-26-000986", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "FEDERATED HERMES, INC. moves to a 4.59% passive stake in MGPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000986-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001705", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MGPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001705-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0001623632-26-000496", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "FEDERATED HERMES, INC. adjusts its stake in MGPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000496-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "13DG-0000102909-26-001902", "src": "13DG", "ticker": "MGPI", "cik": "835011", "company": "MGP INGREDIENTS INC", "company_raw": "MGP INGREDIENTS INC", "who": "MGP Ingredients Inc", "who_key": "MGP INGREDIENTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Beer, Wine & Distilled Alcoholic Beverages", "country": "United States", "headline": "MGP INGREDIENTS INC adjusts its stake in MGPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/835011/0000102909-26-001902-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MGP Ingredients, Inc. - Common Stock", "new_value": "MGP INGREDIENTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000835011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000835011", "applied": 1, "detected_at": "2026-10-26T02:16:44.491590"}]}, "key_people": [{"who": "Karen Seaberg", "who_key": "Seaberg Karen", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 174291.32, "sold": 62830236.1102, "net": -62655944.7902, "trades": 131, "top_score": 42.2, "lean": "selling", "history": [{"action": "SELL", "amount": 7508591.78, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000010/0001471262-25-000010-index.htm"}, {"action": "SELL", "amount": 374915.85, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000005/0001471262-25-000005-index.htm"}, {"action": "SELL", "amount": 1671415.34, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000004/0001471262-25-000004-index.htm"}, {"action": "SELL", "amount": 2069563.81, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000003/0001471262-25-000003-index.htm"}, {"action": "BUY", "amount": 174291.32, "date": "2025-03-11", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000001/0001471262-25-000001-index.htm"}, {"action": "SELL", "amount": 427253.6, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000002/0001471262-25-000002-index.htm"}, {"action": "SELL", "amount": 20678.350000000002, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126224000007/0001471262-24-000007-index.htm"}, {"action": "SELL", "amount": 1078590.89, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126224000006/0001471262-24-000006-index.htm"}, {"action": "SELL", "amount": 1993136.0999999999, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126224000004/0001471262-24-000004-index.htm"}, {"action": "SELL", "amount": 99965.26, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126224000003/0001471262-24-000003-index.htm"}, {"action": "SELL", "amount": 1096140.51, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000007/0001817349-24-000007-index.htm"}, {"action": "SELL", "amount": 1475264.3, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126224000001/0001471262-24-000001-index.htm"}, {"action": "SELL", "amount": 299976.19, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000004/0001817349-24-000004-index.htm"}, {"action": "SELL", "amount": 1153499.52, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000002/0001817349-24-000002-index.htm"}, {"action": "SELL", "amount": 99999.90000000001, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000121465923016047/0001214659-23-016047-index.htm"}, {"action": "SELL", "amount": 100003.6, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000011/0001817349-23-000011-index.htm"}, {"action": "SELL", "amount": 1086330.04, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126223000006/0001471262-23-000006-index.htm"}, {"action": "SELL", "amount": 99988.66, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000121465923012167/0001214659-23-012167-index.htm"}, {"action": "SELL", "amount": 99941.59999999999, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000006/0001817349-23-000006-index.htm"}, {"action": "SELL", "amount": 1236157.48, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126223000005/0001471262-23-000005-index.htm"}, {"action": "SELL", "amount": 100174.5, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126223000004/0001471262-23-000004-index.htm"}, {"action": "SELL", "amount": 350435.7792, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000101410823000099/0001014108-23-000099-index.htm"}, {"action": "SELL", "amount": 99561.1664, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000101410823000097/0001014108-23-000097-index.htm"}, {"action": "SELL", "amount": 499949.62200000003, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000101410823000058/0001014108-23-000058-index.htm"}, {"action": "SELL", "amount": 500326.99079999997, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000101410823000057/0001014108-23-000057-index.htm"}], "latest": {"action": "SELL", "amount": 7508591.78, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000010/0001471262-25-000010-index.htm"}}, {"who": "Donn S. Lux", "who_key": "Lux Donn S.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2245492.4644, "sold": 15593265.6151, "net": -13347773.1507, "trades": 10, "top_score": 65.1, "lean": "selling", "history": [{"action": "SELL", "amount": 3270955.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036125019278/0001140361-25-019278-index.htm"}, {"action": "SELL", "amount": 3166482.6103, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036125008452/0001140361-25-008452-index.htm"}, {"action": "SELL", "amount": 2852723.4942, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036124026465/0001140361-24-026465-index.htm"}, {"action": "SELL", "amount": 2644903.2503, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036124026463/0001140361-24-026463-index.htm"}, {"action": "SELL", "amount": 1013298.01, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123029576/0001140361-23-029576-index.htm"}, {"action": "SELL", "amount": 2644903.2503, "date": "2023-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036124025964/0001140361-24-025964-index.htm"}, {"action": "BUY", "amount": 840642.9644, "date": "2022-12-02", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036121040301/0001140361-21-040301-index.htm"}, {"action": "BUY", "amount": 551200.0, "date": "2022-08-08", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122029048/0001140361-22-029048-index.htm"}, {"action": "BUY", "amount": 466843.69999999995, "date": "2022-06-15", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122023400/0001140361-22-023400-index.htm"}, {"action": "BUY", "amount": 386805.8, "date": "2022-03-14", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036122009707/0001140361-22-009707-index.htm"}], "latest": {"action": "SELL", "amount": 3270955.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036125019278/0001140361-25-019278-index.htm"}}, {"who": "David E. Rindom", "who_key": "RINDOM DAVID E", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 106712.16227, "sold": 10443552.06088, "net": -10336839.89861, "trades": 18, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1039577.0, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828018007768/0001628280-18-007768-index.htm"}, {"action": "SELL", "amount": 1534619.88, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828018007623/0001628280-18-007623-index.htm"}, {"action": "SELL", "amount": 4928779.54, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828018007447/0001628280-18-007447-index.htm"}, {"action": "SELL", "amount": 10.57088, "date": "2017-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828017006557/0001628280-17-006557-index.htm"}, {"action": "BUY", "amount": 494.26226999999994, "date": "2017-03-24", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828017003525/0001628280-17-003525-index.htm"}, {"action": "SELL", "amount": 528583.47, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828017002756/0001628280-17-002756-index.htm"}, {"action": "SELL", "amount": 1133951.63, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828017002611/0001628280-17-002611-index.htm"}, {"action": "SELL", "amount": 293212.92, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016019667/0001628280-16-019667-index.htm"}, {"action": "SELL", "amount": 24450.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016019629/0001628280-16-019629-index.htm"}, {"action": "SELL", "amount": 586349.7, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016019443/0001628280-16-019443-index.htm"}, {"action": "SELL", "amount": 172767.34999999998, "date": "2016-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016019422/0001628280-16-019422-index.htm"}, {"action": "SELL", "amount": 201250.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016019420/0001628280-16-019420-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827110000003/0001258271-10-000003-index.htm"}, {"action": "BUY", "amount": 44895.0, "date": "2009-09-22", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827109000003/0001258271-09-000003-index.htm"}, {"action": "BUY", "amount": 3641.9, "date": "2009-09-15", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827109000002/0001258271-09-000002-index.htm"}, {"action": "BUY", "amount": 57681.0, "date": "2009-05-22", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125825709000002/0001258257-09-000002-index.htm"}, {"action": "SELL", "amount": 0, "date": "2006-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827106000001/0001258271-06-000001-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125826705000016/0001258267-05-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1039577.0, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828018007768/0001628280-18-007768-index.htm"}}, {"who": "Caroline Lux Kaplan", "who_key": "Kaplan Caroline Lux", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5625644.4409, "net": -5625644.4409, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1080048.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036126023073/0001140361-26-023073-index.htm"}, {"action": "SELL", "amount": 1413853.855, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036125042859/0001140361-25-042859-index.htm"}, {"action": "SELL", "amount": 1540335.2459, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036125018673/0001140361-25-018673-index.htm"}, {"action": "SELL", "amount": 1591407.34, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123037104/0001140361-23-037104-index.htm"}], "latest": {"action": "SELL", "amount": 1080048.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036126023073/0001140361-26-023073-index.htm"}}, {"who": "Paul S. Lux", "who_key": "Lux Paul S.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5346730.819999999, "net": -5346730.819999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 586221.8999999999, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855012/000114036126034126/0001140361-26-034126-index.htm"}, {"action": "SELL", "amount": 2379003.7199999997, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123041639/0001140361-23-041639-index.htm"}, {"action": "SELL", "amount": 2381505.1999999997, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123041298/0001140361-23-041298-index.htm"}], "latest": {"action": "SELL", "amount": 586221.8999999999, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855012/000114036126034126/0001140361-26-034126-index.htm"}}, {"who": "Daryl Schaller", "who_key": "SCHALLER DARYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49331.8, "sold": 5132594.29, "net": -5083262.49, "trades": 12, "top_score": 34.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1601180.96, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828018003156/0001628280-18-003156-index.htm"}, {"action": "SELL", "amount": 1451569.93, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828017011233/0001628280-17-011233-index.htm"}, {"action": "SELL", "amount": 489900.0, "date": "2016-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016022079/0001628280-16-022079-index.htm"}, {"action": "SELL", "amount": 1541068.4, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828016021541/0001628280-16-021541-index.htm"}, {"action": "BUY", "amount": 6238.400000000001, "date": "2011-09-08", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000152936711000001/0001529367-11-000001-index.htm"}, {"action": "BUY", "amount": 27973.4, "date": "2011-05-17", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126211000002/0001471262-11-000002-index.htm"}, {"action": "BUY", "amount": 15120.0, "date": "2010-02-17", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827110000002/0001258271-10-000002-index.htm"}, {"action": "BUY", "amount": 0, "date": "2009-12-04", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827109000004/0001258271-09-000004-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-11-14", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125825708000018/0001258257-08-000018-index.htm"}, {"action": "SELL", "amount": 48875.0, "date": "2007-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125882707000003/0001258827-07-000003-index.htm"}, {"action": "SELL", "amount": 0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125825606000032/0001258256-06-000032-index.htm"}, {"action": "SELL", "amount": 0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000125827304000001/0001258273-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1601180.96, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828018003156/0001628280-18-003156-index.htm"}}, {"who": "Lori l.s. Mingus", "who_key": "Mingus Lori L.S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4846970.4381, "net": -4846970.4381, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10750.150000000001, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000006/0001471262-25-000006-index.htm"}, {"action": "SELL", "amount": 22476.420000000002, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734925000002/0001817349-25-000002-index.htm"}, {"action": "SELL", "amount": 326697.28, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734925000001/0001817349-25-000001-index.htm"}, {"action": "SELL", "amount": 324511.5, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126224000005/0001471262-24-000005-index.htm"}, {"action": "SELL", "amount": 9002.0, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000009/0001817349-24-000009-index.htm"}, {"action": "SELL", "amount": 251194.32, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000006/0001817349-24-000006-index.htm"}, {"action": "SELL", "amount": 251194.32, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000008/0001817349-24-000008-index.htm"}, {"action": "SELL", "amount": 191678.4, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000005/0001817349-24-000005-index.htm"}, {"action": "SELL", "amount": 10170.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000003/0001817349-24-000003-index.htm"}, {"action": "SELL", "amount": 35120.34, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734924000001/0001817349-24-000001-index.htm"}, {"action": "SELL", "amount": 96158.43, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000121465923016048/0001214659-23-016048-index.htm"}, {"action": "SELL", "amount": 10143.36, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000010/0001817349-23-000010-index.htm"}, {"action": "SELL", "amount": 40096.27, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000009/0001817349-23-000009-index.htm"}, {"action": "SELL", "amount": 71109.12, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000008/0001817349-23-000008-index.htm"}, {"action": "SELL", "amount": 148436.55, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000007/0001817349-23-000007-index.htm"}, {"action": "SELL", "amount": 72711.95999999999, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000005/0001817349-23-000005-index.htm"}, {"action": "SELL", "amount": 241757.52000000002, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000004/0001817349-23-000004-index.htm"}, {"action": "SELL", "amount": 110761.76000000001, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000181734923000002/0001817349-23-000002-index.htm"}, {"action": "SELL", "amount": 449996.9456, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000101410823000098/0001014108-23-000098-index.htm"}, {"action": "SELL", "amount": 99988.7616, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828023006020/0001628280-23-006020-index.htm"}, {"action": "SELL", "amount": 368.8086, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828022031431/0001628280-22-031431-index.htm"}, {"action": "SELL", "amount": 24642.387000000002, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828022031284/0001628280-22-031284-index.htm"}, {"action": "SELL", "amount": 78438.816, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828022026026/0001628280-22-026026-index.htm"}, {"action": "SELL", "amount": 200601.012, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828022025118/0001628280-22-025118-index.htm"}, {"action": "SELL", "amount": 10000.4202, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000162828022024344/0001628280-22-024344-index.htm"}], "latest": {"action": "SELL", "amount": 10750.150000000001, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000147126225000006/0001471262-25-000006-index.htm"}}, {"who": "Ann S. Lux 2005 Irrevocable Trust FBO Paul S. Lux dated September 16, 2005", "who_key": "Ann S. Lux 2005 Irrevocable Trust FBO Paul S. Lux dated September 16, 2005", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4760508.92, "net": -4760508.92, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2379003.7199999997, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123041637/0001140361-23-041637-index.htm"}, {"action": "SELL", "amount": 2381505.1999999997, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123041301/0001140361-23-041301-index.htm"}], "latest": {"action": "SELL", "amount": 2379003.7199999997, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/835011/000114036123041637/0001140361-23-041637-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -586221.8999999999}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001140361-26-034126", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001140361-26-033350", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000835011-26-000108", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000835011-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002819", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "FORM S-8", "accession": "0001104659-26-087825", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000835011-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000835011-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000986", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000835011-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001140361-26-023073", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001140361-26-022174", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000835011-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "FORM 3", "accession": "0000835011-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000835011-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000835011-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000835011-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000835011-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001705", "price_sensitive": false}], "performance": {"ticker": "MGPI", "has_prices": true, "summary": {"n": 88, "avg": -0.6095646108633216, "win_rate": 0.0, "best": -0.24112554112554113, "worst": -0.8574796747967479, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 24.19, "return": -0.27532038032244727}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 24.94, "return": -0.2971130713712911}, {"who": "Roper Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 496500.0, "date": "2025-05-08", "score": 62.4, "ref_price": 32.93, "return": -0.46765866990586086}, {"who": "Seaberg Karen", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 174291.32, "date": "2025-03-11", "score": 42.2, "ref_price": 31.43, "return": -0.4422526248806872}, {"who": "Lapish Erika", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CHRO", "amount": 38930.0, "date": "2024-02-26", "score": 54.2, "ref_price": 77.81, "return": -0.7747076211283896}, {"who": "Gall Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 21994.56, "date": "2023-12-06", "score": 38.9, "ref_price": 83.81, "return": -0.7908364157021835}, {"who": "COLO DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 87700.0, "date": "2023-12-06", "score": 48.6, "ref_price": 83.81, "return": -0.7908364157021835}, {"who": "Lux Donn S.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 840642.9644, "date": "2022-12-02", "score": 65.1, "ref_price": 123.0, "return": -0.8574796747967479}, {"who": "Luxco 2017 Irrevocable Trust dated June 19, 2017", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 551200.0, "date": "2022-08-08", "score": 45.4, "ref_price": 108.13, "return": -0.8378803292333302}, {"who": "Lux Donn S.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 551200.0, "date": "2022-08-08", "score": 47.9, "ref_price": 108.13, "return": -0.8378803292333302}, {"who": "Lux Donn S.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 466843.69999999995, "date": "2022-06-15", "score": 47.1, "ref_price": 95.22, "return": -0.8159000210039907}, {"who": "Luxco 2017 Irrevocable Trust dated June 19, 2017", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 466843.69999999995, "date": "2022-06-15", "score": 44.6, "ref_price": 95.22, "return": -0.8159000210039907}, {"who": "Lux Michele", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 386805.8, "date": "2022-03-14", "score": 50.0, "ref_price": 77.52, "return": -0.7738648090815273}, {"who": "Lux Donn S.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 386805.8, "date": "2022-03-14", "score": 52.5, "ref_price": 77.52, "return": -0.7738648090815273}, {"who": "Lux Michele", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 840642.9644, "date": "2021-12-02", "score": 62.6, "ref_price": 85.58, "return": -0.7951624211264314}, {"who": "STRANDJORD M JEANNINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75023.6, "date": "2021-11-23", "score": 37.6, "ref_price": 74.35, "return": -0.7642232683254875}, {"who": "Gall Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 1230.592, "date": "2021-03-16", "score": 26.7, "ref_price": 64.85, "return": -0.7296838858905166}, {"who": "Glaser Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 10080.0, "date": "2020-11-06", "score": 32.8, "ref_price": 38.69, "return": -0.5469113466011889}, {"who": "Glaser Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 10221.25, "date": "2020-11-03", "score": 32.9, "ref_price": 40.46, "return": -0.5667325753830944}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 61612.5, "date": "2020-03-13", "score": 46.9, "ref_price": 26.18, "return": -0.3304048892284186}, {"who": "Glaser Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 9758.74, "date": "2020-03-13", "score": 32.8, "ref_price": 26.18, "return": -0.3304048892284186}, {"who": "Gall Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 26000.0, "date": "2020-03-13", "score": 40.5, "ref_price": 26.18, "return": -0.3304048892284186}, {"who": "DUNN TERRENCE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199985.66, "date": "2020-03-12", "score": 44.5, "ref_price": 23.1, "return": -0.24112554112554113}, {"who": "Gall Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 21000.0, "date": "2020-02-28", "score": 39.6, "ref_price": 28.76, "return": -0.39047287899860916}, {"who": "COLO DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99828.0, "date": "2020-02-28", "score": 44.1, "ref_price": 28.76, "return": -0.39047287899860916}, {"who": "Buttshaw Michael Rodger", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20202.0, "date": "2020-02-27", "score": 36.6, "ref_price": 28.48, "return": -0.38448033707865165}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 119375.0, "date": "2019-08-20", "score": 50.3, "ref_price": 47.61, "return": -0.6318000420079815}, {"who": "Gall Brandon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 13575.0, "date": "2019-08-06", "score": 36.8, "ref_price": 50.7, "return": -0.6542406311637081}, {"who": "Glaser Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20325.0, "date": "2019-05-10", "score": 36.3, "ref_price": 66.69, "return": -0.737142000299895}, {"who": "Buttshaw Michael Rodger", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 23800.0, "date": "2018-12-14", "score": 37.2, "ref_price": 56.51, "return": -0.6897894178021589}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 111000.0, "date": "2018-12-14", "score": 49.8, "ref_price": 56.51, "return": -0.6897894178021589}, {"who": "Thomas K. Pigott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 65910.0, "date": "2018-11-06", "score": 44.9, "ref_price": 68.69, "return": -0.7447954578541273}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73260.0, "date": "2018-08-28", "score": 38.6, "ref_price": 72.23, "return": -0.757303059670497}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 723600.0, "date": "2018-08-28", "score": 60.7, "ref_price": 72.23, "return": -0.757303059670497}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75050.0, "date": "2018-08-07", "score": 47.7, "ref_price": 76.87, "return": -0.7719526473266554}, {"who": "Foglio Anthony P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 377600.0, "date": "2018-08-06", "score": 48.9, "ref_price": 75.02, "return": -0.7663289789389496}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 76330.0, "date": "2018-03-06", "score": 47.8, "ref_price": 75.91, "return": -0.7690686339085759}, {"who": "Glaser Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 15033.0, "date": "2017-06-14", "score": 34.7, "ref_price": 51.07, "return": -0.6567456432347758}, {"who": "Thomas K. Pigott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 220.02068, "date": "2017-06-09", "score": 23.5, "ref_price": 49.74, "return": -0.64756735022115}, {"who": "Buttshaw Michael Rodger", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 26029.52, "date": "2017-05-30", "score": 37.2, "ref_price": 51.2, "return": -0.6576171875}, {"who": "RINDOM DAVID E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 494.26226999999994, "date": "2017-03-24", "score": 22.1, "ref_price": 53.95, "return": -0.6750695088044486}, {"who": "Glaser Stephen J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 13940.41, "date": "2017-03-13", "score": 34.3, "ref_price": 50.98, "return": -0.6561396626127893}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 115260.0, "date": "2016-09-09", "score": 50.2, "ref_price": 38.3, "return": -0.5422976501305482}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4153.58188, "date": "2016-09-08", "score": 33.6, "ref_price": 39.19, "return": -0.5526920132686909}, {"who": "Bridendall John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109750.0, "date": "2016-03-14", "score": 40.7, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 72420.0, "date": "2015-12-17", "score": 48.0, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Thomas K. Pigott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 46500.0, "date": "2015-11-23", "score": 55.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "STRANDJORD M JEANNINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74650.0, "date": "2015-08-25", "score": 40.3, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 80900.0, "date": "2015-08-11", "score": 49.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Bridendall John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193725.0, "date": "2015-08-11", "score": 44.9, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "STRANDJORD M JEANNINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162600.00000000003, "date": "2015-08-10", "score": 50.3, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95520.0, "date": "2015-08-10", "score": 50.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33000.0, "date": "2015-06-25", "score": 35.5, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 85874.0, "date": "2015-06-05", "score": 49.5, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 143550.0, "date": "2014-12-16", "score": 55.2, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "STRANDJORD M JEANNINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61849.99999999999, "date": "2014-11-18", "score": 51.6, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Bridendall John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249600.0, "date": "2014-11-17", "score": 55.8, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24660.0, "date": "2014-11-17", "score": 42.9, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42360.0, "date": "2014-09-15", "score": 42.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Griffin Augustus C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 29430.0, "date": "2014-09-12", "score": 43.4, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17010.0, "date": "2014-08-19", "score": 33.5, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.0, "date": "2014-08-14", "score": 29.3, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Foglio Anthony P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48569.5, "date": "2014-08-13", "score": 39.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Page George W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22775.0, "date": "2014-08-12", "score": 39.8, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "DUNN TERRENCE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167500.0, "date": "2014-05-27", "score": 56.7, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Bridendall John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127075.0, "date": "2014-05-13", "score": 55.3, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Bridendall John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17910.69, "date": "2014-03-17", "score": 30.3, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "STRANDJORD M JEANNINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30700.0, "date": "2014-03-17", "score": 33.0, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "PHILLIPS SCOTT B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2700.0, "date": "2012-03-30", "score": 26.9, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Coffey Donald G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 0.0, "date": "2011-09-20", "score": 20.8, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "SCHALLER DARYL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6238.400000000001, "date": "2011-09-08", "score": 25.7, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "SCHALLER DARYL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27973.4, "date": "2011-05-17", "score": 34.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "SCHALLER DARYL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15120.0, "date": "2010-02-17", "score": 29.9, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Tracy Don", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 38150.0, "date": "2009-12-10", "score": 41.6, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Speirs John R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2009-12-08", "score": 18.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "SCHALLER DARYL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2009-12-04", "score": 15.0, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "RINDOM DAVID E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 44895.0, "date": "2009-09-22", "score": 54.9, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "Speirs John R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63021.584299999995, "date": "2009-09-18", "score": 46.5, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "RINDOM DAVID E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3641.9, "date": "2009-09-15", "score": 28.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "RINDOM DAVID E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 57681.0, "date": "2009-05-22", "score": 47.5, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "MYERS MARTA L", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate Secretary", "amount": 249.0, "date": "2008-11-24", "score": 11.2, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "ZONNEVELD ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 850.0, "date": "2008-11-20", "score": 26.4, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "SCHRICK RANDY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 9184.0, "date": "2008-11-18", "score": 35.6, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "PICKMAN STEVEN J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 0.0, "date": "2008-11-18", "score": 24.7, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "ZONNEVELD ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 0.0, "date": "2008-11-14", "score": 36.4, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "SCHALLER DARYL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-11-14", "score": 30.0, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "NEWKIRK TIMOTHY W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7773.25, "date": "2008-11-13", "score": 39.1, "ref_price": 42.69, "return": -0.5893651909112204}, {"who": "MANINGAT CLODUALDO", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 0.0, "date": "2007-11-19", "score": 23.7, "ref_price": 42.69, "return": -0.5893651909112204}]}, "price_series": [{"date": "2016-08-01", "close": 42.69, "volume": 136187.0}, {"date": "2016-08-02", "close": 42.48, "volume": 338840.0}, {"date": "2016-08-03", "close": 34.74, "volume": 1327411.0}, {"date": "2016-08-04", "close": 34.37, "volume": 245022.0}, {"date": "2016-08-05", "close": 34.29, "volume": 328034.0}, {"date": "2016-08-08", "close": 34.01, "volume": 147757.0}, {"date": "2016-08-09", "close": 34.55, "volume": 134896.0}, {"date": "2016-08-10", "close": 34.38, "volume": 128627.0}, {"date": "2016-08-11", "close": 34.0, "volume": 162854.0}, {"date": "2016-08-12", "close": 34.04, "volume": 175716.0}, {"date": "2016-08-15", "close": 34.04, "volume": 157142.0}, {"date": "2016-08-16", "close": 33.99, "volume": 189160.0}, {"date": "2016-08-17", "close": 34.79, "volume": 182643.0}, {"date": "2016-08-18", "close": 35.84, "volume": 252982.0}, {"date": "2016-08-19", "close": 35.29, "volume": 173321.0}, {"date": "2016-08-22", "close": 35.72, "volume": 92665.0}, {"date": "2016-08-23", "close": 36.5, "volume": 260878.0}, {"date": "2016-08-24", "close": 37.15, "volume": 523863.0}, {"date": "2016-08-25", "close": 37.85, "volume": 268119.0}, {"date": "2016-08-26", "close": 38.82, "volume": 195576.0}, {"date": "2016-08-29", "close": 40.25, "volume": 323286.0}, {"date": "2016-08-30", "close": 40.23, "volume": 247181.0}, {"date": "2016-08-31", "close": 39.94, "volume": 140511.0}, {"date": "2016-09-01", "close": 40.23, "volume": 135176.0}, {"date": "2016-09-02", "close": 40.59, "volume": 141224.0}, {"date": "2016-09-06", "close": 40.55, "volume": 166039.0}, {"date": "2016-09-07", "close": 40.51, "volume": 160034.0}, {"date": "2016-09-08", "close": 39.19, "volume": 99018.0}, {"date": "2016-09-09", "close": 38.3, "volume": 173779.0}, {"date": "2016-09-12", "close": 38.98, "volume": 162531.0}, {"date": "2016-09-13", "close": 38.79, "volume": 148197.0}, {"date": "2016-09-14", "close": 39.75, "volume": 235685.0}, {"date": "2016-09-15", "close": 40.35, "volume": 95409.0}, {"date": "2016-09-16", "close": 40.19, "volume": 157425.0}, {"date": "2016-09-19", "close": 40.02, "volume": 139415.0}, {"date": "2016-09-20", "close": 40.13, "volume": 99892.0}, {"date": "2016-09-21", "close": 39.63, "volume": 94241.0}, {"date": "2016-09-22", "close": 40.47, "volume": 101777.0}, {"date": "2016-09-23", "close": 40.56, "volume": 78924.0}, {"date": "2016-09-26", "close": 39.41, "volume": 85193.0}, {"date": "2016-09-27", "close": 38.74, "volume": 93048.0}, {"date": "2016-09-28", "close": 39.05, "volume": 87866.0}, {"date": "2016-09-29", "close": 39.1, "volume": 106480.0}, {"date": "2016-09-30", "close": 40.52, "volume": 293316.0}, {"date": "2016-10-03", "close": 40.815, "volume": 84849.0}, {"date": "2016-10-04", "close": 41.59, "volume": 176939.0}, {"date": "2016-10-05", "close": 42.25, "volume": 267730.0}, {"date": "2016-10-06", "close": 42.11, "volume": 171341.0}, {"date": "2016-10-07", "close": 41.43, "volume": 138226.0}, {"date": "2016-10-10", "close": 41.56, "volume": 144052.0}, {"date": "2016-10-11", "close": 40.73, "volume": 132923.0}, {"date": "2016-10-12", "close": 41.64, "volume": 93841.0}, {"date": "2016-10-13", "close": 41.5, "volume": 54790.0}, {"date": "2016-10-14", "close": 41.52, "volume": 84076.0}, {"date": "2016-10-17", "close": 42.49, "volume": 124654.0}, {"date": "2016-10-18", "close": 42.4, "volume": 147477.0}, {"date": "2016-10-19", "close": 41.99, "volume": 103140.0}, {"date": "2016-10-20", "close": 39.84, "volume": 103469.0}, {"date": "2016-10-21", "close": 38.81, "volume": 3104041.0}, {"date": "2016-10-24", "close": 37.6, "volume": 254628.0}, {"date": "2016-10-25", "close": 37.46, "volume": 191344.0}, {"date": "2016-10-26", "close": 36.03, "volume": 115032.0}, {"date": "2016-10-27", "close": 35.36, "volume": 151140.0}, {"date": "2016-10-28", "close": 35.11, "volume": 134154.0}, {"date": "2016-10-31", "close": 35.21, "volume": 248827.0}, {"date": "2016-11-01", "close": 34.62, "volume": 248350.0}, {"date": "2016-11-02", "close": 39.78, "volume": 758144.0}, {"date": "2016-11-03", "close": 38.97, "volume": 220243.0}, {"date": "2016-11-04", "close": 39.12, "volume": 282591.0}, {"date": "2016-11-07", "close": 39.76, "volume": 130868.0}, {"date": "2016-11-08", "close": 39.8, "volume": 115629.0}, {"date": "2016-11-09", "close": 41.66, "volume": 164477.0}, {"date": "2016-11-10", "close": 41.06, "volume": 165039.0}, {"date": "2016-11-11", "close": 41.84, "volume": 117222.0}, {"date": "2016-11-14", "close": 43.88, "volume": 181554.0}, {"date": "2016-11-15", "close": 44.15, "volume": 174188.0}, {"date": "2016-11-16", "close": 45.74, "volume": 207180.0}, {"date": "2016-11-17", "close": 46.65, "volume": 242072.0}, {"date": "2016-11-18", "close": 47.76, "volume": 162412.0}, {"date": "2016-11-21", "close": 48.39, "volume": 204258.0}, {"date": "2016-11-22", "close": 48.88, "volume": 258006.0}, {"date": "2016-11-23", "close": 48.28, "volume": 285823.0}, {"date": "2016-11-25", "close": 48.07, "volume": 48923.0}, {"date": "2016-11-28", "close": 47.44, "volume": 84670.0}, {"date": "2016-11-29", "close": 47.22, "volume": 183869.0}, {"date": "2016-11-30", "close": 47.3, "volume": 198057.0}, {"date": "2016-12-01", "close": 47.23, "volume": 385694.0}, {"date": "2016-12-02", "close": 47.22, "volume": 250526.0}, {"date": "2016-12-05", "close": 47.79, "volume": 132090.0}, {"date": "2016-12-06", "close": 48.61, "volume": 174958.0}, {"date": "2016-12-07", "close": 48.66, "volume": 138232.0}, {"date": "2016-12-08", "close": 49.31, "volume": 133187.0}, {"date": "2016-12-09", "close": 49.82, "volume": 149932.0}, {"date": "2016-12-12", "close": 49.89, "volume": 181332.0}, {"date": "2016-12-13", "close": 49.52, "volume": 143782.0}, {"date": "2016-12-14", "close": 49.0, "volume": 124982.0}, {"date": "2016-12-15", "close": 48.95, "volume": 179064.0}, {"date": "2016-12-16", "close": 49.6, "volume": 165983.0}, {"date": "2016-12-19", "close": 50.22, "volume": 195123.0}, {"date": "2016-12-20", "close": 50.81, "volume": 135213.0}, {"date": "2016-12-21", "close": 49.51, "volume": 140420.0}, {"date": "2016-12-22", "close": 50.3, "volume": 103545.0}, {"date": "2016-12-23", "close": 50.14, "volume": 138636.0}, {"date": "2016-12-27", "close": 51.64, "volume": 256466.0}, {"date": "2016-12-28", "close": 50.13, "volume": 200393.0}, {"date": "2016-12-29", "close": 50.43, "volume": 146298.0}, {"date": "2016-12-30", "close": 49.98, "volume": 217147.0}, {"date": "2017-01-03", "close": 49.46, "volume": 219870.0}, {"date": "2017-01-04", "close": 50.5, "volume": 160514.0}, {"date": "2017-01-05", "close": 49.93, "volume": 87790.0}, {"date": "2017-01-06", "close": 49.5, "volume": 63916.0}, {"date": "2017-01-09", "close": 48.78, "volume": 122895.0}, {"date": "2017-01-10", "close": 48.44, "volume": 195906.0}, {"date": "2017-01-11", "close": 47.21, "volume": 143757.0}, {"date": "2017-01-12", "close": 44.23, "volume": 918446.0}, {"date": "2017-01-13", "close": 44.71, "volume": 341073.0}, {"date": "2017-01-17", "close": 44.87, "volume": 271016.0}, {"date": "2017-01-18", "close": 44.65, "volume": 140995.0}, {"date": "2017-01-19", "close": 43.55, "volume": 148468.0}, {"date": "2017-01-20", "close": 42.94, "volume": 144297.0}, {"date": "2017-01-23", "close": 42.18, "volume": 144449.0}, {"date": "2017-01-24", "close": 42.36, "volume": 162951.0}, {"date": "2017-01-25", "close": 43.1, "volume": 176331.0}, {"date": "2017-01-26", "close": 42.34, "volume": 157254.0}, {"date": "2017-01-27", "close": 42.51, "volume": 143735.0}, {"date": "2017-01-30", "close": 41.88, "volume": 204015.0}, {"date": "2017-01-31", "close": 42.39, "volume": 169275.0}, {"date": "2017-02-01", "close": 43.42, "volume": 227738.0}, {"date": "2017-02-02", "close": 43.66, "volume": 205689.0}, {"date": "2017-02-03", "close": 45.32, "volume": 134223.0}, {"date": "2017-02-06", "close": 44.27, "volume": 93285.0}, {"date": "2017-02-07", "close": 43.33, "volume": 97819.0}, {"date": "2017-02-08", "close": 42.49, "volume": 125565.0}, {"date": "2017-02-09", "close": 44.43, "volume": 145174.0}, {"date": "2017-02-10", "close": 44.17, "volume": 73112.0}, {"date": "2017-02-13", "close": 44.18, "volume": 67085.0}, {"date": "2017-02-14", "close": 42.93, "volume": 153315.0}, {"date": "2017-02-15", "close": 43.0, "volume": 136083.0}, {"date": "2017-02-16", "close": 43.81, "volume": 153857.0}, {"date": "2017-02-17", "close": 44.05, "volume": 109185.0}, {"date": "2017-02-21", "close": 44.15, "volume": 57110.0}, {"date": "2017-02-22", "close": 44.46, "volume": 76056.0}, {"date": "2017-02-23", "close": 44.1, "volume": 80978.0}, {"date": "2017-02-24", "close": 43.95, "volume": 50151.0}, {"date": "2017-02-27", "close": 44.17, "volume": 71861.0}, {"date": "2017-02-28", "close": 44.23, "volume": 121798.0}, {"date": "2017-03-01", "close": 45.57, "volume": 212981.0}, {"date": "2017-03-02", "close": 45.9, "volume": 262990.0}, {"date": "2017-03-03", "close": 47.06, "volume": 175366.0}, {"date": "2017-03-06", "close": 44.98, "volume": 283723.0}, {"date": "2017-03-07", "close": 44.68, "volume": 234462.0}, {"date": "2017-03-08", "close": 49.16, "volume": 907331.0}, {"date": "2017-03-09", "close": 49.3, "volume": 243793.0}, {"date": "2017-03-10", "close": 50.01, "volume": 144201.0}, {"date": "2017-03-13", "close": 50.98, "volume": 172119.0}, {"date": "2017-03-14", "close": 51.6, "volume": 175748.0}, {"date": "2017-03-15", "close": 53.46, "volume": 175423.0}, {"date": "2017-03-16", "close": 53.74, "volume": 151743.0}, {"date": "2017-03-17", "close": 54.54, "volume": 435481.0}, {"date": "2017-03-20", "close": 54.55, "volume": 101544.0}, {"date": "2017-03-21", "close": 53.15, "volume": 135275.0}, {"date": "2017-03-22", "close": 53.09, "volume": 186674.0}, {"date": "2017-03-23", "close": 53.7, "volume": 152946.0}, {"date": "2017-03-24", "close": 53.95, "volume": 132114.0}, {"date": "2017-03-27", "close": 54.0, "volume": 90164.0}, {"date": "2017-03-28", "close": 53.33, "volume": 82398.0}, {"date": "2017-03-29", "close": 54.98, "volume": 143050.0}, {"date": "2017-03-30", "close": 54.69, "volume": 121566.0}, {"date": "2017-03-31", "close": 54.23, "volume": 154129.0}, {"date": "2017-04-03", "close": 53.64, "volume": 195696.0}, {"date": "2017-04-04", "close": 54.08, "volume": 188326.0}, {"date": "2017-04-05", "close": 53.91, "volume": 165446.0}, {"date": "2017-04-06", "close": 54.79, "volume": 226512.0}, {"date": "2017-04-07", "close": 52.7, "volume": 242674.0}, {"date": "2017-04-10", "close": 52.67, "volume": 210424.0}, {"date": "2017-04-11", "close": 53.03, "volume": 192006.0}, {"date": "2017-04-12", "close": 52.89, "volume": 272872.0}, {"date": "2017-04-13", "close": 51.94, "volume": 122700.0}, {"date": "2017-04-17", "close": 52.0, "volume": 122045.0}, {"date": "2017-04-18", "close": 51.75, "volume": 111687.0}, {"date": "2017-04-19", "close": 53.11, "volume": 124933.0}, {"date": "2017-04-20", "close": 53.88, "volume": 113010.0}, {"date": "2017-04-21", "close": 52.92, "volume": 146591.0}, {"date": "2017-04-24", "close": 54.03, "volume": 107137.0}, {"date": "2017-04-25", "close": 54.18, "volume": 118020.0}, {"date": "2017-04-26", "close": 53.52, "volume": 140806.0}, {"date": "2017-04-27", "close": 52.77, "volume": 86404.0}, {"date": "2017-04-28", "close": 52.36, "volume": 95280.0}, {"date": "2017-05-01", "close": 52.25, "volume": 155837.0}, {"date": "2017-05-02", "close": 51.865, "volume": 95010.0}, {"date": "2017-05-03", "close": 51.91, "volume": 169507.0}, {"date": "2017-05-04", "close": 56.69, "volume": 624775.0}, {"date": "2017-05-05", "close": 54.79, "volume": 265084.0}, {"date": "2017-05-08", "close": 53.75, "volume": 130456.0}, {"date": "2017-05-09", "close": 53.56, "volume": 171355.0}, {"date": "2017-05-10", "close": 53.86, "volume": 63373.0}, {"date": "2017-05-11", "close": 53.89, "volume": 79151.0}, {"date": "2017-05-12", "close": 53.405, "volume": 67283.0}, {"date": "2017-05-15", "close": 54.04, "volume": 64314.0}, {"date": "2017-05-16", "close": 54.18, "volume": 107250.0}, {"date": "2017-05-17", "close": 53.31, "volume": 115350.0}, {"date": "2017-05-18", "close": 53.63, "volume": 79870.0}, {"date": "2017-05-19", "close": 53.75, "volume": 79187.0}, {"date": "2017-05-22", "close": 54.08, "volume": 114070.0}, {"date": "2017-05-23", "close": 54.15, "volume": 92475.0}, {"date": "2017-05-24", "close": 53.9, "volume": 98587.0}, {"date": "2017-05-25", "close": 52.17, "volume": 108419.0}, {"date": "2017-05-26", "close": 53.68, "volume": 114978.0}, {"date": "2017-05-30", "close": 51.2, "volume": 158772.0}, {"date": "2017-05-31", "close": 51.21, "volume": 183842.0}, {"date": "2017-06-01", "close": 51.11, "volume": 92343.0}, {"date": "2017-06-02", "close": 50.71, "volume": 158290.0}, {"date": "2017-06-05", "close": 48.69, "volume": 103965.0}, {"date": "2017-06-06", "close": 49.79, "volume": 141719.0}, {"date": "2017-06-07", "close": 49.78, "volume": 87616.0}, {"date": "2017-06-08", "close": 49.73, "volume": 73917.0}, {"date": "2017-06-09", "close": 49.74, "volume": 107902.0}, {"date": "2017-06-12", "close": 49.35, "volume": 72095.0}, {"date": "2017-06-13", "close": 50.07, "volume": 71051.0}, {"date": "2017-06-14", "close": 51.07, "volume": 99098.0}, {"date": "2017-06-15", "close": 50.99, "volume": 52255.0}, {"date": "2017-06-16", "close": 51.8, "volume": 104646.0}, {"date": "2017-06-19", "close": 51.26, "volume": 52538.0}, {"date": "2017-06-20", "close": 48.79, "volume": 117581.0}, {"date": "2017-06-21", "close": 49.32, "volume": 85515.0}, {"date": "2017-06-22", "close": 48.2, "volume": 62046.0}, {"date": "2017-06-23", "close": 49.57, "volume": 129762.0}, {"date": "2017-06-26", "close": 49.51, "volume": 49197.0}, {"date": "2017-06-27", "close": 49.79, "volume": 141384.0}, {"date": "2017-06-28", "close": 50.95, "volume": 161754.0}, {"date": "2017-06-29", "close": 51.14, "volume": 139898.0}, {"date": "2017-06-30", "close": 51.17, "volume": 131951.0}, {"date": "2017-07-03", "close": 51.21, "volume": 88649.0}, {"date": "2017-07-05", "close": 50.9, "volume": 126091.0}, {"date": "2017-07-06", "close": 50.07, "volume": 83554.0}, {"date": "2017-07-07", "close": 50.5, "volume": 92448.0}, {"date": "2017-07-10", "close": 50.15, "volume": 84827.0}, {"date": "2017-07-11", "close": 50.77, "volume": 97397.0}, {"date": "2017-07-12", "close": 52.04, "volume": 87509.0}, {"date": "2017-07-13", "close": 52.6, "volume": 73186.0}, {"date": "2017-07-14", "close": 54.3, "volume": 150588.0}, {"date": "2017-07-17", "close": 54.31, "volume": 108535.0}, {"date": "2017-07-18", "close": 56.28, "volume": 127491.0}, {"date": "2017-07-19", "close": 57.8, "volume": 122499.0}, {"date": "2017-07-20", "close": 58.65, "volume": 153931.0}, {"date": "2017-07-21", "close": 58.61, "volume": 200306.0}, {"date": "2017-07-24", "close": 58.6, "volume": 104820.0}, {"date": "2017-07-25", "close": 59.35, "volume": 82918.0}, {"date": "2017-07-26", "close": 59.21, "volume": 154770.0}, {"date": "2017-07-27", "close": 58.85, "volume": 103682.0}, {"date": "2017-07-28", "close": 58.36, "volume": 103148.0}, {"date": "2017-07-31", "close": 58.96, "volume": 113536.0}, {"date": "2017-08-01", "close": 57.75, "volume": 150790.0}, {"date": "2017-08-02", "close": 56.76, "volume": 192882.0}, {"date": "2017-08-03", "close": 58.3, "volume": 347605.0}, {"date": "2017-08-04", "close": 58.43, "volume": 146319.0}, {"date": "2017-08-07", "close": 58.36, "volume": 137810.0}, {"date": "2017-08-08", "close": 57.9, "volume": 91299.0}, {"date": "2017-08-09", "close": 58.31, "volume": 74520.0}, {"date": "2017-08-10", "close": 58.5, "volume": 51802.0}, {"date": "2017-08-11", "close": 59.17, "volume": 91287.0}, {"date": "2017-08-14", "close": 59.57, "volume": 97005.0}, {"date": "2017-08-15", "close": 61.05, "volume": 90018.0}, {"date": "2017-08-16", "close": 60.79, "volume": 188195.0}, {"date": "2017-08-17", "close": 57.56, "volume": 133305.0}, {"date": "2017-08-18", "close": 58.07, "volume": 89214.0}, {"date": "2017-08-21", "close": 57.44, "volume": 82055.0}, {"date": "2017-08-22", "close": 57.2, "volume": 100874.0}, {"date": "2017-08-23", "close": 56.78, "volume": 51397.0}, {"date": "2017-08-24", "close": 57.93, "volume": 196076.0}, {"date": "2017-08-25", "close": 55.99, "volume": 103268.0}, {"date": "2017-08-28", "close": 56.93, "volume": 120605.0}, {"date": "2017-08-29", "close": 56.66, "volume": 244483.0}, {"date": "2017-08-30", "close": 57.58, "volume": 200396.0}, {"date": "2017-08-31", "close": 56.23, "volume": 178363.0}, {"date": "2017-09-01", "close": 57.2, "volume": 131818.0}, {"date": "2017-09-05", "close": 58.26, "volume": 89886.0}, {"date": "2017-09-06", "close": 58.21, "volume": 143807.0}, {"date": "2017-09-07", "close": 58.98, "volume": 130562.0}, {"date": "2017-09-08", "close": 59.48, "volume": 126828.0}, {"date": "2017-09-11", "close": 58.95, "volume": 137764.0}, {"date": "2017-09-12", "close": 58.36, "volume": 104813.0}, {"date": "2017-09-13", "close": 58.99, "volume": 65697.0}, {"date": "2017-09-14", "close": 58.83, "volume": 87837.0}, {"date": "2017-09-15", "close": 59.19, "volume": 128744.0}, {"date": "2017-09-18", "close": 59.28, "volume": 101929.0}, {"date": "2017-09-19", "close": 58.27, "volume": 103082.0}, {"date": "2017-09-20", "close": 58.21, "volume": 62331.0}, {"date": "2017-09-21", "close": 58.08, "volume": 66794.0}, {"date": "2017-09-22", "close": 58.57, "volume": 91331.0}, {"date": "2017-09-25", "close": 57.77, "volume": 67370.0}, {"date": "2017-09-26", "close": 57.66, "volume": 79348.0}, {"date": "2017-09-27", "close": 58.93, "volume": 85251.0}, {"date": "2017-09-28", "close": 60.09, "volume": 79362.0}, {"date": "2017-09-29", "close": 60.63, "volume": 187776.0}, {"date": "2017-10-02", "close": 61.85, "volume": 79373.0}, {"date": "2017-10-03", "close": 62.41, "volume": 82185.0}, {"date": "2017-10-04", "close": 63.57, "volume": 144142.0}, {"date": "2017-10-05", "close": 63.03, "volume": 86504.0}, {"date": "2017-10-06", "close": 62.19, "volume": 88812.0}, {"date": "2017-10-09", "close": 63.23, "volume": 82333.0}, {"date": "2017-10-10", "close": 62.76, "volume": 54982.0}, {"date": "2017-10-11", "close": 63.17, "volume": 56483.0}, {"date": "2017-10-12", "close": 62.72, "volume": 66672.0}, {"date": "2017-10-13", "close": 61.85, "volume": 85820.0}, {"date": "2017-10-16", "close": 64.67, "volume": 80809.0}, {"date": "2017-10-17", "close": 63.54, "volume": 55079.0}, {"date": "2017-10-18", "close": 64.08, "volume": 50078.0}, {"date": "2017-10-19", "close": 62.94, "volume": 86853.0}, {"date": "2017-10-20", "close": 62.9, "volume": 45047.0}, {"date": "2017-10-23", "close": 63.93, "volume": 56812.0}, {"date": "2017-10-24", "close": 64.21, "volume": 73078.0}, {"date": "2017-10-25", "close": 64.49, "volume": 57686.0}, {"date": "2017-10-26", "close": 64.71, "volume": 48899.0}, {"date": "2017-10-27", "close": 65.15, "volume": 73701.0}, {"date": "2017-10-30", "close": 66.59, "volume": 113782.0}, {"date": "2017-10-31", "close": 67.96, "volume": 176856.0}, {"date": "2017-11-01", "close": 62.96, "volume": 171473.0}, {"date": "2017-11-02", "close": 70.01, "volume": 295311.0}, {"date": "2017-11-03", "close": 72.83, "volume": 231509.0}, {"date": "2017-11-06", "close": 73.49, "volume": 173819.0}, {"date": "2017-11-07", "close": 74.17, "volume": 111116.0}, {"date": "2017-11-08", "close": 75.22, "volume": 135686.0}, {"date": "2017-11-09", "close": 75.77, "volume": 98343.0}, {"date": "2017-11-10", "close": 75.31, "volume": 286357.0}, {"date": "2017-11-13", "close": 74.51, "volume": 146423.0}, {"date": "2017-11-14", "close": 73.51, "volume": 92377.0}, {"date": "2017-11-15", "close": 73.1, "volume": 121308.0}, {"date": "2017-11-16", "close": 73.75, "volume": 100840.0}, {"date": "2017-11-17", "close": 73.38, "volume": 151307.0}, {"date": "2017-11-20", "close": 73.46, "volume": 106287.0}, {"date": "2017-11-21", "close": 73.17, "volume": 125980.0}, {"date": "2017-11-22", "close": 73.03, "volume": 134031.0}, {"date": "2017-11-24", "close": 74.25, "volume": 50573.0}, {"date": "2017-11-27", "close": 72.25, "volume": 123518.0}, {"date": "2017-11-28", "close": 74.21, "volume": 160609.0}, {"date": "2017-11-29", "close": 73.98, "volume": 73619.0}, {"date": "2017-11-30", "close": 74.35, "volume": 74289.0}, {"date": "2017-12-01", "close": 74.91, "volume": 155101.0}, {"date": "2017-12-04", "close": 75.94, "volume": 139701.0}, {"date": "2017-12-05", "close": 74.91, "volume": 90175.0}, {"date": "2017-12-06", "close": 74.75, "volume": 102060.0}, {"date": "2017-12-07", "close": 74.28, "volume": 90371.0}, {"date": "2017-12-08", "close": 73.76, "volume": 132045.0}, {"date": "2017-12-11", "close": 74.01, "volume": 90642.0}, {"date": "2017-12-12", "close": 74.09, "volume": 149150.0}, {"date": "2017-12-13", "close": 74.41, "volume": 141013.0}, {"date": "2017-12-14", "close": 73.85, "volume": 123476.0}, {"date": "2017-12-15", "close": 72.96, "volume": 201605.0}, {"date": "2017-12-18", "close": 74.83, "volume": 141528.0}, {"date": "2017-12-19", "close": 77.93, "volume": 346937.0}, {"date": "2017-12-20", "close": 77.89, "volume": 236888.0}, {"date": "2017-12-21", "close": 77.03, "volume": 105947.0}, {"date": "2017-12-22", "close": 73.97, "volume": 78151.0}, {"date": "2017-12-26", "close": 74.23, "volume": 47972.0}, {"date": "2017-12-27", "close": 75.07, "volume": 97985.0}, {"date": "2017-12-28", "close": 76.18, "volume": 86029.0}, {"date": "2017-12-29", "close": 76.88, "volume": 255982.0}, {"date": "2018-01-02", "close": 79.2, "volume": 274709.0}, {"date": "2018-01-03", "close": 76.1, "volume": 197229.0}, {"date": "2018-01-04", "close": 75.84, "volume": 159974.0}, {"date": "2018-01-05", "close": 77.85, "volume": 97388.0}, {"date": "2018-01-08", "close": 77.41, "volume": 174988.0}, {"date": "2018-01-09", "close": 77.14, "volume": 150312.0}, {"date": "2018-01-10", "close": 76.3, "volume": 137452.0}, {"date": "2018-01-11", "close": 76.56, "volume": 80729.0}, {"date": "2018-01-12", "close": 75.41, "volume": 95290.0}, {"date": "2018-01-16", "close": 75.39, "volume": 127326.0}, {"date": "2018-01-17", "close": 77.08, "volume": 90536.0}, {"date": "2018-01-18", "close": 77.75, "volume": 110434.0}, {"date": "2018-01-19", "close": 78.88, "volume": 160771.0}, {"date": "2018-01-22", "close": 77.89, "volume": 186227.0}, {"date": "2018-01-23", "close": 80.12, "volume": 198513.0}, {"date": "2018-01-24", "close": 80.77, "volume": 105221.0}, {"date": "2018-01-25", "close": 78.71, "volume": 180507.0}, {"date": "2018-01-26", "close": 79.21, "volume": 42038.0}, {"date": "2018-01-29", "close": 78.57, "volume": 77977.0}, {"date": "2018-01-30", "close": 79.99, "volume": 95692.0}, {"date": "2018-01-31", "close": 89.54, "volume": 572085.0}, {"date": "2018-02-01", "close": 86.35, "volume": 147540.0}, {"date": "2018-02-02", "close": 82.28, "volume": 165748.0}, {"date": "2018-02-05", "close": 81.59, "volume": 138397.0}, {"date": "2018-02-06", "close": 82.54, "volume": 141943.0}, {"date": "2018-02-07", "close": 81.52, "volume": 95561.0}, {"date": "2018-02-08", "close": 82.04, "volume": 147127.0}, {"date": "2018-02-09", "close": 82.47, "volume": 175627.0}, {"date": "2018-02-12", "close": 82.48, "volume": 129144.0}, {"date": "2018-02-13", "close": 83.41, "volume": 118102.0}, {"date": "2018-02-14", "close": 85.14, "volume": 149110.0}, {"date": "2018-02-15", "close": 87.53, "volume": 136130.0}, {"date": "2018-02-16", "close": 86.54, "volume": 129359.0}, {"date": "2018-02-20", "close": 85.18, "volume": 91695.0}, {"date": "2018-02-21", "close": 84.61, "volume": 107074.0}, {"date": "2018-02-22", "close": 84.18, "volume": 145456.0}, {"date": "2018-02-23", "close": 86.65, "volume": 114622.0}, {"date": "2018-02-26", "close": 85.52, "volume": 50928.0}, {"date": "2018-02-27", "close": 85.02, "volume": 186397.0}, {"date": "2018-02-28", "close": 83.92, "volume": 83923.0}, {"date": "2018-03-01", "close": 76.51, "volume": 440530.0}, {"date": "2018-03-02", "close": 82.76, "volume": 176376.0}, {"date": "2018-03-05", "close": 83.25, "volume": 189211.0}, {"date": "2018-03-06", "close": 75.91, "volume": 557555.0}, {"date": "2018-03-07", "close": 78.59, "volume": 181684.0}, {"date": "2018-03-08", "close": 78.66, "volume": 103051.0}, {"date": "2018-03-09", "close": 78.18, "volume": 102772.0}, {"date": "2018-03-12", "close": 78.41, "volume": 73453.0}, {"date": "2018-03-13", "close": 78.98, "volume": 89054.0}, {"date": "2018-03-14", "close": 80.08, "volume": 49200.0}, {"date": "2018-03-15", "close": 79.3, "volume": 108956.0}, {"date": "2018-03-16", "close": 79.31, "volume": 121958.0}, {"date": "2018-03-19", "close": 81.39, "volume": 137963.0}, {"date": "2018-03-20", "close": 83.43, "volume": 156692.0}, {"date": "2018-03-21", "close": 80.36, "volume": 143885.0}, {"date": "2018-03-22", "close": 85.32, "volume": 855244.0}, {"date": "2018-03-23", "close": 85.35, "volume": 2603900.0}, {"date": "2018-03-26", "close": 86.94, "volume": 219395.0}, {"date": "2018-03-27", "close": 86.24, "volume": 193911.0}, {"date": "2018-03-28", "close": 88.09, "volume": 205815.0}, {"date": "2018-03-29", "close": 89.59, "volume": 246887.0}, {"date": "2018-04-02", "close": 86.06, "volume": 258624.0}, {"date": "2018-04-03", "close": 86.12, "volume": 222335.0}, {"date": "2018-04-04", "close": 86.48, "volume": 179452.0}, {"date": "2018-04-05", "close": 86.21, "volume": 211009.0}, {"date": "2018-04-06", "close": 85.83, "volume": 175038.0}, {"date": "2018-04-09", "close": 84.0, "volume": 187889.0}, {"date": "2018-04-10", "close": 84.65, "volume": 125980.0}, {"date": "2018-04-11", "close": 86.61, "volume": 124097.0}, {"date": "2018-04-12", "close": 86.85, "volume": 126269.0}, {"date": "2018-04-13", "close": 85.9, "volume": 66731.0}, {"date": "2018-04-16", "close": 87.97, "volume": 64087.0}, {"date": "2018-04-17", "close": 90.68, "volume": 91508.0}, {"date": "2018-04-18", "close": 91.86, "volume": 135347.0}, {"date": "2018-04-19", "close": 90.42, "volume": 179485.0}, {"date": "2018-04-20", "close": 91.49, "volume": 115185.0}, {"date": "2018-04-23", "close": 92.34, "volume": 164257.0}, {"date": "2018-04-24", "close": 93.01, "volume": 163865.0}, {"date": "2018-04-25", "close": 93.25, "volume": 125897.0}, {"date": "2018-04-26", "close": 94.02, "volume": 127563.0}, {"date": "2018-04-27", "close": 95.02, "volume": 117289.0}, {"date": "2018-04-30", "close": 95.79, "volume": 309255.0}, {"date": "2018-05-01", "close": 92.99, "volume": 235676.0}, {"date": "2018-05-02", "close": 84.44, "volume": 326263.0}, {"date": "2018-05-03", "close": 83.52, "volume": 192025.0}, {"date": "2018-05-04", "close": 85.58, "volume": 169973.0}, {"date": "2018-05-07", "close": 88.55, "volume": 171723.0}, {"date": "2018-05-08", "close": 89.16, "volume": 78595.0}, {"date": "2018-05-09", "close": 89.78, "volume": 132065.0}, {"date": "2018-05-10", "close": 88.51, "volume": 151071.0}, {"date": "2018-05-11", "close": 87.39, "volume": 124184.0}, {"date": "2018-05-14", "close": 86.02, "volume": 107079.0}, {"date": "2018-05-15", "close": 85.95, "volume": 216051.0}, {"date": "2018-05-16", "close": 86.59, "volume": 156250.0}, {"date": "2018-05-17", "close": 86.66, "volume": 107623.0}, {"date": "2018-05-18", "close": 86.58, "volume": 118428.0}, {"date": "2018-05-21", "close": 86.87, "volume": 124688.0}, {"date": "2018-05-22", "close": 85.62, "volume": 115392.0}, {"date": "2018-05-23", "close": 87.33, "volume": 120468.0}, {"date": "2018-05-24", "close": 88.03, "volume": 176500.0}, {"date": "2018-05-25", "close": 87.43, "volume": 196449.0}, {"date": "2018-05-29", "close": 88.02, "volume": 112250.0}, {"date": "2018-05-30", "close": 87.89, "volume": 263651.0}, {"date": "2018-05-31", "close": 88.55, "volume": 152170.0}, {"date": "2018-06-01", "close": 87.93, "volume": 132542.0}, {"date": "2018-06-04", "close": 87.99, "volume": 128423.0}, {"date": "2018-06-05", "close": 91.59, "volume": 192095.0}, {"date": "2018-06-06", "close": 91.16, "volume": 244292.0}, {"date": "2018-06-07", "close": 90.83, "volume": 254391.0}, {"date": "2018-06-08", "close": 94.34, "volume": 271726.0}, {"date": "2018-06-11", "close": 90.59, "volume": 397869.0}, {"date": "2018-06-12", "close": 91.62, "volume": 123384.0}, {"date": "2018-06-13", "close": 91.96, "volume": 81120.0}, {"date": "2018-06-14", "close": 94.54, "volume": 179703.0}, {"date": "2018-06-15", "close": 95.02, "volume": 160696.0}, {"date": "2018-06-18", "close": 95.47, "volume": 84078.0}, {"date": "2018-06-19", "close": 96.09, "volume": 77772.0}, {"date": "2018-06-20", "close": 98.06, "volume": 218898.0}, {"date": "2018-06-21", "close": 95.51, "volume": 116418.0}, {"date": "2018-06-22", "close": 94.62, "volume": 166643.0}, {"date": "2018-06-25", "close": 93.35, "volume": 133751.0}, {"date": "2018-06-26", "close": 93.1, "volume": 145423.0}, {"date": "2018-06-27", "close": 90.17, "volume": 158763.0}, {"date": "2018-06-28", "close": 90.52, "volume": 117032.0}, {"date": "2018-06-29", "close": 88.81, "volume": 188568.0}, {"date": "2018-07-02", "close": 91.56, "volume": 172142.0}, {"date": "2018-07-03", "close": 91.93, "volume": 92103.0}, {"date": "2018-07-05", "close": 94.85, "volume": 106221.0}, {"date": "2018-07-06", "close": 94.82, "volume": 78271.0}, {"date": "2018-07-09", "close": 93.15, "volume": 282115.0}, {"date": "2018-07-10", "close": 92.8, "volume": 96384.0}, {"date": "2018-07-11", "close": 93.74, "volume": 133596.0}, {"date": "2018-07-12", "close": 92.21, "volume": 195134.0}, {"date": "2018-07-13", "close": 89.41, "volume": 249158.0}, {"date": "2018-07-16", "close": 89.62, "volume": 178124.0}, {"date": "2018-07-17", "close": 91.7, "volume": 133009.0}, {"date": "2018-07-18", "close": 90.22, "volume": 138609.0}, {"date": "2018-07-19", "close": 91.74, "volume": 197423.0}, {"date": "2018-07-20", "close": 91.93, "volume": 167701.0}, {"date": "2018-07-23", "close": 91.57, "volume": 129824.0}, {"date": "2018-07-24", "close": 89.99, "volume": 204784.0}, {"date": "2018-07-25", "close": 90.74, "volume": 132406.0}, {"date": "2018-07-26", "close": 89.81, "volume": 216657.0}, {"date": "2018-07-27", "close": 86.34, "volume": 194714.0}, {"date": "2018-07-30", "close": 81.09, "volume": 277903.0}, {"date": "2018-07-31", "close": 82.07, "volume": 256228.0}, {"date": "2018-08-01", "close": 80.66, "volume": 273004.0}, {"date": "2018-08-02", "close": 71.86, "volume": 1158337.0}, {"date": "2018-08-03", "close": 76.11, "volume": 418337.0}, {"date": "2018-08-06", "close": 75.02, "volume": 181958.0}, {"date": "2018-08-07", "close": 76.87, "volume": 293398.0}, {"date": "2018-08-08", "close": 77.01, "volume": 332069.0}, {"date": "2018-08-09", "close": 74.92, "volume": 389241.0}, {"date": "2018-08-10", "close": 77.21, "volume": 178227.0}, {"date": "2018-08-13", "close": 76.37, "volume": 167047.0}, {"date": "2018-08-14", "close": 77.18, "volume": 68391.0}, {"date": "2018-08-15", "close": 75.13, "volume": 169106.0}, {"date": "2018-08-16", "close": 75.41, "volume": 149668.0}, {"date": "2018-08-17", "close": 75.07, "volume": 130692.0}, {"date": "2018-08-20", "close": 73.72, "volume": 123119.0}, {"date": "2018-08-21", "close": 73.05, "volume": 165505.0}, {"date": "2018-08-22", "close": 74.47, "volume": 95754.0}, {"date": "2018-08-23", "close": 74.31, "volume": 63298.0}, {"date": "2018-08-24", "close": 74.76, "volume": 118065.0}, {"date": "2018-08-27", "close": 73.2, "volume": 87148.0}, {"date": "2018-08-28", "close": 72.23, "volume": 217494.0}, {"date": "2018-08-29", "close": 72.84, "volume": 185445.0}, {"date": "2018-08-30", "close": 75.64, "volume": 144583.0}, {"date": "2018-08-31", "close": 77.11, "volume": 205059.0}, {"date": "2018-09-04", "close": 77.45, "volume": 171910.0}, {"date": "2018-09-05", "close": 77.46, "volume": 162453.0}, {"date": "2018-09-06", "close": 78.91, "volume": 111030.0}, {"date": "2018-09-07", "close": 79.03, "volume": 159624.0}, {"date": "2018-09-10", "close": 77.88, "volume": 148263.0}, {"date": "2018-09-11", "close": 79.84, "volume": 164863.0}, {"date": "2018-09-12", "close": 77.26, "volume": 198055.0}, {"date": "2018-09-13", "close": 77.84, "volume": 96812.0}, {"date": "2018-09-14", "close": 79.03, "volume": 70250.0}, {"date": "2018-09-17", "close": 78.24, "volume": 154355.0}, {"date": "2018-09-18", "close": 79.01, "volume": 130359.0}, {"date": "2018-09-19", "close": 78.1, "volume": 210884.0}, {"date": "2018-09-20", "close": 78.75, "volume": 134743.0}, {"date": "2018-09-21", "close": 79.07, "volume": 179943.0}, {"date": "2018-09-24", "close": 77.95, "volume": 385784.0}, {"date": "2018-09-25", "close": 78.25, "volume": 148881.0}, {"date": "2018-09-26", "close": 78.53, "volume": 108722.0}, {"date": "2018-09-27", "close": 78.76, "volume": 109579.0}, {"date": "2018-09-28", "close": 78.98, "volume": 415456.0}, {"date": "2018-10-01", "close": 75.91, "volume": 306681.0}, {"date": "2018-10-02", "close": 75.89, "volume": 135772.0}, {"date": "2018-10-03", "close": 75.49, "volume": 122320.0}, {"date": "2018-10-04", "close": 75.11, "volume": 104622.0}, {"date": "2018-10-05", "close": 74.79, "volume": 145414.0}, {"date": "2018-10-08", "close": 76.18, "volume": 83104.0}, {"date": "2018-10-09", "close": 76.97, "volume": 102237.0}, {"date": "2018-10-10", "close": 76.27, "volume": 234333.0}, {"date": "2018-10-11", "close": 74.49, "volume": 169271.0}, {"date": "2018-10-12", "close": 74.31, "volume": 124687.0}, {"date": "2018-10-15", "close": 73.7, "volume": 114805.0}, {"date": "2018-10-16", "close": 75.68, "volume": 107226.0}, {"date": "2018-10-17", "close": 75.3, "volume": 85654.0}, {"date": "2018-10-18", "close": 74.17, "volume": 91622.0}, {"date": "2018-10-19", "close": 75.94, "volume": 71614.0}, {"date": "2018-10-22", "close": 75.4, "volume": 81650.0}, {"date": "2018-10-23", "close": 72.04, "volume": 189850.0}, {"date": "2018-10-24", "close": 69.23, "volume": 231514.0}, {"date": "2018-10-25", "close": 69.72, "volume": 202976.0}, {"date": "2018-10-26", "close": 67.73, "volume": 256471.0}, {"date": "2018-10-29", "close": 69.0, "volume": 132068.0}, {"date": "2018-10-30", "close": 71.35, "volume": 180733.0}, {"date": "2018-10-31", "close": 71.17, "volume": 268196.0}, {"date": "2018-11-01", "close": 70.6, "volume": 477908.0}, {"date": "2018-11-02", "close": 65.42, "volume": 448282.0}, {"date": "2018-11-05", "close": 65.75, "volume": 197242.0}, {"date": "2018-11-06", "close": 68.69, "volume": 161496.0}, {"date": "2018-11-07", "close": 69.43, "volume": 116938.0}, {"date": "2018-11-08", "close": 68.78, "volume": 140301.0}, {"date": "2018-11-09", "close": 67.96, "volume": 184319.0}, {"date": "2018-11-12", "close": 68.24, "volume": 156770.0}, {"date": "2018-11-13", "close": 69.97, "volume": 144863.0}, {"date": "2018-11-14", "close": 69.77, "volume": 202470.0}, {"date": "2018-11-15", "close": 68.63, "volume": 202598.0}, {"date": "2018-11-16", "close": 71.41, "volume": 169008.0}, {"date": "2018-11-19", "close": 69.25, "volume": 175044.0}, {"date": "2018-11-20", "close": 69.15, "volume": 113015.0}, {"date": "2018-11-21", "close": 68.04, "volume": 136942.0}, {"date": "2018-11-23", "close": 68.84, "volume": 35433.0}, {"date": "2018-11-26", "close": 70.22, "volume": 109120.0}, {"date": "2018-11-27", "close": 67.83, "volume": 162722.0}, {"date": "2018-11-28", "close": 68.0, "volume": 124898.0}, {"date": "2018-11-29", "close": 67.62, "volume": 147997.0}, {"date": "2018-11-30", "close": 67.99, "volume": 99532.0}, {"date": "2018-12-03", "close": 67.63, "volume": 95806.0}, {"date": "2018-12-04", "close": 64.95, "volume": 117808.0}, {"date": "2018-12-06", "close": 63.53, "volume": 131645.0}, {"date": "2018-12-07", "close": 61.56, "volume": 206246.0}, {"date": "2018-12-10", "close": 60.6, "volume": 208545.0}, {"date": "2018-12-11", "close": 59.29, "volume": 209720.0}, {"date": "2018-12-12", "close": 60.02, "volume": 238746.0}, {"date": "2018-12-13", "close": 56.45, "volume": 480725.0}, {"date": "2018-12-14", "close": 56.51, "volume": 457486.0}, {"date": "2018-12-17", "close": 54.91, "volume": 528180.0}, {"date": "2018-12-18", "close": 56.17, "volume": 272403.0}, {"date": "2018-12-19", "close": 55.84, "volume": 363046.0}, {"date": "2018-12-20", "close": 56.47, "volume": 498435.0}, {"date": "2018-12-21", "close": 56.64, "volume": 613967.0}, {"date": "2018-12-24", "close": 56.28, "volume": 91341.0}, {"date": "2018-12-26", "close": 56.85, "volume": 215039.0}, {"date": "2018-12-27", "close": 57.52, "volume": 131833.0}, {"date": "2018-12-28", "close": 57.36, "volume": 132165.0}, {"date": "2018-12-31", "close": 57.05, "volume": 137425.0}, {"date": "2019-01-02", "close": 56.38, "volume": 183729.0}, {"date": "2019-01-03", "close": 56.19, "volume": 135262.0}, {"date": "2019-01-04", "close": 58.16, "volume": 119390.0}, {"date": "2019-01-07", "close": 58.47, "volume": 130836.0}, {"date": "2019-01-08", "close": 60.47, "volume": 184222.0}, {"date": "2019-01-09", "close": 62.79, "volume": 328889.0}, {"date": "2019-01-10", "close": 66.32, "volume": 352661.0}, {"date": "2019-01-11", "close": 65.71, "volume": 345146.0}, {"date": "2019-01-14", "close": 62.53, "volume": 229245.0}, {"date": "2019-01-15", "close": 62.82, "volume": 86424.0}, {"date": "2019-01-16", "close": 64.41, "volume": 112690.0}, {"date": "2019-01-17", "close": 66.06, "volume": 189582.0}, {"date": "2019-01-18", "close": 68.02, "volume": 271196.0}, {"date": "2019-01-22", "close": 67.32, "volume": 148422.0}, {"date": "2019-01-23", "close": 69.41, "volume": 117721.0}, {"date": "2019-01-24", "close": 70.22, "volume": 101731.0}, {"date": "2019-01-25", "close": 70.02, "volume": 112767.0}, {"date": "2019-01-28", "close": 73.31, "volume": 147341.0}, {"date": "2019-01-29", "close": 71.43, "volume": 101359.0}, {"date": "2019-01-30", "close": 70.99, "volume": 154317.0}, {"date": "2019-01-31", "close": 71.79, "volume": 137628.0}, {"date": "2019-02-01", "close": 71.17, "volume": 151196.0}, {"date": "2019-02-04", "close": 71.05, "volume": 120022.0}, {"date": "2019-02-05", "close": 70.14, "volume": 124433.0}, {"date": "2019-02-06", "close": 70.79, "volume": 136879.0}, {"date": "2019-02-07", "close": 70.09, "volume": 84120.0}, {"date": "2019-02-08", "close": 71.03, "volume": 97136.0}, {"date": "2019-02-11", "close": 71.99, "volume": 96696.0}, {"date": "2019-02-12", "close": 74.12, "volume": 127989.0}, {"date": "2019-02-13", "close": 74.77, "volume": 150333.0}, {"date": "2019-02-14", "close": 73.62, "volume": 114322.0}, {"date": "2019-02-15", "close": 76.25, "volume": 103835.0}, {"date": "2019-02-19", "close": 77.65, "volume": 110231.0}, {"date": "2019-02-20", "close": 76.51, "volume": 118824.0}, {"date": "2019-02-21", "close": 77.83, "volume": 76754.0}, {"date": "2019-02-22", "close": 78.0, "volume": 113888.0}, {"date": "2019-02-25", "close": 78.19, "volume": 145994.0}, {"date": "2019-02-26", "close": 77.76, "volume": 174404.0}, {"date": "2019-02-27", "close": 80.02, "volume": 762645.0}, {"date": "2019-02-28", "close": 81.85, "volume": 277858.0}, {"date": "2019-03-01", "close": 81.91, "volume": 194294.0}, {"date": "2019-03-04", "close": 81.68, "volume": 188821.0}, {"date": "2019-03-05", "close": 81.25, "volume": 95673.0}, {"date": "2019-03-06", "close": 81.25, "volume": 170850.0}, {"date": "2019-03-07", "close": 80.01, "volume": 98209.0}, {"date": "2019-03-08", "close": 80.17, "volume": 110766.0}, {"date": "2019-03-11", "close": 82.75, "volume": 293839.0}, {"date": "2019-03-12", "close": 81.86, "volume": 143551.0}, {"date": "2019-03-13", "close": 79.25, "volume": 125506.0}, {"date": "2019-03-14", "close": 78.01, "volume": 288776.0}, {"date": "2019-03-15", "close": 76.88, "volume": 167451.0}, {"date": "2019-03-18", "close": 76.78, "volume": 138222.0}, {"date": "2019-03-19", "close": 74.56, "volume": 166923.0}, {"date": "2019-03-20", "close": 77.01, "volume": 276962.0}, {"date": "2019-03-21", "close": 77.78, "volume": 121787.0}, {"date": "2019-03-22", "close": 77.24, "volume": 180298.0}, {"date": "2019-03-25", "close": 79.12, "volume": 192101.0}, {"date": "2019-03-26", "close": 77.37, "volume": 163496.0}, {"date": "2019-03-27", "close": 77.34, "volume": 214286.0}, {"date": "2019-03-28", "close": 77.34, "volume": 133093.0}, {"date": "2019-03-29", "close": 77.15, "volume": 296730.0}, {"date": "2019-04-01", "close": 78.73, "volume": 187597.0}, {"date": "2019-04-02", "close": 77.69, "volume": 128965.0}, {"date": "2019-04-03", "close": 77.98, "volume": 80905.0}, {"date": "2019-04-04", "close": 78.73, "volume": 62406.0}, {"date": "2019-04-05", "close": 78.73, "volume": 80323.0}, {"date": "2019-04-08", "close": 78.59, "volume": 98126.0}, {"date": "2019-04-09", "close": 77.76, "volume": 108405.0}, {"date": "2019-04-10", "close": 77.69, "volume": 81219.0}, {"date": "2019-04-11", "close": 77.75, "volume": 112751.0}, {"date": "2019-04-12", "close": 79.14, "volume": 118434.0}, {"date": "2019-04-15", "close": 79.65, "volume": 95820.0}, {"date": "2019-04-16", "close": 81.36, "volume": 140592.0}, {"date": "2019-04-17", "close": 82.87, "volume": 163866.0}, {"date": "2019-04-18", "close": 87.3, "volume": 456610.0}, {"date": "2019-04-22", "close": 85.42, "volume": 174538.0}, {"date": "2019-04-23", "close": 88.06, "volume": 220109.0}, {"date": "2019-04-24", "close": 87.79, "volume": 142880.0}, {"date": "2019-04-25", "close": 86.91, "volume": 118146.0}, {"date": "2019-04-26", "close": 87.59, "volume": 145977.0}, {"date": "2019-04-29", "close": 86.37, "volume": 282948.0}, {"date": "2019-04-30", "close": 87.87, "volume": 424520.0}, {"date": "2019-05-01", "close": 67.79, "volume": 1352706.0}, {"date": "2019-05-02", "close": 69.04, "volume": 589608.0}, {"date": "2019-05-03", "close": 72.54, "volume": 301129.0}, {"date": "2019-05-06", "close": 71.16, "volume": 236718.0}, {"date": "2019-05-07", "close": 69.85, "volume": 161539.0}, {"date": "2019-05-08", "close": 68.34, "volume": 149902.0}, {"date": "2019-05-09", "close": 67.97, "volume": 139824.0}, {"date": "2019-05-10", "close": 66.69, "volume": 223724.0}, {"date": "2019-05-13", "close": 65.22, "volume": 127823.0}, {"date": "2019-05-14", "close": 65.03, "volume": 227406.0}, {"date": "2019-05-15", "close": 65.79, "volume": 144280.0}, {"date": "2019-05-16", "close": 65.48, "volume": 101278.0}, {"date": "2019-05-17", "close": 63.93, "volume": 147867.0}, {"date": "2019-05-20", "close": 64.6, "volume": 157774.0}, {"date": "2019-05-21", "close": 64.56, "volume": 86676.0}, {"date": "2019-05-22", "close": 64.85, "volume": 70726.0}, {"date": "2019-05-23", "close": 63.52, "volume": 145324.0}, {"date": "2019-05-24", "close": 64.31, "volume": 115348.0}, {"date": "2019-05-28", "close": 63.2, "volume": 256013.0}, {"date": "2019-05-29", "close": 60.48, "volume": 147426.0}, {"date": "2019-05-30", "close": 60.52, "volume": 163121.0}, {"date": "2019-05-31", "close": 60.21, "volume": 168775.0}, {"date": "2019-06-03", "close": 61.17, "volume": 138819.0}, {"date": "2019-06-04", "close": 63.63, "volume": 94981.0}, {"date": "2019-06-05", "close": 65.26, "volume": 129050.0}, {"date": "2019-06-06", "close": 64.94, "volume": 97472.0}, {"date": "2019-06-07", "close": 64.12, "volume": 87505.0}, {"date": "2019-06-10", "close": 63.71, "volume": 67411.0}, {"date": "2019-06-11", "close": 62.98, "volume": 131194.0}, {"date": "2019-06-12", "close": 62.02, "volume": 169365.0}, {"date": "2019-06-13", "close": 62.75, "volume": 106752.0}, {"date": "2019-06-14", "close": 61.76, "volume": 79603.0}, {"date": "2019-06-17", "close": 61.25, "volume": 130055.0}, {"date": "2019-06-18", "close": 61.49, "volume": 200369.0}, {"date": "2019-06-19", "close": 62.73, "volume": 195630.0}, {"date": "2019-06-20", "close": 65.77, "volume": 141669.0}, {"date": "2019-06-21", "close": 66.21, "volume": 136563.0}, {"date": "2019-06-24", "close": 61.73, "volume": 103938.0}, {"date": "2019-06-25", "close": 61.07, "volume": 197865.0}, {"date": "2019-06-26", "close": 62.51, "volume": 205791.0}, {"date": "2019-06-27", "close": 65.16, "volume": 119138.0}, {"date": "2019-06-28", "close": 66.31, "volume": 367732.0}, {"date": "2019-07-01", "close": 66.51, "volume": 127576.0}, {"date": "2019-07-02", "close": 65.62, "volume": 114073.0}, {"date": "2019-07-03", "close": 68.82, "volume": 106713.0}, {"date": "2019-07-05", "close": 68.99, "volume": 111874.0}, {"date": "2019-07-08", "close": 69.16, "volume": 98920.0}, {"date": "2019-07-09", "close": 68.84, "volume": 140057.0}, {"date": "2019-07-10", "close": 69.13, "volume": 138074.0}, {"date": "2019-07-11", "close": 67.4, "volume": 68071.0}, {"date": "2019-07-12", "close": 68.13, "volume": 68531.0}, {"date": "2019-07-15", "close": 67.22, "volume": 169857.0}, {"date": "2019-07-16", "close": 67.63, "volume": 96651.0}, {"date": "2019-07-17", "close": 66.18, "volume": 124361.0}, {"date": "2019-07-18", "close": 68.13, "volume": 98840.0}, {"date": "2019-07-19", "close": 67.53, "volume": 100327.0}, {"date": "2019-07-22", "close": 66.96, "volume": 83922.0}, {"date": "2019-07-23", "close": 67.3, "volume": 76383.0}, {"date": "2019-07-24", "close": 67.74, "volume": 105340.0}, {"date": "2019-07-25", "close": 67.27, "volume": 131604.0}, {"date": "2019-07-26", "close": 69.51, "volume": 147866.0}, {"date": "2019-07-29", "close": 68.04, "volume": 195493.0}, {"date": "2019-07-30", "close": 67.14, "volume": 521550.0}, {"date": "2019-07-31", "close": 49.99, "volume": 2998222.0}, {"date": "2019-08-01", "close": 54.66, "volume": 1247959.0}, {"date": "2019-08-02", "close": 56.98, "volume": 359384.0}, {"date": "2019-08-05", "close": 54.66, "volume": 241770.0}, {"date": "2019-08-06", "close": 50.7, "volume": 275176.0}, {"date": "2019-08-07", "close": 51.48, "volume": 202200.0}, {"date": "2019-08-08", "close": 51.78, "volume": 112658.0}, {"date": "2019-08-09", "close": 51.34, "volume": 98862.0}, {"date": "2019-08-12", "close": 49.24, "volume": 142102.0}, {"date": "2019-08-13", "close": 50.7, "volume": 109972.0}, {"date": "2019-08-14", "close": 48.43, "volume": 126185.0}, {"date": "2019-08-15", "close": 47.91, "volume": 111042.0}, {"date": "2019-08-16", "close": 48.01, "volume": 195085.0}, {"date": "2019-08-19", "close": 48.3, "volume": 281606.0}, {"date": "2019-08-20", "close": 47.61, "volume": 195598.0}, {"date": "2019-08-21", "close": 46.38, "volume": 205391.0}, {"date": "2019-08-22", "close": 46.9, "volume": 255815.0}, {"date": "2019-08-23", "close": 45.1, "volume": 257592.0}, {"date": "2019-08-26", "close": 45.25, "volume": 125762.0}, {"date": "2019-08-27", "close": 45.36, "volume": 147153.0}, {"date": "2019-08-28", "close": 47.17, "volume": 136894.0}, {"date": "2019-08-29", "close": 48.0, "volume": 245071.0}, {"date": "2019-08-30", "close": 48.17, "volume": 108207.0}, {"date": "2019-09-03", "close": 47.99, "volume": 157891.0}, {"date": "2019-09-04", "close": 50.11, "volume": 184775.0}, {"date": "2019-09-05", "close": 51.79, "volume": 221844.0}, {"date": "2019-09-06", "close": 51.41, "volume": 139148.0}, {"date": "2019-09-09", "close": 53.81, "volume": 189974.0}, {"date": "2019-09-10", "close": 54.17, "volume": 151513.0}, {"date": "2019-09-11", "close": 55.31, "volume": 136054.0}, {"date": "2019-09-12", "close": 55.15, "volume": 115517.0}, {"date": "2019-09-13", "close": 52.98, "volume": 109828.0}, {"date": "2019-09-16", "close": 53.1, "volume": 111222.0}, {"date": "2019-09-17", "close": 52.03, "volume": 145117.0}, {"date": "2019-09-18", "close": 51.96, "volume": 100364.0}, {"date": "2019-09-19", "close": 51.29, "volume": 95802.0}, {"date": "2019-09-20", "close": 51.71, "volume": 150403.0}, {"date": "2019-09-23", "close": 50.11, "volume": 84342.0}, {"date": "2019-09-24", "close": 49.37, "volume": 90906.0}, {"date": "2019-09-25", "close": 50.16, "volume": 75034.0}, {"date": "2019-09-26", "close": 50.68, "volume": 72823.0}, {"date": "2019-09-27", "close": 50.08, "volume": 78481.0}, {"date": "2019-09-30", "close": 49.68, "volume": 82761.0}, {"date": "2019-10-01", "close": 49.56, "volume": 98309.0}, {"date": "2019-10-02", "close": 48.34, "volume": 102824.0}, {"date": "2019-10-03", "close": 49.42, "volume": 71902.0}, {"date": "2019-10-04", "close": 49.75, "volume": 93897.0}, {"date": "2019-10-07", "close": 49.26, "volume": 160777.0}, {"date": "2019-10-08", "close": 47.59, "volume": 89724.0}, {"date": "2019-10-09", "close": 46.97, "volume": 104708.0}, {"date": "2019-10-10", "close": 45.52, "volume": 122492.0}, {"date": "2019-10-11", "close": 46.51, "volume": 224069.0}, {"date": "2019-10-14", "close": 46.41, "volume": 98797.0}, {"date": "2019-10-15", "close": 47.17, "volume": 66968.0}, {"date": "2019-10-16", "close": 46.63, "volume": 84966.0}, {"date": "2019-10-17", "close": 46.89, "volume": 99170.0}, {"date": "2019-10-18", "close": 46.3, "volume": 83426.0}, {"date": "2019-10-21", "close": 47.39, "volume": 163367.0}, {"date": "2019-10-22", "close": 47.96, "volume": 160458.0}, {"date": "2019-10-23", "close": 48.19, "volume": 134131.0}, {"date": "2019-10-24", "close": 48.24, "volume": 78896.0}, {"date": "2019-10-25", "close": 48.74, "volume": 57731.0}, {"date": "2019-10-28", "close": 48.75, "volume": 82995.0}, {"date": "2019-10-29", "close": 48.97, "volume": 99181.0}, {"date": "2019-10-30", "close": 48.49, "volume": 110899.0}, {"date": "2019-10-31", "close": 42.89, "volume": 445557.0}, {"date": "2019-11-01", "close": 46.09, "volume": 274233.0}, {"date": "2019-11-04", "close": 46.19, "volume": 560273.0}, {"date": "2019-11-05", "close": 45.58, "volume": 471494.0}, {"date": "2019-11-06", "close": 45.74, "volume": 308663.0}, {"date": "2019-11-07", "close": 45.0, "volume": 230640.0}, {"date": "2019-11-08", "close": 44.84, "volume": 177498.0}, {"date": "2019-11-11", "close": 44.57, "volume": 80974.0}, {"date": "2019-11-12", "close": 45.25, "volume": 200522.0}, {"date": "2019-11-13", "close": 44.89, "volume": 127846.0}, {"date": "2019-11-14", "close": 43.84, "volume": 93295.0}, {"date": "2019-11-15", "close": 43.95, "volume": 176857.0}, {"date": "2019-11-18", "close": 43.86, "volume": 87338.0}, {"date": "2019-11-19", "close": 44.78, "volume": 204647.0}, {"date": "2019-11-20", "close": 44.29, "volume": 97772.0}, {"date": "2019-11-21", "close": 45.2, "volume": 149661.0}, {"date": "2019-11-22", "close": 45.76, "volume": 90828.0}, {"date": "2019-11-25", "close": 46.61, "volume": 109062.0}, {"date": "2019-11-26", "close": 44.97, "volume": 269122.0}, {"date": "2019-11-27", "close": 46.22, "volume": 86003.0}, {"date": "2019-11-29", "close": 45.62, "volume": 58504.0}, {"date": "2019-12-02", "close": 45.07, "volume": 96744.0}, {"date": "2019-12-03", "close": 44.64, "volume": 78209.0}, {"date": "2019-12-04", "close": 45.43, "volume": 87957.0}, {"date": "2019-12-05", "close": 45.83, "volume": 137870.0}, {"date": "2019-12-06", "close": 46.42, "volume": 226654.0}, {"date": "2019-12-09", "close": 47.13, "volume": 143026.0}, {"date": "2019-12-10", "close": 46.05, "volume": 112084.0}, {"date": "2019-12-11", "close": 46.61, "volume": 119167.0}, {"date": "2019-12-12", "close": 47.25, "volume": 99820.0}, {"date": "2019-12-13", "close": 47.21, "volume": 158844.0}, {"date": "2019-12-16", "close": 47.55, "volume": 131074.0}, {"date": "2019-12-17", "close": 48.15, "volume": 110506.0}, {"date": "2019-12-18", "close": 48.73, "volume": 136299.0}, {"date": "2019-12-19", "close": 49.1, "volume": 109535.0}, {"date": "2019-12-20", "close": 49.41, "volume": 285085.0}, {"date": "2019-12-23", "close": 48.9, "volume": 121416.0}, {"date": "2019-12-24", "close": 48.81, "volume": 37900.0}, {"date": "2019-12-26", "close": 49.07, "volume": 57731.0}, {"date": "2019-12-27", "close": 48.9, "volume": 97497.0}, {"date": "2019-12-30", "close": 48.66, "volume": 114904.0}, {"date": "2019-12-31", "close": 48.45, "volume": 101516.0}, {"date": "2020-01-02", "close": 47.46, "volume": 95948.0}, {"date": "2020-01-03", "close": 46.99, "volume": 117306.0}, {"date": "2020-01-06", "close": 47.41, "volume": 184192.0}, {"date": "2020-01-07", "close": 47.0, "volume": 91287.0}, {"date": "2020-01-08", "close": 47.38, "volume": 97955.0}, {"date": "2020-01-09", "close": 48.22, "volume": 121300.0}, {"date": "2020-01-10", "close": 49.11, "volume": 74650.0}, {"date": "2020-01-13", "close": 50.6, "volume": 120778.0}, {"date": "2020-01-14", "close": 50.95, "volume": 114817.0}, {"date": "2020-01-15", "close": 52.17, "volume": 153923.0}, {"date": "2020-01-16", "close": 52.78, "volume": 111960.0}, {"date": "2020-01-17", "close": 38.18, "volume": 2435981.0}, {"date": "2020-01-21", "close": 39.05, "volume": 700384.0}, {"date": "2020-01-22", "close": 38.33, "volume": 277627.0}, {"date": "2020-01-23", "close": 37.36, "volume": 405852.0}, {"date": "2020-01-24", "close": 36.66, "volume": 195736.0}, {"date": "2020-01-27", "close": 35.29, "volume": 355511.0}, {"date": "2020-01-28", "close": 35.28, "volume": 217637.0}, {"date": "2020-01-29", "close": 34.2, "volume": 280439.0}, {"date": "2020-01-30", "close": 33.8, "volume": 191762.0}, {"date": "2020-01-31", "close": 34.06, "volume": 149287.0}, {"date": "2020-02-03", "close": 34.02, "volume": 154290.0}, {"date": "2020-02-04", "close": 33.55, "volume": 217887.0}, {"date": "2020-02-05", "close": 34.49, "volume": 240900.0}, {"date": "2020-02-06", "close": 34.05, "volume": 163863.0}, {"date": "2020-02-07", "close": 34.26, "volume": 150008.0}, {"date": "2020-02-10", "close": 34.38, "volume": 123887.0}, {"date": "2020-02-11", "close": 34.24, "volume": 323428.0}, {"date": "2020-02-12", "close": 34.01, "volume": 114660.0}, {"date": "2020-02-13", "close": 34.27, "volume": 100751.0}, {"date": "2020-02-14", "close": 34.07, "volume": 91201.0}, {"date": "2020-02-18", "close": 33.56, "volume": 89668.0}, {"date": "2020-02-19", "close": 33.65, "volume": 101694.0}, {"date": "2020-02-20", "close": 33.43, "volume": 160650.0}, {"date": "2020-02-21", "close": 33.15, "volume": 108051.0}, {"date": "2020-02-24", "close": 32.43, "volume": 113317.0}, {"date": "2020-02-25", "close": 31.8, "volume": 227042.0}, {"date": "2020-02-26", "close": 28.42, "volume": 550320.0}, {"date": "2020-02-27", "close": 28.48, "volume": 341764.0}, {"date": "2020-02-28", "close": 28.76, "volume": 401053.0}, {"date": "2020-03-02", "close": 29.91, "volume": 456024.0}, {"date": "2020-03-03", "close": 29.53, "volume": 278228.0}, {"date": "2020-03-04", "close": 29.65, "volume": 146987.0}, {"date": "2020-03-05", "close": 29.36, "volume": 213472.0}, {"date": "2020-03-06", "close": 30.07, "volume": 226994.0}, {"date": "2020-03-09", "close": 29.29, "volume": 330390.0}, {"date": "2020-03-10", "close": 29.19, "volume": 316789.0}, {"date": "2020-03-11", "close": 27.97, "volume": 229667.0}, {"date": "2020-03-12", "close": 23.1, "volume": 461740.0}, {"date": "2020-03-13", "close": 26.18, "volume": 469376.0}, {"date": "2020-03-16", "close": 27.23, "volume": 298100.0}, {"date": "2020-03-17", "close": 27.64, "volume": 284007.0}, {"date": "2020-03-18", "close": 23.23, "volume": 208469.0}, {"date": "2020-03-19", "close": 22.7, "volume": 337742.0}, {"date": "2020-03-20", "close": 24.34, "volume": 408705.0}, {"date": "2020-03-23", "close": 25.57, "volume": 229457.0}, {"date": "2020-03-24", "close": 25.62, "volume": 180226.0}, {"date": "2020-03-25", "close": 23.88, "volume": 205888.0}, {"date": "2020-03-26", "close": 26.4, "volume": 173437.0}, {"date": "2020-03-27", "close": 26.68, "volume": 214992.0}, {"date": "2020-03-30", "close": 27.05, "volume": 135165.0}, {"date": "2020-03-31", "close": 26.89, "volume": 161459.0}, {"date": "2020-04-01", "close": 26.21, "volume": 137755.0}, {"date": "2020-04-02", "close": 27.65, "volume": 285633.0}, {"date": "2020-04-03", "close": 26.56, "volume": 362134.0}, {"date": "2020-04-06", "close": 28.0, "volume": 848303.0}, {"date": "2020-04-07", "close": 29.48, "volume": 392049.0}, {"date": "2020-04-08", "close": 33.4, "volume": 278857.0}, {"date": "2020-04-09", "close": 35.08, "volume": 369358.0}, {"date": "2020-04-13", "close": 34.04, "volume": 381884.0}, {"date": "2020-04-14", "close": 34.73, "volume": 373140.0}, {"date": "2020-04-15", "close": 35.46, "volume": 253707.0}, {"date": "2020-04-16", "close": 36.49, "volume": 324024.0}, {"date": "2020-04-17", "close": 36.22, "volume": 193493.0}, {"date": "2020-04-20", "close": 34.61, "volume": 170382.0}, {"date": "2020-04-21", "close": 34.92, "volume": 152541.0}, {"date": "2020-04-22", "close": 34.88, "volume": 214787.0}, {"date": "2020-04-23", "close": 35.14, "volume": 165060.0}, {"date": "2020-04-24", "close": 35.61, "volume": 145880.0}, {"date": "2020-04-27", "close": 36.4, "volume": 285675.0}, {"date": "2020-04-28", "close": 37.94, "volume": 237236.0}, {"date": "2020-04-29", "close": 40.99, "volume": 506003.0}, {"date": "2020-04-30", "close": 37.73, "volume": 563869.0}, {"date": "2020-05-01", "close": 38.22, "volume": 265634.0}, {"date": "2020-05-04", "close": 38.58, "volume": 266211.0}, {"date": "2020-05-05", "close": 37.13, "volume": 255145.0}, {"date": "2020-05-06", "close": 36.91, "volume": 146629.0}, {"date": "2020-05-07", "close": 36.69, "volume": 198955.0}, {"date": "2020-05-08", "close": 38.65, "volume": 190151.0}, {"date": "2020-05-11", "close": 36.62, "volume": 158774.0}, {"date": "2020-05-12", "close": 36.07, "volume": 161534.0}, {"date": "2020-05-13", "close": 34.09, "volume": 151980.0}, {"date": "2020-05-14", "close": 34.16, "volume": 169022.0}, {"date": "2020-05-15", "close": 34.78, "volume": 85719.0}, {"date": "2020-05-18", "close": 36.0, "volume": 115784.0}, {"date": "2020-05-19", "close": 35.39, "volume": 92009.0}, {"date": "2020-05-20", "close": 35.95, "volume": 92793.0}, {"date": "2020-05-21", "close": 35.34, "volume": 90171.0}, {"date": "2020-05-22", "close": 35.37, "volume": 77899.0}, {"date": "2020-05-26", "close": 36.88, "volume": 178334.0}, {"date": "2020-05-27", "close": 40.24, "volume": 185416.0}, {"date": "2020-05-28", "close": 38.72, "volume": 144712.0}, {"date": "2020-05-29", "close": 37.51, "volume": 111671.0}, {"date": "2020-06-01", "close": 36.8, "volume": 107658.0}, {"date": "2020-06-02", "close": 36.79, "volume": 106493.0}, {"date": "2020-06-03", "close": 38.32, "volume": 111445.0}, {"date": "2020-06-04", "close": 38.17, "volume": 98762.0}, {"date": "2020-06-05", "close": 39.57, "volume": 111490.0}, {"date": "2020-06-08", "close": 39.23, "volume": 97315.0}, {"date": "2020-06-09", "close": 38.85, "volume": 67042.0}, {"date": "2020-06-10", "close": 37.1, "volume": 60780.0}, {"date": "2020-06-11", "close": 34.72, "volume": 105569.0}, {"date": "2020-06-12", "close": 34.76, "volume": 232074.0}, {"date": "2020-06-15", "close": 36.21, "volume": 105679.0}, {"date": "2020-06-16", "close": 36.6, "volume": 57282.0}, {"date": "2020-06-17", "close": 36.16, "volume": 102672.0}, {"date": "2020-06-18", "close": 36.46, "volume": 63716.0}, {"date": "2020-06-19", "close": 35.98, "volume": 112846.0}, {"date": "2020-06-22", "close": 36.42, "volume": 52512.0}, {"date": "2020-06-23", "close": 36.31, "volume": 81118.0}, {"date": "2020-06-24", "close": 34.68, "volume": 87461.0}, {"date": "2020-06-25", "close": 35.18, "volume": 75755.0}, {"date": "2020-06-26", "close": 35.34, "volume": 205392.0}, {"date": "2020-06-29", "close": 37.15, "volume": 106934.0}, {"date": "2020-06-30", "close": 36.705, "volume": 95320.0}, {"date": "2020-07-01", "close": 35.67, "volume": 114060.0}, {"date": "2020-07-02", "close": 35.53, "volume": 98709.0}, {"date": "2020-07-06", "close": 35.94, "volume": 83966.0}, {"date": "2020-07-07", "close": 35.3, "volume": 66386.0}, {"date": "2020-07-08", "close": 35.05, "volume": 65559.0}, {"date": "2020-07-09", "close": 33.3, "volume": 95021.0}, {"date": "2020-07-10", "close": 34.61, "volume": 67228.0}, {"date": "2020-07-13", "close": 35.26, "volume": 102707.0}, {"date": "2020-07-14", "close": 35.76, "volume": 78136.0}, {"date": "2020-07-15", "close": 36.37, "volume": 82123.0}, {"date": "2020-07-16", "close": 38.03, "volume": 113855.0}, {"date": "2020-07-17", "close": 38.57, "volume": 104137.0}, {"date": "2020-07-20", "close": 37.37, "volume": 58623.0}, {"date": "2020-07-21", "close": 38.77, "volume": 103388.0}, {"date": "2020-07-22", "close": 38.555, "volume": 120320.0}, {"date": "2020-07-23", "close": 38.24, "volume": 66818.0}, {"date": "2020-07-24", "close": 38.84, "volume": 92502.0}, {"date": "2020-07-27", "close": 38.0, "volume": 78446.0}, {"date": "2020-07-28", "close": 38.06, "volume": 51034.0}, {"date": "2020-07-29", "close": 38.8, "volume": 84833.0}, {"date": "2020-07-30", "close": 36.5, "volume": 224363.0}, {"date": "2020-07-31", "close": 36.27, "volume": 89824.0}, {"date": "2020-08-03", "close": 35.85, "volume": 149272.0}, {"date": "2020-08-04", "close": 36.24, "volume": 132452.0}, {"date": "2020-08-05", "close": 34.52, "volume": 134441.0}, {"date": "2020-08-06", "close": 35.23, "volume": 118450.0}, {"date": "2020-08-07", "close": 35.4, "volume": 58132.0}, {"date": "2020-08-10", "close": 36.24, "volume": 60224.0}, {"date": "2020-08-11", "close": 36.5, "volume": 62944.0}, {"date": "2020-08-12", "close": 36.71, "volume": 58901.0}, {"date": "2020-08-13", "close": 36.71, "volume": 38435.0}, {"date": "2020-08-14", "close": 36.49, "volume": 50080.0}, {"date": "2020-08-17", "close": 37.02, "volume": 45416.0}, {"date": "2020-08-18", "close": 37.08, "volume": 49355.0}, {"date": "2020-08-19", "close": 37.3, "volume": 73294.0}, {"date": "2020-08-20", "close": 36.0, "volume": 56088.0}, {"date": "2020-08-21", "close": 35.57, "volume": 43918.0}, {"date": "2020-08-24", "close": 36.37, "volume": 45147.0}, {"date": "2020-08-25", "close": 35.54, "volume": 55257.0}, {"date": "2020-08-26", "close": 35.27, "volume": 54438.0}, {"date": "2020-08-27", "close": 36.06, "volume": 56557.0}, {"date": "2020-08-28", "close": 36.27, "volume": 46084.0}, {"date": "2020-08-31", "close": 35.55, "volume": 66428.0}, {"date": "2020-09-01", "close": 36.62, "volume": 124260.0}, {"date": "2020-09-02", "close": 38.59, "volume": 241004.0}, {"date": "2020-09-03", "close": 40.38, "volume": 219076.0}, {"date": "2020-09-04", "close": 40.77, "volume": 233625.0}, {"date": "2020-09-08", "close": 39.55, "volume": 210863.0}, {"date": "2020-09-09", "close": 39.56, "volume": 111826.0}, {"date": "2020-09-10", "close": 39.25, "volume": 94256.0}, {"date": "2020-09-11", "close": 37.94, "volume": 95367.0}, {"date": "2020-09-14", "close": 38.81, "volume": 133403.0}, {"date": "2020-09-15", "close": 39.76, "volume": 159266.0}, {"date": "2020-09-16", "close": 40.06, "volume": 102748.0}, {"date": "2020-09-17", "close": 39.84, "volume": 73197.0}, {"date": "2020-09-18", "close": 39.72, "volume": 204711.0}, {"date": "2020-09-21", "close": 38.86, "volume": 118633.0}, {"date": "2020-09-22", "close": 39.08, "volume": 249645.0}, {"date": "2020-09-23", "close": 38.52, "volume": 171398.0}, {"date": "2020-09-24", "close": 38.35, "volume": 139593.0}, {"date": "2020-09-25", "close": 37.47, "volume": 120520.0}, {"date": "2020-09-28", "close": 38.18, "volume": 101334.0}, {"date": "2020-09-29", "close": 39.42, "volume": 132159.0}, {"date": "2020-09-30", "close": 39.74, "volume": 121350.0}, {"date": "2020-10-01", "close": 40.31, "volume": 120128.0}, {"date": "2020-10-02", "close": 42.15, "volume": 165378.0}, {"date": "2020-10-05", "close": 42.05, "volume": 124126.0}, {"date": "2020-10-06", "close": 42.11, "volume": 150137.0}, {"date": "2020-10-07", "close": 40.58, "volume": 109963.0}, {"date": "2020-10-08", "close": 40.01, "volume": 88039.0}, {"date": "2020-10-09", "close": 40.16, "volume": 69131.0}, {"date": "2020-10-12", "close": 40.87, "volume": 78750.0}, {"date": "2020-10-13", "close": 40.72, "volume": 53164.0}, {"date": "2020-10-14", "close": 40.13, "volume": 78770.0}, {"date": "2020-10-15", "close": 40.36, "volume": 100360.0}, {"date": "2020-10-16", "close": 40.46, "volume": 63953.0}, {"date": "2020-10-19", "close": 41.24, "volume": 94495.0}, {"date": "2020-10-20", "close": 41.71, "volume": 72071.0}, {"date": "2020-10-21", "close": 41.2, "volume": 66306.0}, {"date": "2020-10-22", "close": 41.99, "volume": 42398.0}, {"date": "2020-10-23", "close": 41.63, "volume": 92642.0}, {"date": "2020-10-26", "close": 40.7, "volume": 98356.0}, {"date": "2020-10-27", "close": 40.85, "volume": 67943.0}, {"date": "2020-10-28", "close": 40.19, "volume": 144239.0}, {"date": "2020-10-29", "close": 42.96, "volume": 212443.0}, {"date": "2020-10-30", "close": 42.02, "volume": 116354.0}, {"date": "2020-11-02", "close": 40.63, "volume": 95508.0}, {"date": "2020-11-03", "close": 40.46, "volume": 94683.0}, {"date": "2020-11-04", "close": 40.0, "volume": 194900.0}, {"date": "2020-11-05", "close": 39.8, "volume": 169609.0}, {"date": "2020-11-06", "close": 38.69, "volume": 98069.0}, {"date": "2020-11-09", "close": 39.14, "volume": 140310.0}, {"date": "2020-11-10", "close": 41.47, "volume": 121101.0}, {"date": "2020-11-11", "close": 41.3, "volume": 88128.0}, {"date": "2020-11-12", "close": 40.55, "volume": 82270.0}, {"date": "2020-11-13", "close": 41.28, "volume": 96164.0}, {"date": "2020-11-16", "close": 43.24, "volume": 105104.0}, {"date": "2020-11-17", "close": 43.57, "volume": 73381.0}, {"date": "2020-11-18", "close": 42.51, "volume": 67134.0}, {"date": "2020-11-19", "close": 42.49, "volume": 35458.0}, {"date": "2020-11-20", "close": 42.36, "volume": 55253.0}, {"date": "2020-11-23", "close": 43.8, "volume": 69998.0}, {"date": "2020-11-24", "close": 45.95, "volume": 107995.0}, {"date": "2020-11-25", "close": 44.26, "volume": 87319.0}, {"date": "2020-11-27", "close": 44.28, "volume": 23091.0}, {"date": "2020-11-30", "close": 43.61, "volume": 77782.0}, {"date": "2020-12-01", "close": 43.79, "volume": 80256.0}, {"date": "2020-12-02", "close": 43.24, "volume": 62650.0}, {"date": "2020-12-03", "close": 43.75, "volume": 58832.0}, {"date": "2020-12-04", "close": 44.7, "volume": 42634.0}, {"date": "2020-12-07", "close": 44.45, "volume": 67312.0}, {"date": "2020-12-08", "close": 44.39, "volume": 50710.0}, {"date": "2020-12-09", "close": 46.06, "volume": 107229.0}, {"date": "2020-12-10", "close": 46.7, "volume": 54100.0}, {"date": "2020-12-11", "close": 45.78, "volume": 71322.0}, {"date": "2020-12-14", "close": 44.77, "volume": 54240.0}, {"date": "2020-12-15", "close": 45.9, "volume": 56505.0}, {"date": "2020-12-16", "close": 46.41, "volume": 58123.0}, {"date": "2020-12-17", "close": 47.35, "volume": 67643.0}, {"date": "2020-12-18", "close": 46.72, "volume": 203612.0}, {"date": "2020-12-21", "close": 46.37, "volume": 41686.0}, {"date": "2020-12-22", "close": 46.66, "volume": 40289.0}, {"date": "2020-12-23", "close": 46.73, "volume": 83791.0}, {"date": "2020-12-24", "close": 47.38, "volume": 50369.0}, {"date": "2020-12-28", "close": 49.21, "volume": 89333.0}, {"date": "2020-12-29", "close": 47.89, "volume": 58658.0}, {"date": "2020-12-30", "close": 47.87, "volume": 50956.0}, {"date": "2020-12-31", "close": 47.06, "volume": 69203.0}, {"date": "2021-01-04", "close": 46.69, "volume": 80391.0}, {"date": "2021-01-05", "close": 48.56, "volume": 98345.0}, {"date": "2021-01-06", "close": 49.39, "volume": 118851.0}, {"date": "2021-01-07", "close": 49.0, "volume": 47852.0}, {"date": "2021-01-08", "close": 49.07, "volume": 45154.0}, {"date": "2021-01-11", "close": 49.24, "volume": 39426.0}, {"date": "2021-01-12", "close": 49.78, "volume": 46071.0}, {"date": "2021-01-13", "close": 50.92, "volume": 82168.0}, {"date": "2021-01-14", "close": 52.07, "volume": 85071.0}, {"date": "2021-01-15", "close": 52.79, "volume": 102717.0}, {"date": "2021-01-19", "close": 52.63, "volume": 119667.0}, {"date": "2021-01-20", "close": 52.36, "volume": 104791.0}, {"date": "2021-01-21", "close": 52.01, "volume": 77005.0}, {"date": "2021-01-22", "close": 53.13, "volume": 73678.0}, {"date": "2021-01-25", "close": 54.54, "volume": 213701.0}, {"date": "2021-01-26", "close": 60.09, "volume": 166256.0}, {"date": "2021-01-27", "close": 58.49, "volume": 223573.0}, {"date": "2021-01-28", "close": 57.34, "volume": 142219.0}, {"date": "2021-01-29", "close": 57.9, "volume": 130645.0}, {"date": "2021-02-01", "close": 59.05, "volume": 162586.0}, {"date": "2021-02-02", "close": 60.35, "volume": 169083.0}, {"date": "2021-02-03", "close": 62.12, "volume": 171277.0}, {"date": "2021-02-04", "close": 60.98, "volume": 137159.0}, {"date": "2021-02-05", "close": 62.36, "volume": 109909.0}, {"date": "2021-02-08", "close": 64.97, "volume": 126203.0}, {"date": "2021-02-09", "close": 67.03, "volume": 188392.0}, {"date": "2021-02-10", "close": 66.31, "volume": 166715.0}, {"date": "2021-02-11", "close": 66.1, "volume": 97614.0}, {"date": "2021-02-12", "close": 68.53, "volume": 205092.0}, {"date": "2021-02-16", "close": 67.58, "volume": 139041.0}, {"date": "2021-02-17", "close": 70.21, "volume": 222613.0}, {"date": "2021-02-18", "close": 65.1, "volume": 183634.0}, {"date": "2021-02-19", "close": 64.33, "volume": 394765.0}, {"date": "2021-02-22", "close": 68.67, "volume": 196798.0}, {"date": "2021-02-23", "close": 69.94, "volume": 145969.0}, {"date": "2021-02-24", "close": 69.47, "volume": 114365.0}, {"date": "2021-02-25", "close": 66.43, "volume": 169081.0}, {"date": "2021-02-26", "close": 63.88, "volume": 337830.0}, {"date": "2021-03-01", "close": 66.2, "volume": 130864.0}, {"date": "2021-03-02", "close": 64.6, "volume": 142030.0}, {"date": "2021-03-03", "close": 62.98, "volume": 107730.0}, {"date": "2021-03-04", "close": 61.49, "volume": 140941.0}, {"date": "2021-03-05", "close": 64.58, "volume": 125254.0}, {"date": "2021-03-08", "close": 64.65, "volume": 75426.0}, {"date": "2021-03-09", "close": 66.23, "volume": 93612.0}, {"date": "2021-03-10", "close": 66.47, "volume": 72813.0}, {"date": "2021-03-11", "close": 66.42, "volume": 109620.0}, {"date": "2021-03-12", "close": 66.62, "volume": 100554.0}, {"date": "2021-03-15", "close": 66.75, "volume": 90271.0}, {"date": "2021-03-16", "close": 64.85, "volume": 71631.0}, {"date": "2021-03-17", "close": 66.13, "volume": 72594.0}, {"date": "2021-03-18", "close": 64.01, "volume": 58212.0}, {"date": "2021-03-19", "close": 63.43, "volume": 226188.0}, {"date": "2021-03-22", "close": 62.23, "volume": 64647.0}, {"date": "2021-03-23", "close": 61.42, "volume": 84684.0}, {"date": "2021-03-24", "close": 59.42, "volume": 87655.0}, {"date": "2021-03-25", "close": 60.44, "volume": 101247.0}, {"date": "2021-03-26", "close": 60.96, "volume": 77027.0}, {"date": "2021-03-29", "close": 59.97, "volume": 99077.0}, {"date": "2021-03-30", "close": 60.85, "volume": 89854.0}, {"date": "2021-03-31", "close": 59.15, "volume": 190507.0}, {"date": "2021-04-01", "close": 59.39, "volume": 134866.0}, {"date": "2021-04-05", "close": 61.29, "volume": 200883.0}, {"date": "2021-04-06", "close": 62.29, "volume": 119503.0}, {"date": "2021-04-07", "close": 62.69, "volume": 93445.0}, {"date": "2021-04-08", "close": 63.84, "volume": 110432.0}, {"date": "2021-04-09", "close": 64.14, "volume": 119644.0}, {"date": "2021-04-12", "close": 64.92, "volume": 138958.0}, {"date": "2021-04-13", "close": 63.98, "volume": 88307.0}, {"date": "2021-04-14", "close": 64.91, "volume": 114701.0}, {"date": "2021-04-15", "close": 63.0, "volume": 81887.0}, {"date": "2021-04-16", "close": 63.81, "volume": 67054.0}, {"date": "2021-04-19", "close": 63.31, "volume": 67029.0}, {"date": "2021-04-20", "close": 62.74, "volume": 89446.0}, {"date": "2021-04-21", "close": 63.05, "volume": 111662.0}, {"date": "2021-04-22", "close": 61.5, "volume": 144577.0}, {"date": "2021-04-23", "close": 61.52, "volume": 87450.0}, {"date": "2021-04-26", "close": 61.59, "volume": 57800.0}, {"date": "2021-04-27", "close": 61.81, "volume": 61712.0}, {"date": "2021-04-28", "close": 62.21, "volume": 74624.0}, {"date": "2021-04-29", "close": 61.85, "volume": 117437.0}, {"date": "2021-04-30", "close": 60.1, "volume": 121480.0}, {"date": "2021-05-03", "close": 60.19, "volume": 149736.0}, {"date": "2021-05-04", "close": 60.71, "volume": 138121.0}, {"date": "2021-05-05", "close": 61.0, "volume": 188552.0}, {"date": "2021-05-06", "close": 61.72, "volume": 107229.0}, {"date": "2021-05-07", "close": 63.19, "volume": 135470.0}, {"date": "2021-05-10", "close": 63.69, "volume": 143763.0}, {"date": "2021-05-11", "close": 62.04, "volume": 135121.0}, {"date": "2021-05-12", "close": 61.98, "volume": 128308.0}, {"date": "2021-05-13", "close": 63.01, "volume": 113975.0}, {"date": "2021-05-14", "close": 65.56, "volume": 106497.0}, {"date": "2021-05-17", "close": 67.6, "volume": 161877.0}, {"date": "2021-05-18", "close": 67.52, "volume": 212301.0}, {"date": "2021-05-19", "close": 65.93, "volume": 88997.0}, {"date": "2021-05-20", "close": 66.64, "volume": 87304.0}, {"date": "2021-05-21", "close": 67.27, "volume": 279788.0}, {"date": "2021-05-24", "close": 67.63, "volume": 84747.0}, {"date": "2021-05-25", "close": 67.4, "volume": 120395.0}, {"date": "2021-05-26", "close": 70.18, "volume": 102674.0}, {"date": "2021-05-27", "close": 69.7, "volume": 171858.0}, {"date": "2021-05-28", "close": 69.69, "volume": 85564.0}, {"date": "2021-06-01", "close": 71.95, "volume": 130293.0}, {"date": "2021-06-02", "close": 75.0, "volume": 159001.0}, {"date": "2021-06-03", "close": 72.79, "volume": 159981.0}, {"date": "2021-06-04", "close": 73.0, "volume": 64200.0}, {"date": "2021-06-07", "close": 74.2, "volume": 74742.0}, {"date": "2021-06-08", "close": 75.32, "volume": 111017.0}, {"date": "2021-06-09", "close": 75.71, "volume": 96843.0}, {"date": "2021-06-10", "close": 74.45, "volume": 90792.0}, {"date": "2021-06-11", "close": 75.21, "volume": 101345.0}, {"date": "2021-06-14", "close": 66.32, "volume": 319860.0}, {"date": "2021-06-15", "close": 66.41, "volume": 175078.0}, {"date": "2021-06-16", "close": 64.08, "volume": 134210.0}, {"date": "2021-06-17", "close": 63.55, "volume": 206144.0}, {"date": "2021-06-18", "close": 61.92, "volume": 200530.0}, {"date": "2021-06-21", "close": 63.47, "volume": 112860.0}, {"date": "2021-06-22", "close": 63.39, "volume": 62579.0}, {"date": "2021-06-23", "close": 62.13, "volume": 105849.0}, {"date": "2021-06-24", "close": 64.48, "volume": 94400.0}, {"date": "2021-06-25", "close": 65.29, "volume": 267092.0}, {"date": "2021-06-28", "close": 66.17, "volume": 74402.0}, {"date": "2021-06-29", "close": 67.44, "volume": 95035.0}, {"date": "2021-06-30", "close": 67.64, "volume": 74653.0}, {"date": "2021-07-01", "close": 67.23, "volume": 84841.0}, {"date": "2021-07-02", "close": 65.98, "volume": 70690.0}, {"date": "2021-07-06", "close": 65.07, "volume": 53888.0}, {"date": "2021-07-07", "close": 64.09, "volume": 58408.0}, {"date": "2021-07-08", "close": 64.29, "volume": 44903.0}, {"date": "2021-07-09", "close": 65.74, "volume": 108366.0}, {"date": "2021-07-12", "close": 66.39, "volume": 48706.0}, {"date": "2021-07-13", "close": 64.79, "volume": 91158.0}, {"date": "2021-07-14", "close": 61.92, "volume": 122625.0}, {"date": "2021-07-15", "close": 61.87, "volume": 82715.0}, {"date": "2021-07-16", "close": 61.03, "volume": 65863.0}, {"date": "2021-07-19", "close": 61.48, "volume": 85533.0}, {"date": "2021-07-20", "close": 62.37, "volume": 87696.0}, {"date": "2021-07-21", "close": 62.68, "volume": 55913.0}, {"date": "2021-07-22", "close": 61.55, "volume": 41277.0}, {"date": "2021-07-23", "close": 62.02, "volume": 35664.0}, {"date": "2021-07-26", "close": 62.13, "volume": 85766.0}, {"date": "2021-07-27", "close": 60.72, "volume": 62177.0}, {"date": "2021-07-28", "close": 61.62, "volume": 88248.0}, {"date": "2021-07-29", "close": 61.28, "volume": 45272.0}, {"date": "2021-07-30", "close": 59.65, "volume": 84168.0}, {"date": "2021-08-02", "close": 58.91, "volume": 122222.0}, {"date": "2021-08-03", "close": 59.29, "volume": 80113.0}, {"date": "2021-08-04", "close": 66.0, "volume": 317015.0}, {"date": "2021-08-05", "close": 67.93, "volume": 94889.0}, {"date": "2021-08-06", "close": 68.33, "volume": 102969.0}, {"date": "2021-08-09", "close": 68.08, "volume": 127879.0}, {"date": "2021-08-10", "close": 66.39, "volume": 92404.0}, {"date": "2021-08-11", "close": 64.46, "volume": 86143.0}, {"date": "2021-08-12", "close": 63.1, "volume": 62473.0}, {"date": "2021-08-13", "close": 63.59, "volume": 41880.0}, {"date": "2021-08-16", "close": 63.11, "volume": 47710.0}, {"date": "2021-08-17", "close": 62.78, "volume": 39778.0}, {"date": "2021-08-18", "close": 62.31, "volume": 43140.0}, {"date": "2021-08-19", "close": 60.91, "volume": 62189.0}, {"date": "2021-08-20", "close": 62.76, "volume": 61650.0}, {"date": "2021-08-23", "close": 63.12, "volume": 45817.0}, {"date": "2021-08-24", "close": 64.18, "volume": 32807.0}, {"date": "2021-08-25", "close": 64.46, "volume": 51061.0}, {"date": "2021-08-26", "close": 64.12, "volume": 31672.0}, {"date": "2021-08-27", "close": 65.84, "volume": 63370.0}, {"date": "2021-08-30", "close": 65.02, "volume": 39702.0}, {"date": "2021-08-31", "close": 65.3, "volume": 165726.0}, {"date": "2021-09-01", "close": 67.12, "volume": 77407.0}, {"date": "2021-09-02", "close": 68.4, "volume": 66034.0}, {"date": "2021-09-03", "close": 68.84, "volume": 66033.0}, {"date": "2021-09-07", "close": 65.69, "volume": 92876.0}, {"date": "2021-09-08", "close": 66.55, "volume": 60048.0}, {"date": "2021-09-09", "close": 66.09, "volume": 67465.0}, {"date": "2021-09-10", "close": 63.94, "volume": 108922.0}, {"date": "2021-09-13", "close": 63.77, "volume": 69534.0}, {"date": "2021-09-14", "close": 62.99, "volume": 55907.0}, {"date": "2021-09-15", "close": 63.02, "volume": 62350.0}, {"date": "2021-09-16", "close": 62.66, "volume": 54913.0}, {"date": "2021-09-17", "close": 63.01, "volume": 349600.0}, {"date": "2021-09-20", "close": 63.19, "volume": 73701.0}, {"date": "2021-09-21", "close": 63.26, "volume": 33240.0}, {"date": "2021-09-22", "close": 63.99, "volume": 38020.0}, {"date": "2021-09-23", "close": 64.38, "volume": 48470.0}, {"date": "2021-09-24", "close": 65.55, "volume": 47897.0}, {"date": "2021-09-27", "close": 68.03, "volume": 68440.0}, {"date": "2021-09-28", "close": 66.29, "volume": 47343.0}, {"date": "2021-09-29", "close": 65.86, "volume": 57471.0}, {"date": "2021-09-30", "close": 65.1, "volume": 70177.0}, {"date": "2021-10-01", "close": 66.17, "volume": 106326.0}, {"date": "2021-10-04", "close": 66.53, "volume": 45869.0}, {"date": "2021-10-05", "close": 67.52, "volume": 68478.0}, {"date": "2021-10-06", "close": 68.12, "volume": 46920.0}, {"date": "2021-10-07", "close": 68.62, "volume": 52964.0}, {"date": "2021-10-08", "close": 68.85, "volume": 20401.0}, {"date": "2021-10-11", "close": 68.01, "volume": 51510.0}, {"date": "2021-10-12", "close": 67.01, "volume": 38151.0}, {"date": "2021-10-13", "close": 66.26, "volume": 39056.0}, {"date": "2021-10-14", "close": 65.49, "volume": 47656.0}, {"date": "2021-10-15", "close": 63.78, "volume": 72176.0}, {"date": "2021-10-18", "close": 64.89, "volume": 48306.0}, {"date": "2021-10-19", "close": 66.28, "volume": 22947.0}, {"date": "2021-10-20", "close": 66.49, "volume": 23689.0}, {"date": "2021-10-21", "close": 66.73, "volume": 47126.0}, {"date": "2021-10-22", "close": 67.57, "volume": 26370.0}, {"date": "2021-10-25", "close": 67.29, "volume": 39781.0}, {"date": "2021-10-26", "close": 64.6, "volume": 92753.0}, {"date": "2021-10-27", "close": 62.8, "volume": 114398.0}, {"date": "2021-10-28", "close": 63.48, "volume": 59262.0}, {"date": "2021-10-29", "close": 64.21, "volume": 77161.0}, {"date": "2021-11-01", "close": 66.18, "volume": 76040.0}, {"date": "2021-11-02", "close": 67.41, "volume": 75352.0}, {"date": "2021-11-03", "close": 75.77, "volume": 371135.0}, {"date": "2021-11-04", "close": 74.31, "volume": 134304.0}, {"date": "2021-11-05", "close": 75.08, "volume": 175313.0}, {"date": "2021-11-08", "close": 73.0, "volume": 119249.0}, {"date": "2021-11-09", "close": 72.53, "volume": 82469.0}, {"date": "2021-11-10", "close": 69.99, "volume": 473636.0}, {"date": "2021-11-11", "close": 70.18, "volume": 379908.0}, {"date": "2021-11-12", "close": 73.48, "volume": 244825.0}, {"date": "2021-11-15", "close": 77.53, "volume": 261634.0}, {"date": "2021-11-16", "close": 76.39, "volume": 143560.0}, {"date": "2021-11-17", "close": 77.06, "volume": 117717.0}, {"date": "2021-11-18", "close": 76.0, "volume": 113503.0}, {"date": "2021-11-19", "close": 74.24, "volume": 224562.0}, {"date": "2021-11-22", "close": 74.53, "volume": 90485.0}, {"date": "2021-11-23", "close": 74.35, "volume": 144257.0}, {"date": "2021-11-24", "close": 73.96, "volume": 145130.0}, {"date": "2021-11-26", "close": 73.51, "volume": 41000.0}, {"date": "2021-11-29", "close": 79.6, "volume": 266684.0}, {"date": "2021-11-30", "close": 77.98, "volume": 295813.0}, {"date": "2021-12-01", "close": 84.01, "volume": 348362.0}, {"date": "2021-12-02", "close": 85.58, "volume": 334704.0}, {"date": "2021-12-03", "close": 83.43, "volume": 138262.0}, {"date": "2021-12-06", "close": 85.17, "volume": 233411.0}, {"date": "2021-12-07", "close": 88.06, "volume": 145099.0}, {"date": "2021-12-08", "close": 86.6, "volume": 101001.0}, {"date": "2021-12-09", "close": 85.83, "volume": 89451.0}, {"date": "2021-12-10", "close": 83.7, "volume": 104751.0}, {"date": "2021-12-13", "close": 84.0, "volume": 131454.0}, {"date": "2021-12-14", "close": 84.12, "volume": 133175.0}, {"date": "2021-12-15", "close": 86.38, "volume": 104947.0}, {"date": "2021-12-16", "close": 85.26, "volume": 153734.0}, {"date": "2021-12-17", "close": 84.31, "volume": 388849.0}, {"date": "2021-12-20", "close": 83.35, "volume": 115333.0}, {"date": "2021-12-21", "close": 86.0, "volume": 83045.0}, {"date": "2021-12-22", "close": 86.67, "volume": 143858.0}, {"date": "2021-12-23", "close": 86.84, "volume": 54447.0}, {"date": "2021-12-27", "close": 86.44, "volume": 146991.0}, {"date": "2021-12-28", "close": 87.2, "volume": 144597.0}, {"date": "2021-12-29", "close": 87.04, "volume": 181496.0}, {"date": "2021-12-30", "close": 86.44, "volume": 104329.0}, {"date": "2021-12-31", "close": 84.99, "volume": 198231.0}, {"date": "2022-01-03", "close": 84.2, "volume": 139036.0}, {"date": "2022-01-04", "close": 85.75, "volume": 110995.0}, {"date": "2022-01-05", "close": 85.77, "volume": 117938.0}, {"date": "2022-01-06", "close": 82.69, "volume": 67344.0}, {"date": "2022-01-07", "close": 83.16, "volume": 71110.0}, {"date": "2022-01-10", "close": 82.64, "volume": 72504.0}, {"date": "2022-01-11", "close": 84.37, "volume": 96186.0}, {"date": "2022-01-12", "close": 83.78, "volume": 139360.0}, {"date": "2022-01-13", "close": 84.22, "volume": 57769.0}, {"date": "2022-01-14", "close": 84.26, "volume": 121265.0}, {"date": "2022-01-18", "close": 83.56, "volume": 84585.0}, {"date": "2022-01-19", "close": 80.48, "volume": 110807.0}, {"date": "2022-01-20", "close": 77.87, "volume": 71845.0}, {"date": "2022-01-21", "close": 76.88, "volume": 135938.0}, {"date": "2022-01-24", "close": 79.9, "volume": 104221.0}, {"date": "2022-01-25", "close": 78.27, "volume": 159179.0}, {"date": "2022-01-26", "close": 76.94, "volume": 86782.0}, {"date": "2022-01-27", "close": 75.55, "volume": 79316.0}, {"date": "2022-01-28", "close": 76.42, "volume": 129280.0}, {"date": "2022-01-31", "close": 75.66, "volume": 104155.0}, {"date": "2022-02-01", "close": 77.29, "volume": 111149.0}, {"date": "2022-02-02", "close": 77.88, "volume": 104689.0}, {"date": "2022-02-03", "close": 76.31, "volume": 65621.0}, {"date": "2022-02-04", "close": 75.94, "volume": 47051.0}, {"date": "2022-02-07", "close": 76.45, "volume": 66483.0}, {"date": "2022-02-08", "close": 78.94, "volume": 55730.0}, {"date": "2022-02-09", "close": 77.78, "volume": 54693.0}, {"date": "2022-02-10", "close": 77.11, "volume": 94419.0}, {"date": "2022-02-11", "close": 78.97, "volume": 77127.0}, {"date": "2022-02-14", "close": 78.83, "volume": 107724.0}, {"date": "2022-02-15", "close": 78.42, "volume": 66403.0}, {"date": "2022-02-16", "close": 79.22, "volume": 83605.0}, {"date": "2022-02-17", "close": 77.46, "volume": 78781.0}, {"date": "2022-02-18", "close": 78.18, "volume": 60276.0}, {"date": "2022-02-22", "close": 77.45, "volume": 92681.0}, {"date": "2022-02-23", "close": 77.07, "volume": 107210.0}, {"date": "2022-02-24", "close": 80.11, "volume": 162546.0}, {"date": "2022-02-25", "close": 78.63, "volume": 106642.0}, {"date": "2022-02-28", "close": 79.61, "volume": 98941.0}, {"date": "2022-03-01", "close": 78.83, "volume": 167534.0}, {"date": "2022-03-02", "close": 84.4, "volume": 116825.0}, {"date": "2022-03-03", "close": 81.99, "volume": 100933.0}, {"date": "2022-03-04", "close": 80.33, "volume": 47215.0}, {"date": "2022-03-07", "close": 79.15, "volume": 107208.0}, {"date": "2022-03-08", "close": 78.33, "volume": 201982.0}, {"date": "2022-03-09", "close": 79.69, "volume": 107497.0}, {"date": "2022-03-10", "close": 77.41, "volume": 105359.0}, {"date": "2022-03-11", "close": 76.42, "volume": 69359.0}, {"date": "2022-03-14", "close": 77.52, "volume": 82130.0}, {"date": "2022-03-15", "close": 79.36, "volume": 91539.0}, {"date": "2022-03-16", "close": 83.71, "volume": 89352.0}, {"date": "2022-03-17", "close": 82.11, "volume": 67292.0}, {"date": "2022-03-18", "close": 83.37, "volume": 77162.0}, {"date": "2022-03-21", "close": 82.37, "volume": 41881.0}, {"date": "2022-03-22", "close": 83.28, "volume": 44533.0}, {"date": "2022-03-23", "close": 87.19, "volume": 148121.0}, {"date": "2022-03-24", "close": 87.71, "volume": 98113.0}, {"date": "2022-03-25", "close": 86.18, "volume": 74619.0}, {"date": "2022-03-28", "close": 83.24, "volume": 119690.0}, {"date": "2022-03-29", "close": 86.15, "volume": 114075.0}, {"date": "2022-03-30", "close": 85.54, "volume": 48823.0}, {"date": "2022-03-31", "close": 85.59, "volume": 79454.0}, {"date": "2022-04-01", "close": 89.5, "volume": 135406.0}, {"date": "2022-04-04", "close": 88.76, "volume": 72960.0}, {"date": "2022-04-05", "close": 93.11, "volume": 250354.0}, {"date": "2022-04-06", "close": 92.49, "volume": 192516.0}, {"date": "2022-04-07", "close": 95.39, "volume": 302218.0}, {"date": "2022-04-08", "close": 93.51, "volume": 208269.0}, {"date": "2022-04-11", "close": 92.87, "volume": 106120.0}, {"date": "2022-04-12", "close": 92.43, "volume": 152466.0}, {"date": "2022-04-13", "close": 93.42, "volume": 91174.0}, {"date": "2022-04-14", "close": 93.07, "volume": 108724.0}, {"date": "2022-04-18", "close": 92.8, "volume": 144612.0}, {"date": "2022-04-19", "close": 93.04, "volume": 91890.0}, {"date": "2022-04-20", "close": 95.21, "volume": 116740.0}, {"date": "2022-04-21", "close": 94.39, "volume": 134365.0}, {"date": "2022-04-22", "close": 90.7, "volume": 71616.0}, {"date": "2022-04-25", "close": 90.38, "volume": 108919.0}, {"date": "2022-04-26", "close": 89.96, "volume": 84053.0}, {"date": "2022-04-27", "close": 91.98, "volume": 117234.0}, {"date": "2022-04-28", "close": 93.85, "volume": 97085.0}, {"date": "2022-04-29", "close": 91.33, "volume": 123367.0}, {"date": "2022-05-02", "close": 90.8, "volume": 144868.0}, {"date": "2022-05-03", "close": 91.99, "volume": 126816.0}, {"date": "2022-05-04", "close": 95.49, "volume": 141723.0}, {"date": "2022-05-05", "close": 96.42, "volume": 464837.0}, {"date": "2022-05-06", "close": 95.81, "volume": 199445.0}, {"date": "2022-05-09", "close": 92.87, "volume": 150725.0}, {"date": "2022-05-10", "close": 93.96, "volume": 135526.0}, {"date": "2022-05-11", "close": 93.94, "volume": 104448.0}, {"date": "2022-05-12", "close": 96.03, "volume": 87625.0}, {"date": "2022-05-13", "close": 102.31, "volume": 222695.0}, {"date": "2022-05-16", "close": 98.61, "volume": 147179.0}, {"date": "2022-05-17", "close": 98.85, "volume": 98414.0}, {"date": "2022-05-18", "close": 95.55, "volume": 188792.0}, {"date": "2022-05-19", "close": 93.76, "volume": 103304.0}, {"date": "2022-05-20", "close": 90.98, "volume": 133805.0}, {"date": "2022-05-23", "close": 92.12, "volume": 187708.0}, {"date": "2022-05-24", "close": 92.05, "volume": 97925.0}, {"date": "2022-05-25", "close": 92.97, "volume": 114711.0}, {"date": "2022-05-26", "close": 97.04, "volume": 109991.0}, {"date": "2022-05-27", "close": 97.69, "volume": 62310.0}, {"date": "2022-05-31", "close": 96.86, "volume": 110047.0}, {"date": "2022-06-01", "close": 95.39, "volume": 170796.0}, {"date": "2022-06-02", "close": 96.65, "volume": 78823.0}, {"date": "2022-06-03", "close": 97.8, "volume": 74813.0}, {"date": "2022-06-06", "close": 96.36, "volume": 78209.0}, {"date": "2022-06-07", "close": 98.13, "volume": 70983.0}, {"date": "2022-06-08", "close": 94.81, "volume": 364282.0}, {"date": "2022-06-09", "close": 92.98, "volume": 58659.0}, {"date": "2022-06-10", "close": 92.03, "volume": 114510.0}, {"date": "2022-06-13", "close": 91.08, "volume": 171843.0}, {"date": "2022-06-14", "close": 91.24, "volume": 162284.0}, {"date": "2022-06-15", "close": 95.22, "volume": 146218.0}, {"date": "2022-06-16", "close": 91.47, "volume": 190923.0}, {"date": "2022-06-17", "close": 93.14, "volume": 190697.0}, {"date": "2022-06-21", "close": 92.69, "volume": 201817.0}, {"date": "2022-06-22", "close": 90.67, "volume": 95647.0}, {"date": "2022-06-23", "close": 90.94, "volume": 172508.0}, {"date": "2022-06-24", "close": 95.36, "volume": 366792.0}, {"date": "2022-06-27", "close": 97.28, "volume": 154222.0}, {"date": "2022-06-28", "close": 96.49, "volume": 102269.0}, {"date": "2022-06-29", "close": 97.39, "volume": 73317.0}, {"date": "2022-06-30", "close": 100.09, "volume": 193453.0}, {"date": "2022-07-01", "close": 101.35, "volume": 146645.0}, {"date": "2022-07-05", "close": 101.9, "volume": 269687.0}, {"date": "2022-07-06", "close": 100.18, "volume": 188039.0}, {"date": "2022-07-07", "close": 101.24, "volume": 157864.0}, {"date": "2022-07-08", "close": 102.47, "volume": 128751.0}, {"date": "2022-07-11", "close": 100.87, "volume": 75697.0}, {"date": "2022-07-12", "close": 100.48, "volume": 64145.0}, {"date": "2022-07-13", "close": 102.48, "volume": 78112.0}, {"date": "2022-07-14", "close": 102.44, "volume": 115566.0}, {"date": "2022-07-15", "close": 104.87, "volume": 167887.0}, {"date": "2022-07-18", "close": 103.57, "volume": 196417.0}, {"date": "2022-07-19", "close": 103.43, "volume": 102918.0}, {"date": "2022-07-20", "close": 103.88, "volume": 112945.0}, {"date": "2022-07-21", "close": 102.83, "volume": 160100.0}, {"date": "2022-07-22", "close": 99.25, "volume": 125794.0}, {"date": "2022-07-25", "close": 101.44, "volume": 120915.0}, {"date": "2022-07-26", "close": 103.46, "volume": 92801.0}, {"date": "2022-07-27", "close": 104.63, "volume": 96807.0}, {"date": "2022-07-28", "close": 105.34, "volume": 95374.0}, {"date": "2022-07-29", "close": 105.18, "volume": 102213.0}, {"date": "2022-08-01", "close": 106.32, "volume": 109519.0}, {"date": "2022-08-02", "close": 106.35, "volume": 111192.0}, {"date": "2022-08-03", "close": 101.95, "volume": 157615.0}, {"date": "2022-08-04", "close": 107.03, "volume": 236021.0}, {"date": "2022-08-05", "close": 109.03, "volume": 181671.0}, {"date": "2022-08-08", "close": 108.13, "volume": 253555.0}, {"date": "2022-08-09", "close": 107.09, "volume": 159285.0}, {"date": "2022-08-10", "close": 108.9, "volume": 126165.0}, {"date": "2022-08-11", "close": 108.49, "volume": 119653.0}, {"date": "2022-08-12", "close": 110.14, "volume": 117557.0}, {"date": "2022-08-15", "close": 113.23, "volume": 188795.0}, {"date": "2022-08-16", "close": 113.84, "volume": 96052.0}, {"date": "2022-08-17", "close": 114.07, "volume": 185131.0}, {"date": "2022-08-18", "close": 114.61, "volume": 124463.0}, {"date": "2022-08-19", "close": 113.61, "volume": 80036.0}, {"date": "2022-08-22", "close": 113.5, "volume": 80463.0}, {"date": "2022-08-23", "close": 114.03, "volume": 101823.0}, {"date": "2022-08-24", "close": 113.54, "volume": 57943.0}, {"date": "2022-08-25", "close": 115.14, "volume": 59965.0}, {"date": "2022-08-26", "close": 113.69, "volume": 85610.0}, {"date": "2022-08-29", "close": 110.67, "volume": 96074.0}, {"date": "2022-08-30", "close": 108.85, "volume": 111174.0}, {"date": "2022-08-31", "close": 109.46, "volume": 178042.0}, {"date": "2022-09-01", "close": 107.64, "volume": 169090.0}, {"date": "2022-09-02", "close": 105.57, "volume": 90986.0}, {"date": "2022-09-06", "close": 112.44, "volume": 310857.0}, {"date": "2022-09-07", "close": 109.39, "volume": 171532.0}, {"date": "2022-09-08", "close": 115.92, "volume": 164443.0}, {"date": "2022-09-09", "close": 113.72, "volume": 157838.0}, {"date": "2022-09-12", "close": 114.76, "volume": 175554.0}, {"date": "2022-09-13", "close": 112.96, "volume": 145571.0}, {"date": "2022-09-14", "close": 115.37, "volume": 140731.0}, {"date": "2022-09-15", "close": 113.25, "volume": 169773.0}, {"date": "2022-09-16", "close": 111.67, "volume": 860451.0}, {"date": "2022-09-19", "close": 109.24, "volume": 178403.0}, {"date": "2022-09-20", "close": 108.44, "volume": 104308.0}, {"date": "2022-09-21", "close": 107.66, "volume": 124737.0}, {"date": "2022-09-22", "close": 104.63, "volume": 148888.0}, {"date": "2022-09-23", "close": 102.89, "volume": 126840.0}, {"date": "2022-09-26", "close": 103.63, "volume": 131299.0}, {"date": "2022-09-27", "close": 100.85, "volume": 230495.0}, {"date": "2022-09-28", "close": 102.29, "volume": 144956.0}, {"date": "2022-09-29", "close": 103.99, "volume": 96184.0}, {"date": "2022-09-30", "close": 106.16, "volume": 183290.0}, {"date": "2022-10-03", "close": 108.38, "volume": 136098.0}, {"date": "2022-10-04", "close": 111.96, "volume": 219906.0}, {"date": "2022-10-05", "close": 108.92, "volume": 158880.0}, {"date": "2022-10-06", "close": 108.98, "volume": 97455.0}, {"date": "2022-10-07", "close": 107.3, "volume": 115846.0}, {"date": "2022-10-10", "close": 105.04, "volume": 178449.0}, {"date": "2022-10-11", "close": 101.47, "volume": 343498.0}, {"date": "2022-10-12", "close": 95.97, "volume": 907453.0}, {"date": "2022-10-13", "close": 102.75, "volume": 359724.0}, {"date": "2022-10-14", "close": 98.53, "volume": 229653.0}, {"date": "2022-10-17", "close": 101.14, "volume": 223308.0}, {"date": "2022-10-18", "close": 102.55, "volume": 185815.0}, {"date": "2022-10-19", "close": 101.99, "volume": 114879.0}, {"date": "2022-10-20", "close": 100.84, "volume": 110654.0}, {"date": "2022-10-21", "close": 103.86, "volume": 131995.0}, {"date": "2022-10-24", "close": 104.54, "volume": 133640.0}, {"date": "2022-10-25", "close": 108.43, "volume": 130231.0}, {"date": "2022-10-26", "close": 109.65, "volume": 106815.0}, {"date": "2022-10-27", "close": 109.59, "volume": 146248.0}, {"date": "2022-10-28", "close": 112.36, "volume": 114690.0}, {"date": "2022-10-31", "close": 112.05, "volume": 177980.0}, {"date": "2022-11-01", "close": 107.39, "volume": 183160.0}, {"date": "2022-11-02", "close": 104.92, "volume": 134278.0}, {"date": "2022-11-03", "close": 111.03, "volume": 261241.0}, {"date": "2022-11-04", "close": 110.41, "volume": 138275.0}, {"date": "2022-11-07", "close": 111.7, "volume": 122998.0}, {"date": "2022-11-08", "close": 113.23, "volume": 123068.0}, {"date": "2022-11-09", "close": 110.08, "volume": 77913.0}, {"date": "2022-11-10", "close": 115.3, "volume": 141689.0}, {"date": "2022-11-11", "close": 113.6, "volume": 129487.0}, {"date": "2022-11-14", "close": 111.54, "volume": 138754.0}, {"date": "2022-11-15", "close": 115.24, "volume": 93858.0}, {"date": "2022-11-16", "close": 118.64, "volume": 113544.0}, {"date": "2022-11-17", "close": 120.03, "volume": 119224.0}, {"date": "2022-11-18", "close": 119.87, "volume": 83125.0}, {"date": "2022-11-21", "close": 122.05, "volume": 136840.0}, {"date": "2022-11-22", "close": 122.83, "volume": 119850.0}, {"date": "2022-11-23", "close": 124.54, "volume": 66830.0}, {"date": "2022-11-25", "close": 125.5, "volume": 44534.0}, {"date": "2022-11-28", "close": 122.53, "volume": 97542.0}, {"date": "2022-11-29", "close": 121.29, "volume": 93953.0}, {"date": "2022-11-30", "close": 125.06, "volume": 153253.0}, {"date": "2022-12-01", "close": 123.89, "volume": 117356.0}, {"date": "2022-12-02", "close": 123.0, "volume": 141075.0}, {"date": "2022-12-05", "close": 117.33, "volume": 138611.0}, {"date": "2022-12-06", "close": 117.28, "volume": 75744.0}, {"date": "2022-12-07", "close": 116.5, "volume": 89189.0}, {"date": "2022-12-08", "close": 116.03, "volume": 81783.0}, {"date": "2022-12-09", "close": 116.79, "volume": 200574.0}, {"date": "2022-12-12", "close": 117.01, "volume": 58651.0}, {"date": "2022-12-13", "close": 114.7, "volume": 135006.0}, {"date": "2022-12-14", "close": 115.65, "volume": 61529.0}, {"date": "2022-12-15", "close": 111.63, "volume": 103885.0}, {"date": "2022-12-16", "close": 110.88, "volume": 190694.0}, {"date": "2022-12-19", "close": 109.3, "volume": 74148.0}, {"date": "2022-12-20", "close": 108.61, "volume": 52148.0}, {"date": "2022-12-21", "close": 109.8, "volume": 63714.0}, {"date": "2022-12-22", "close": 108.9, "volume": 68237.0}, {"date": "2022-12-23", "close": 109.44, "volume": 38500.0}, {"date": "2022-12-27", "close": 108.68, "volume": 34682.0}, {"date": "2022-12-28", "close": 106.48, "volume": 63549.0}, {"date": "2022-12-29", "close": 108.32, "volume": 83629.0}, {"date": "2022-12-30", "close": 106.38, "volume": 92782.0}, {"date": "2023-01-03", "close": 102.82, "volume": 135521.0}, {"date": "2023-01-04", "close": 101.45, "volume": 129102.0}, {"date": "2023-01-05", "close": 99.95, "volume": 87104.0}, {"date": "2023-01-06", "close": 100.59, "volume": 121990.0}, {"date": "2023-01-09", "close": 102.09, "volume": 123006.0}, {"date": "2023-01-10", "close": 103.77, "volume": 80067.0}, {"date": "2023-01-11", "close": 103.21, "volume": 93402.0}, {"date": "2023-01-12", "close": 104.94, "volume": 72137.0}, {"date": "2023-01-13", "close": 104.56, "volume": 94190.0}, {"date": "2023-01-17", "close": 108.1, "volume": 89261.0}, {"date": "2023-01-18", "close": 103.7, "volume": 158787.0}, {"date": "2023-01-19", "close": 99.74, "volume": 120293.0}, {"date": "2023-01-20", "close": 102.22, "volume": 113948.0}, {"date": "2023-01-23", "close": 96.52, "volume": 465579.0}, {"date": "2023-01-24", "close": 96.66, "volume": 232948.0}, {"date": "2023-01-25", "close": 97.85, "volume": 102905.0}, {"date": "2023-01-26", "close": 94.74, "volume": 223761.0}, {"date": "2023-01-27", "close": 91.5, "volume": 320552.0}, {"date": "2023-01-30", "close": 94.39, "volume": 225444.0}, {"date": "2023-01-31", "close": 97.54, "volume": 118346.0}, {"date": "2023-02-01", "close": 97.87, "volume": 119130.0}, {"date": "2023-02-02", "close": 97.37, "volume": 162210.0}, {"date": "2023-02-03", "close": 97.12, "volume": 128859.0}, {"date": "2023-02-06", "close": 96.46, "volume": 102200.0}, {"date": "2023-02-07", "close": 95.61, "volume": 128655.0}, {"date": "2023-02-08", "close": 95.39, "volume": 119528.0}, {"date": "2023-02-09", "close": 95.02, "volume": 92149.0}, {"date": "2023-02-10", "close": 95.61, "volume": 100268.0}, {"date": "2023-02-13", "close": 96.2, "volume": 112257.0}, {"date": "2023-02-14", "close": 96.0, "volume": 78938.0}, {"date": "2023-02-15", "close": 96.87, "volume": 106509.0}, {"date": "2023-02-16", "close": 97.59, "volume": 157997.0}, {"date": "2023-02-17", "close": 97.62, "volume": 72985.0}, {"date": "2023-02-21", "close": 95.98, "volume": 102898.0}, {"date": "2023-02-22", "close": 96.18, "volume": 145715.0}, {"date": "2023-02-23", "close": 106.25, "volume": 353153.0}, {"date": "2023-02-24", "close": 104.27, "volume": 150280.0}, {"date": "2023-02-27", "close": 99.58, "volume": 116905.0}, {"date": "2023-02-28", "close": 101.44, "volume": 158020.0}, {"date": "2023-03-01", "close": 99.41, "volume": 94983.0}, {"date": "2023-03-02", "close": 99.97, "volume": 73386.0}, {"date": "2023-03-03", "close": 101.56, "volume": 68549.0}, {"date": "2023-03-06", "close": 99.1, "volume": 97005.0}, {"date": "2023-03-07", "close": 95.99, "volume": 199909.0}, {"date": "2023-03-08", "close": 96.73, "volume": 99183.0}, {"date": "2023-03-09", "close": 95.33, "volume": 117676.0}, {"date": "2023-03-10", "close": 94.47, "volume": 123856.0}, {"date": "2023-03-13", "close": 94.08, "volume": 93249.0}, {"date": "2023-03-14", "close": 94.62, "volume": 68021.0}, {"date": "2023-03-15", "close": 92.78, "volume": 91215.0}, {"date": "2023-03-16", "close": 93.49, "volume": 103322.0}, {"date": "2023-03-17", "close": 92.59, "volume": 292912.0}, {"date": "2023-03-20", "close": 93.17, "volume": 95308.0}, {"date": "2023-03-21", "close": 95.15, "volume": 145312.0}, {"date": "2023-03-22", "close": 92.3, "volume": 145068.0}, {"date": "2023-03-23", "close": 93.7, "volume": 99177.0}, {"date": "2023-03-24", "close": 94.42, "volume": 79107.0}, {"date": "2023-03-27", "close": 94.29, "volume": 184631.0}, {"date": "2023-03-28", "close": 94.77, "volume": 89158.0}, {"date": "2023-03-29", "close": 94.52, "volume": 155706.0}, {"date": "2023-03-30", "close": 94.56, "volume": 81372.0}, {"date": "2023-03-31", "close": 96.72, "volume": 245031.0}, {"date": "2023-04-03", "close": 98.88, "volume": 190651.0}, {"date": "2023-04-04", "close": 95.2, "volume": 130656.0}, {"date": "2023-04-05", "close": 96.47, "volume": 105568.0}, {"date": "2023-04-06", "close": 95.83, "volume": 98350.0}, {"date": "2023-04-10", "close": 96.77, "volume": 173071.0}, {"date": "2023-04-11", "close": 96.81, "volume": 79961.0}, {"date": "2023-04-12", "close": 97.16, "volume": 71518.0}, {"date": "2023-04-13", "close": 97.93, "volume": 130397.0}, {"date": "2023-04-14", "close": 97.18, "volume": 80824.0}, {"date": "2023-04-17", "close": 97.72, "volume": 61611.0}, {"date": "2023-04-18", "close": 99.23, "volume": 69386.0}, {"date": "2023-04-19", "close": 99.03, "volume": 92034.0}, {"date": "2023-04-20", "close": 99.37, "volume": 165919.0}, {"date": "2023-04-21", "close": 98.56, "volume": 100397.0}, {"date": "2023-04-24", "close": 97.65, "volume": 100079.0}, {"date": "2023-04-25", "close": 97.18, "volume": 102336.0}, {"date": "2023-04-26", "close": 96.77, "volume": 114086.0}, {"date": "2023-04-27", "close": 98.47, "volume": 159017.0}, {"date": "2023-04-28", "close": 98.68, "volume": 254142.0}, {"date": "2023-05-01", "close": 97.45, "volume": 78489.0}, {"date": "2023-05-02", "close": 95.94, "volume": 107725.0}, {"date": "2023-05-03", "close": 95.42, "volume": 86141.0}, {"date": "2023-05-04", "close": 100.56, "volume": 273181.0}, {"date": "2023-05-05", "close": 101.36, "volume": 129868.0}, {"date": "2023-05-08", "close": 101.43, "volume": 107999.0}, {"date": "2023-05-09", "close": 99.0, "volume": 90798.0}, {"date": "2023-05-10", "close": 99.12, "volume": 73640.0}, {"date": "2023-05-11", "close": 99.63, "volume": 80466.0}, {"date": "2023-05-12", "close": 101.43, "volume": 62892.0}, {"date": "2023-05-15", "close": 101.15, "volume": 58969.0}, {"date": "2023-05-16", "close": 101.24, "volume": 102177.0}, {"date": "2023-05-17", "close": 101.74, "volume": 75849.0}, {"date": "2023-05-18", "close": 101.94, "volume": 61466.0}, {"date": "2023-05-19", "close": 103.26, "volume": 98212.0}, {"date": "2023-05-22", "close": 105.39, "volume": 100712.0}, {"date": "2023-05-23", "close": 107.18, "volume": 125307.0}, {"date": "2023-05-24", "close": 101.98, "volume": 117999.0}, {"date": "2023-05-25", "close": 99.09, "volume": 100739.0}, {"date": "2023-05-26", "close": 94.52, "volume": 148915.0}, {"date": "2023-05-30", "close": 95.72, "volume": 123573.0}, {"date": "2023-05-31", "close": 95.06, "volume": 254598.0}, {"date": "2023-06-01", "close": 96.8, "volume": 84527.0}, {"date": "2023-06-02", "close": 100.73, "volume": 106705.0}, {"date": "2023-06-05", "close": 98.06, "volume": 102969.0}, {"date": "2023-06-06", "close": 99.96, "volume": 88390.0}, {"date": "2023-06-07", "close": 102.26, "volume": 104671.0}, {"date": "2023-06-08", "close": 102.29, "volume": 97583.0}, {"date": "2023-06-09", "close": 101.36, "volume": 90081.0}, {"date": "2023-06-12", "close": 101.05, "volume": 96324.0}, {"date": "2023-06-13", "close": 103.1, "volume": 200027.0}, {"date": "2023-06-14", "close": 104.72, "volume": 211417.0}, {"date": "2023-06-15", "close": 101.97, "volume": 98513.0}, {"date": "2023-06-16", "close": 102.63, "volume": 222206.0}, {"date": "2023-06-20", "close": 101.86, "volume": 124198.0}, {"date": "2023-06-21", "close": 103.95, "volume": 199690.0}, {"date": "2023-06-22", "close": 102.71, "volume": 145303.0}, {"date": "2023-06-23", "close": 98.23, "volume": 449262.0}, {"date": "2023-06-26", "close": 101.48, "volume": 109862.0}, {"date": "2023-06-27", "close": 103.28, "volume": 70533.0}, {"date": "2023-06-28", "close": 103.89, "volume": 85934.0}, {"date": "2023-06-29", "close": 105.23, "volume": 104071.0}, {"date": "2023-06-30", "close": 106.28, "volume": 103013.0}, {"date": "2023-07-03", "close": 107.26, "volume": 57846.0}, {"date": "2023-07-05", "close": 106.19, "volume": 106028.0}, {"date": "2023-07-06", "close": 105.44, "volume": 76124.0}, {"date": "2023-07-07", "close": 106.2, "volume": 63639.0}, {"date": "2023-07-10", "close": 106.93, "volume": 81597.0}, {"date": "2023-07-11", "close": 108.05, "volume": 54119.0}, {"date": "2023-07-12", "close": 109.62, "volume": 146151.0}, {"date": "2023-07-13", "close": 111.39, "volume": 107572.0}, {"date": "2023-07-14", "close": 110.99, "volume": 108043.0}, {"date": "2023-07-17", "close": 111.1, "volume": 66331.0}, {"date": "2023-07-18", "close": 112.68, "volume": 126977.0}, {"date": "2023-07-19", "close": 114.09, "volume": 78845.0}, {"date": "2023-07-20", "close": 113.14, "volume": 72439.0}, {"date": "2023-07-21", "close": 113.26, "volume": 70360.0}, {"date": "2023-07-24", "close": 113.34, "volume": 45016.0}, {"date": "2023-07-25", "close": 113.88, "volume": 62427.0}, {"date": "2023-07-26", "close": 113.99, "volume": 65247.0}, {"date": "2023-07-27", "close": 112.31, "volume": 60568.0}, {"date": "2023-07-28", "close": 113.88, "volume": 66603.0}, {"date": "2023-07-31", "close": 114.01, "volume": 70801.0}, {"date": "2023-08-01", "close": 114.19, "volume": 73065.0}, {"date": "2023-08-02", "close": 113.02, "volume": 90139.0}, {"date": "2023-08-03", "close": 121.49, "volume": 229115.0}, {"date": "2023-08-04", "close": 120.5, "volume": 98744.0}, {"date": "2023-08-07", "close": 122.55, "volume": 83436.0}, {"date": "2023-08-08", "close": 122.04, "volume": 81603.0}, {"date": "2023-08-09", "close": 123.43, "volume": 102373.0}, {"date": "2023-08-10", "close": 123.54, "volume": 70937.0}, {"date": "2023-08-11", "close": 123.41, "volume": 49483.0}, {"date": "2023-08-14", "close": 123.62, "volume": 56605.0}, {"date": "2023-08-15", "close": 121.28, "volume": 58710.0}, {"date": "2023-08-16", "close": 120.11, "volume": 64967.0}, {"date": "2023-08-17", "close": 117.83, "volume": 59226.0}, {"date": "2023-08-18", "close": 118.92, "volume": 88163.0}, {"date": "2023-08-21", "close": 117.92, "volume": 54986.0}, {"date": "2023-08-22", "close": 116.82, "volume": 66897.0}, {"date": "2023-08-23", "close": 119.79, "volume": 102114.0}, {"date": "2023-08-24", "close": 118.34, "volume": 94332.0}, {"date": "2023-08-25", "close": 119.0, "volume": 77964.0}, {"date": "2023-08-28", "close": 118.84, "volume": 72126.0}, {"date": "2023-08-29", "close": 120.09, "volume": 72399.0}, {"date": "2023-08-30", "close": 121.17, "volume": 66035.0}, {"date": "2023-08-31", "close": 119.9, "volume": 82502.0}, {"date": "2023-09-01", "close": 119.33, "volume": 60834.0}, {"date": "2023-09-05", "close": 116.07, "volume": 71510.0}, {"date": "2023-09-06", "close": 115.24, "volume": 82499.0}, {"date": "2023-09-07", "close": 113.69, "volume": 79349.0}, {"date": "2023-09-08", "close": 113.13, "volume": 67868.0}, {"date": "2023-09-11", "close": 110.81, "volume": 113564.0}, {"date": "2023-09-12", "close": 109.7, "volume": 71326.0}, {"date": "2023-09-13", "close": 109.25, "volume": 103341.0}, {"date": "2023-09-14", "close": 110.25, "volume": 105954.0}, {"date": "2023-09-15", "close": 107.82, "volume": 226223.0}, {"date": "2023-09-18", "close": 106.97, "volume": 94475.0}, {"date": "2023-09-19", "close": 106.16, "volume": 96746.0}, {"date": "2023-09-20", "close": 104.18, "volume": 95866.0}, {"date": "2023-09-21", "close": 101.24, "volume": 104512.0}, {"date": "2023-09-22", "close": 100.67, "volume": 97467.0}, {"date": "2023-09-25", "close": 101.97, "volume": 159371.0}, {"date": "2023-09-26", "close": 101.04, "volume": 104856.0}, {"date": "2023-09-27", "close": 104.96, "volume": 117328.0}, {"date": "2023-09-28", "close": 106.02, "volume": 132271.0}, {"date": "2023-09-29", "close": 105.48, "volume": 129007.0}, {"date": "2023-10-02", "close": 103.66, "volume": 99377.0}, {"date": "2023-10-03", "close": 102.42, "volume": 84954.0}, {"date": "2023-10-04", "close": 103.41, "volume": 56875.0}, {"date": "2023-10-05", "close": 101.4, "volume": 61259.0}, {"date": "2023-10-06", "close": 101.64, "volume": 50040.0}, {"date": "2023-10-09", "close": 102.25, "volume": 43471.0}, {"date": "2023-10-10", "close": 103.28, "volume": 49655.0}, {"date": "2023-10-11", "close": 102.57, "volume": 58559.0}, {"date": "2023-10-12", "close": 96.8, "volume": 172937.0}, {"date": "2023-10-13", "close": 98.42, "volume": 109677.0}, {"date": "2023-10-16", "close": 100.8, "volume": 63727.0}, {"date": "2023-10-17", "close": 102.87, "volume": 80770.0}, {"date": "2023-10-18", "close": 100.48, "volume": 50991.0}, {"date": "2023-10-19", "close": 99.51, "volume": 88758.0}, {"date": "2023-10-20", "close": 97.78, "volume": 128589.0}, {"date": "2023-10-23", "close": 96.92, "volume": 78705.0}, {"date": "2023-10-24", "close": 96.31, "volume": 91856.0}, {"date": "2023-10-25", "close": 95.75, "volume": 102403.0}, {"date": "2023-10-26", "close": 95.78, "volume": 96027.0}, {"date": "2023-10-27", "close": 93.82, "volume": 84185.0}, {"date": "2023-10-30", "close": 95.32, "volume": 76383.0}, {"date": "2023-10-31", "close": 94.66, "volume": 78999.0}, {"date": "2023-11-01", "close": 94.11, "volume": 155873.0}, {"date": "2023-11-02", "close": 97.34, "volume": 199775.0}, {"date": "2023-11-03", "close": 96.14, "volume": 119218.0}, {"date": "2023-11-06", "close": 96.17, "volume": 124229.0}, {"date": "2023-11-07", "close": 97.28, "volume": 117818.0}, {"date": "2023-11-08", "close": 96.69, "volume": 77805.0}, {"date": "2023-11-09", "close": 95.0, "volume": 103086.0}, {"date": "2023-11-10", "close": 94.85, "volume": 78622.0}, {"date": "2023-11-13", "close": 92.36, "volume": 131085.0}, {"date": "2023-11-14", "close": 95.57, "volume": 133208.0}, {"date": "2023-11-15", "close": 94.16, "volume": 159880.0}, {"date": "2023-11-16", "close": 93.43, "volume": 142502.0}, {"date": "2023-11-17", "close": 94.26, "volume": 121441.0}, {"date": "2023-11-20", "close": 91.78, "volume": 104288.0}, {"date": "2023-11-21", "close": 90.57, "volume": 201377.0}, {"date": "2023-11-22", "close": 92.75, "volume": 110219.0}, {"date": "2023-11-24", "close": 92.1, "volume": 40661.0}, {"date": "2023-11-27", "close": 91.69, "volume": 96124.0}, {"date": "2023-11-28", "close": 92.68, "volume": 151759.0}, {"date": "2023-11-29", "close": 88.79, "volume": 213437.0}, {"date": "2023-11-30", "close": 85.45, "volume": 293244.0}, {"date": "2023-12-01", "close": 88.87, "volume": 166780.0}, {"date": "2023-12-04", "close": 91.53, "volume": 183302.0}, {"date": "2023-12-05", "close": 92.19, "volume": 178523.0}, {"date": "2023-12-06", "close": 83.81, "volume": 504755.0}, {"date": "2023-12-07", "close": 86.44, "volume": 264689.0}, {"date": "2023-12-08", "close": 88.05, "volume": 162931.0}, {"date": "2023-12-11", "close": 91.4, "volume": 327723.0}, {"date": "2023-12-12", "close": 92.32, "volume": 187043.0}, {"date": "2023-12-13", "close": 97.02, "volume": 215914.0}, {"date": "2023-12-14", "close": 97.06, "volume": 206562.0}, {"date": "2023-12-15", "close": 97.39, "volume": 437376.0}, {"date": "2023-12-18", "close": 99.38, "volume": 149088.0}, {"date": "2023-12-19", "close": 100.84, "volume": 106869.0}, {"date": "2023-12-20", "close": 98.16, "volume": 112723.0}, {"date": "2023-12-21", "close": 98.77, "volume": 83047.0}, {"date": "2023-12-22", "close": 99.03, "volume": 72936.0}, {"date": "2023-12-26", "close": 101.3, "volume": 65209.0}, {"date": "2023-12-27", "close": 101.06, "volume": 103120.0}, {"date": "2023-12-28", "close": 101.02, "volume": 101581.0}, {"date": "2023-12-29", "close": 98.52, "volume": 156919.0}, {"date": "2024-01-02", "close": 98.11, "volume": 227025.0}, {"date": "2024-01-03", "close": 94.61, "volume": 130888.0}, {"date": "2024-01-04", "close": 95.75, "volume": 123772.0}, {"date": "2024-01-05", "close": 93.21, "volume": 122877.0}, {"date": "2024-01-08", "close": 95.57, "volume": 142356.0}, {"date": "2024-01-09", "close": 94.66, "volume": 114467.0}, {"date": "2024-01-10", "close": 95.12, "volume": 91367.0}, {"date": "2024-01-11", "close": 91.82, "volume": 178023.0}, {"date": "2024-01-12", "close": 91.35, "volume": 91657.0}, {"date": "2024-01-16", "close": 91.6, "volume": 209836.0}, {"date": "2024-01-17", "close": 91.12, "volume": 100249.0}, {"date": "2024-01-18", "close": 88.55, "volume": 149145.0}, {"date": "2024-01-19", "close": 90.14, "volume": 167540.0}, {"date": "2024-01-22", "close": 89.44, "volume": 133057.0}, {"date": "2024-01-23", "close": 88.0, "volume": 209903.0}, {"date": "2024-01-24", "close": 85.69, "volume": 374532.0}, {"date": "2024-01-25", "close": 88.0, "volume": 318679.0}, {"date": "2024-01-26", "close": 88.56, "volume": 199657.0}, {"date": "2024-01-29", "close": 88.9, "volume": 131575.0}, {"date": "2024-01-30", "close": 88.62, "volume": 76827.0}, {"date": "2024-01-31", "close": 84.95, "volume": 135933.0}, {"date": "2024-02-01", "close": 83.79, "volume": 645655.0}, {"date": "2024-02-02", "close": 84.14, "volume": 148084.0}, {"date": "2024-02-05", "close": 81.64, "volume": 165860.0}, {"date": "2024-02-06", "close": 84.52, "volume": 299878.0}, {"date": "2024-02-07", "close": 84.06, "volume": 118402.0}, {"date": "2024-02-08", "close": 85.57, "volume": 131070.0}, {"date": "2024-02-09", "close": 85.44, "volume": 201823.0}, {"date": "2024-02-12", "close": 88.23, "volume": 133625.0}, {"date": "2024-02-13", "close": 84.9, "volume": 164185.0}, {"date": "2024-02-14", "close": 85.9, "volume": 151636.0}, {"date": "2024-02-15", "close": 90.05, "volume": 351803.0}, {"date": "2024-02-16", "close": 90.89, "volume": 179210.0}, {"date": "2024-02-20", "close": 91.75, "volume": 159301.0}, {"date": "2024-02-21", "close": 91.83, "volume": 288007.0}, {"date": "2024-02-22", "close": 78.18, "volume": 1168190.0}, {"date": "2024-02-23", "close": 79.75, "volume": 733337.0}, {"date": "2024-02-26", "close": 77.81, "volume": 532015.0}, {"date": "2024-02-27", "close": 78.62, "volume": 282432.0}, {"date": "2024-02-28", "close": 80.88, "volume": 436105.0}, {"date": "2024-02-29", "close": 85.18, "volume": 314923.0}, {"date": "2024-03-01", "close": 86.04, "volume": 227222.0}, {"date": "2024-03-04", "close": 83.88, "volume": 324591.0}, {"date": "2024-03-05", "close": 82.8, "volume": 159384.0}, {"date": "2024-03-06", "close": 82.4, "volume": 111744.0}, {"date": "2024-03-07", "close": 84.0, "volume": 158453.0}, {"date": "2024-03-08", "close": 82.61, "volume": 222519.0}, {"date": "2024-03-11", "close": 85.18, "volume": 169533.0}, {"date": "2024-03-12", "close": 85.78, "volume": 208796.0}, {"date": "2024-03-13", "close": 85.15, "volume": 128048.0}, {"date": "2024-03-14", "close": 82.75, "volume": 171802.0}, {"date": "2024-03-15", "close": 83.64, "volume": 240611.0}, {"date": "2024-03-18", "close": 82.6, "volume": 122468.0}, {"date": "2024-03-19", "close": 83.56, "volume": 163767.0}, {"date": "2024-03-20", "close": 83.84, "volume": 106090.0}, {"date": "2024-03-21", "close": 84.53, "volume": 160572.0}, {"date": "2024-03-22", "close": 83.31, "volume": 207324.0}, {"date": "2024-03-25", "close": 82.19, "volume": 197889.0}, {"date": "2024-03-26", "close": 82.95, "volume": 100844.0}, {"date": "2024-03-27", "close": 85.8, "volume": 181449.0}, {"date": "2024-03-28", "close": 86.13, "volume": 134553.0}, {"date": "2024-04-01", "close": 85.35, "volume": 197224.0}, {"date": "2024-04-02", "close": 82.71, "volume": 167327.0}, {"date": "2024-04-03", "close": 82.83, "volume": 116013.0}, {"date": "2024-04-04", "close": 82.75, "volume": 129240.0}, {"date": "2024-04-05", "close": 80.85, "volume": 102746.0}, {"date": "2024-04-08", "close": 79.96, "volume": 97621.0}, {"date": "2024-04-09", "close": 81.67, "volume": 89159.0}, {"date": "2024-04-10", "close": 79.66, "volume": 162673.0}, {"date": "2024-04-11", "close": 77.74, "volume": 168583.0}, {"date": "2024-04-12", "close": 77.6, "volume": 145242.0}, {"date": "2024-04-15", "close": 78.13, "volume": 150963.0}, {"date": "2024-04-16", "close": 79.08, "volume": 201787.0}, {"date": "2024-04-17", "close": 77.78, "volume": 129555.0}, {"date": "2024-04-18", "close": 79.45, "volume": 182792.0}, {"date": "2024-04-19", "close": 79.75, "volume": 275076.0}, {"date": "2024-04-22", "close": 80.52, "volume": 107917.0}, {"date": "2024-04-23", "close": 79.56, "volume": 196760.0}, {"date": "2024-04-24", "close": 77.9, "volume": 273493.0}, {"date": "2024-04-25", "close": 79.18, "volume": 220064.0}, {"date": "2024-04-26", "close": 80.54, "volume": 167790.0}, {"date": "2024-04-29", "close": 81.54, "volume": 276450.0}, {"date": "2024-04-30", "close": 78.44, "volume": 318871.0}, {"date": "2024-05-01", "close": 78.25, "volume": 164245.0}, {"date": "2024-05-02", "close": 82.26, "volume": 279297.0}, {"date": "2024-05-03", "close": 80.62, "volume": 157200.0}, {"date": "2024-05-06", "close": 78.59, "volume": 136870.0}, {"date": "2024-05-07", "close": 80.8, "volume": 154632.0}, {"date": "2024-05-08", "close": 82.22, "volume": 179397.0}, {"date": "2024-05-09", "close": 83.79, "volume": 123411.0}, {"date": "2024-05-10", "close": 83.07, "volume": 98900.0}, {"date": "2024-05-13", "close": 82.04, "volume": 143317.0}, {"date": "2024-05-14", "close": 82.47, "volume": 174691.0}, {"date": "2024-05-15", "close": 80.31, "volume": 201763.0}, {"date": "2024-05-16", "close": 80.83, "volume": 117958.0}, {"date": "2024-05-17", "close": 79.65, "volume": 102773.0}, {"date": "2024-05-20", "close": 78.61, "volume": 175993.0}, {"date": "2024-05-21", "close": 80.08, "volume": 132746.0}, {"date": "2024-05-22", "close": 78.49, "volume": 142047.0}, {"date": "2024-05-23", "close": 76.05, "volume": 158173.0}, {"date": "2024-05-24", "close": 75.23, "volume": 133627.0}, {"date": "2024-05-28", "close": 75.41, "volume": 174117.0}, {"date": "2024-05-29", "close": 74.62, "volume": 209414.0}, {"date": "2024-05-30", "close": 76.5, "volume": 179147.0}, {"date": "2024-05-31", "close": 77.62, "volume": 207617.0}, {"date": "2024-06-03", "close": 76.02, "volume": 404003.0}, {"date": "2024-06-04", "close": 76.1, "volume": 160572.0}, {"date": "2024-06-05", "close": 74.04, "volume": 218199.0}, {"date": "2024-06-06", "close": 73.26, "volume": 139652.0}, {"date": "2024-06-07", "close": 73.14, "volume": 131106.0}, {"date": "2024-06-10", "close": 73.17, "volume": 179780.0}, {"date": "2024-06-11", "close": 73.97, "volume": 220860.0}, {"date": "2024-06-12", "close": 74.95, "volume": 223046.0}, {"date": "2024-06-13", "close": 74.16, "volume": 222795.0}, {"date": "2024-06-14", "close": 74.52, "volume": 232159.0}, {"date": "2024-06-17", "close": 74.79, "volume": 253402.0}, {"date": "2024-06-18", "close": 73.3, "volume": 272861.0}, {"date": "2024-06-20", "close": 72.39, "volume": 141364.0}, {"date": "2024-06-21", "close": 74.07, "volume": 475945.0}, {"date": "2024-06-24", "close": 73.7, "volume": 163697.0}, {"date": "2024-06-25", "close": 73.23, "volume": 245556.0}, {"date": "2024-06-26", "close": 72.94, "volume": 133741.0}, {"date": "2024-06-27", "close": 73.74, "volume": 124232.0}, {"date": "2024-06-28", "close": 74.4, "volume": 306101.0}, {"date": "2024-07-01", "close": 72.97, "volume": 118692.0}, {"date": "2024-07-02", "close": 73.01, "volume": 96316.0}, {"date": "2024-07-03", "close": 72.41, "volume": 74852.0}, {"date": "2024-07-05", "close": 73.55, "volume": 70688.0}, {"date": "2024-07-08", "close": 70.52, "volume": 206589.0}, {"date": "2024-07-09", "close": 69.79, "volume": 298160.0}, {"date": "2024-07-10", "close": 70.36, "volume": 123609.0}, {"date": "2024-07-11", "close": 74.83, "volume": 282195.0}, {"date": "2024-07-12", "close": 76.11, "volume": 114301.0}, {"date": "2024-07-15", "close": 76.58, "volume": 180053.0}, {"date": "2024-07-16", "close": 77.67, "volume": 167546.0}, {"date": "2024-07-17", "close": 81.5, "volume": 287241.0}, {"date": "2024-07-18", "close": 80.0, "volume": 188571.0}, {"date": "2024-07-19", "close": 79.82, "volume": 162054.0}, {"date": "2024-07-22", "close": 79.75, "volume": 118928.0}, {"date": "2024-07-23", "close": 80.62, "volume": 118455.0}, {"date": "2024-07-24", "close": 79.96, "volume": 92180.0}, {"date": "2024-07-25", "close": 80.99, "volume": 137153.0}, {"date": "2024-07-26", "close": 82.22, "volume": 134822.0}, {"date": "2024-07-29", "close": 79.47, "volume": 130942.0}, {"date": "2024-07-30", "close": 81.35, "volume": 184456.0}, {"date": "2024-07-31", "close": 81.55, "volume": 201194.0}, {"date": "2024-08-01", "close": 86.09, "volume": 274456.0}, {"date": "2024-08-02", "close": 85.1, "volume": 209276.0}, {"date": "2024-08-05", "close": 82.53, "volume": 178568.0}, {"date": "2024-08-06", "close": 82.13, "volume": 117704.0}, {"date": "2024-08-07", "close": 83.71, "volume": 182935.0}, {"date": "2024-08-08", "close": 84.38, "volume": 136588.0}, {"date": "2024-08-09", "close": 84.11, "volume": 113377.0}, {"date": "2024-08-12", "close": 82.4, "volume": 149637.0}, {"date": "2024-08-13", "close": 85.14, "volume": 128074.0}, {"date": "2024-08-14", "close": 86.7, "volume": 164115.0}, {"date": "2024-08-15", "close": 88.04, "volume": 188695.0}, {"date": "2024-08-16", "close": 87.08, "volume": 119458.0}, {"date": "2024-08-19", "close": 87.94, "volume": 76789.0}, {"date": "2024-08-20", "close": 87.35, "volume": 95790.0}, {"date": "2024-08-21", "close": 88.41, "volume": 86177.0}, {"date": "2024-08-22", "close": 88.84, "volume": 150074.0}, {"date": "2024-08-23", "close": 91.1, "volume": 173708.0}, {"date": "2024-08-26", "close": 91.87, "volume": 147690.0}, {"date": "2024-08-27", "close": 90.35, "volume": 123690.0}, {"date": "2024-08-28", "close": 90.0, "volume": 120824.0}, {"date": "2024-08-29", "close": 90.38, "volume": 153376.0}, {"date": "2024-08-30", "close": 89.59, "volume": 122194.0}, {"date": "2024-09-03", "close": 88.46, "volume": 128361.0}, {"date": "2024-09-04", "close": 87.19, "volume": 190091.0}, {"date": "2024-09-05", "close": 87.91, "volume": 108843.0}, {"date": "2024-09-06", "close": 89.05, "volume": 136247.0}, {"date": "2024-09-09", "close": 82.85, "volume": 317380.0}, {"date": "2024-09-10", "close": 79.97, "volume": 270499.0}, {"date": "2024-09-11", "close": 81.8, "volume": 364386.0}, {"date": "2024-09-12", "close": 83.43, "volume": 201243.0}, {"date": "2024-09-13", "close": 84.97, "volume": 192453.0}, {"date": "2024-09-16", "close": 85.05, "volume": 236951.0}, {"date": "2024-09-17", "close": 84.47, "volume": 193356.0}, {"date": "2024-09-18", "close": 84.24, "volume": 217219.0}, {"date": "2024-09-19", "close": 85.1, "volume": 205857.0}, {"date": "2024-09-20", "close": 83.84, "volume": 702063.0}, {"date": "2024-09-23", "close": 83.52, "volume": 162445.0}, {"date": "2024-09-24", "close": 81.61, "volume": 143768.0}, {"date": "2024-09-25", "close": 81.22, "volume": 136623.0}, {"date": "2024-09-26", "close": 81.96, "volume": 143709.0}, {"date": "2024-09-27", "close": 82.63, "volume": 118658.0}, {"date": "2024-09-30", "close": 83.25, "volume": 234827.0}, {"date": "2024-10-01", "close": 83.17, "volume": 257171.0}, {"date": "2024-10-02", "close": 83.35, "volume": 130748.0}, {"date": "2024-10-03", "close": 80.43, "volume": 208392.0}, {"date": "2024-10-04", "close": 80.36, "volume": 129356.0}, {"date": "2024-10-07", "close": 80.04, "volume": 206319.0}, {"date": "2024-10-08", "close": 79.16, "volume": 193453.0}, {"date": "2024-10-09", "close": 79.74, "volume": 191849.0}, {"date": "2024-10-10", "close": 79.76, "volume": 188373.0}, {"date": "2024-10-11", "close": 79.42, "volume": 140893.0}, {"date": "2024-10-14", "close": 79.64, "volume": 139556.0}, {"date": "2024-10-15", "close": 80.15, "volume": 143935.0}, {"date": "2024-10-16", "close": 80.43, "volume": 89867.0}, {"date": "2024-10-17", "close": 81.57, "volume": 163209.0}, {"date": "2024-10-18", "close": 61.86, "volume": 3398021.0}, {"date": "2024-10-21", "close": 58.66, "volume": 968711.0}, {"date": "2024-10-22", "close": 57.5, "volume": 1034085.0}, {"date": "2024-10-23", "close": 57.65, "volume": 821600.0}, {"date": "2024-10-24", "close": 57.59, "volume": 398452.0}, {"date": "2024-10-25", "close": 57.37, "volume": 363373.0}, {"date": "2024-10-28", "close": 58.69, "volume": 282435.0}, {"date": "2024-10-29", "close": 56.65, "volume": 261801.0}, {"date": "2024-10-30", "close": 56.31, "volume": 441296.0}, {"date": "2024-10-31", "close": 48.04, "volume": 1737410.0}, {"date": "2024-11-01", "close": 45.52, "volume": 1024184.0}, {"date": "2024-11-04", "close": 46.47, "volume": 912251.0}, {"date": "2024-11-05", "close": 46.95, "volume": 518866.0}, {"date": "2024-11-06", "close": 48.29, "volume": 544456.0}, {"date": "2024-11-07", "close": 49.07, "volume": 480796.0}, {"date": "2024-11-08", "close": 50.9, "volume": 830974.0}, {"date": "2024-11-11", "close": 51.64, "volume": 928417.0}, {"date": "2024-11-12", "close": 50.81, "volume": 524814.0}, {"date": "2024-11-13", "close": 50.54, "volume": 387295.0}, {"date": "2024-11-14", "close": 50.43, "volume": 302461.0}, {"date": "2024-11-15", "close": 49.65, "volume": 273911.0}, {"date": "2024-11-18", "close": 48.8, "volume": 235977.0}, {"date": "2024-11-19", "close": 46.24, "volume": 418949.0}, {"date": "2024-11-20", "close": 46.62, "volume": 348496.0}, {"date": "2024-11-21", "close": 46.75, "volume": 303777.0}, {"date": "2024-11-22", "close": 45.5, "volume": 439845.0}, {"date": "2024-11-25", "close": 46.46, "volume": 768396.0}, {"date": "2024-11-26", "close": 44.42, "volume": 649836.0}, {"date": "2024-11-27", "close": 45.99, "volume": 492484.0}, {"date": "2024-11-29", "close": 46.28, "volume": 299172.0}, {"date": "2024-12-02", "close": 45.77, "volume": 454573.0}, {"date": "2024-12-03", "close": 45.33, "volume": 232247.0}, {"date": "2024-12-04", "close": 45.81, "volume": 263192.0}, {"date": "2024-12-05", "close": 46.27, "volume": 345373.0}, {"date": "2024-12-06", "close": 44.48, "volume": 372558.0}, {"date": "2024-12-09", "close": 46.48, "volume": 396824.0}, {"date": "2024-12-10", "close": 46.22, "volume": 545708.0}, {"date": "2024-12-11", "close": 45.2, "volume": 418124.0}, {"date": "2024-12-12", "close": 46.63, "volume": 214085.0}, {"date": "2024-12-13", "close": 45.17, "volume": 188957.0}, {"date": "2024-12-16", "close": 44.44, "volume": 516649.0}, {"date": "2024-12-17", "close": 43.82, "volume": 252377.0}, {"date": "2024-12-18", "close": 42.6, "volume": 222846.0}, {"date": "2024-12-19", "close": 41.8, "volume": 295590.0}, {"date": "2024-12-20", "close": 40.0, "volume": 1451689.0}, {"date": "2024-12-23", "close": 39.85, "volume": 630137.0}, {"date": "2024-12-24", "close": 39.85, "volume": 279649.0}, {"date": "2024-12-26", "close": 40.27, "volume": 311659.0}, {"date": "2024-12-27", "close": 39.49, "volume": 262355.0}, {"date": "2024-12-30", "close": 38.87, "volume": 261755.0}, {"date": "2024-12-31", "close": 39.37, "volume": 244594.0}, {"date": "2025-01-02", "close": 39.18, "volume": 279952.0}, {"date": "2025-01-03", "close": 38.22, "volume": 591954.0}, {"date": "2025-01-06", "close": 38.53, "volume": 464470.0}, {"date": "2025-01-07", "close": 36.57, "volume": 440472.0}, {"date": "2025-01-08", "close": 36.61, "volume": 576646.0}, {"date": "2025-01-10", "close": 34.65, "volume": 456986.0}, {"date": "2025-01-13", "close": 36.66, "volume": 498546.0}, {"date": "2025-01-14", "close": 36.32, "volume": 246489.0}, {"date": "2025-01-15", "close": 35.31, "volume": 201068.0}, {"date": "2025-01-16", "close": 35.91, "volume": 248112.0}, {"date": "2025-01-17", "close": 36.05, "volume": 186477.0}, {"date": "2025-01-21", "close": 35.8, "volume": 273964.0}, {"date": "2025-01-22", "close": 35.4, "volume": 411480.0}, {"date": "2025-01-23", "close": 35.97, "volume": 436832.0}, {"date": "2025-01-24", "close": 36.19, "volume": 345690.0}, {"date": "2025-01-27", "close": 37.24, "volume": 351205.0}, {"date": "2025-01-28", "close": 36.1, "volume": 269358.0}, {"date": "2025-01-29", "close": 35.815, "volume": 304289.0}, {"date": "2025-01-30", "close": 36.06, "volume": 381215.0}, {"date": "2025-01-31", "close": 36.13, "volume": 367356.0}, {"date": "2025-02-03", "close": 34.54, "volume": 421385.0}, {"date": "2025-02-04", "close": 33.46, "volume": 444077.0}, {"date": "2025-02-05", "close": 33.8, "volume": 421149.0}, {"date": "2025-02-06", "close": 33.81, "volume": 248373.0}, {"date": "2025-02-07", "close": 32.92, "volume": 313003.0}, {"date": "2025-02-10", "close": 32.64, "volume": 307706.0}, {"date": "2025-02-11", "close": 33.17, "volume": 323313.0}, {"date": "2025-02-12", "close": 31.84, "volume": 258860.0}, {"date": "2025-02-13", "close": 32.37, "volume": 265534.0}, {"date": "2025-02-14", "close": 33.15, "volume": 352327.0}, {"date": "2025-02-18", "close": 32.74, "volume": 379272.0}, {"date": "2025-02-19", "close": 32.56, "volume": 291712.0}, {"date": "2025-02-20", "close": 32.24, "volume": 353067.0}, {"date": "2025-02-21", "close": 32.19, "volume": 422619.0}, {"date": "2025-02-24", "close": 32.83, "volume": 619783.0}, {"date": "2025-02-25", "close": 32.59, "volume": 803113.0}, {"date": "2025-02-26", "close": 32.22, "volume": 1074065.0}, {"date": "2025-02-27", "close": 33.26, "volume": 942715.0}, {"date": "2025-02-28", "close": 32.74, "volume": 434511.0}, {"date": "2025-03-03", "close": 32.47, "volume": 486959.0}, {"date": "2025-03-04", "close": 32.37, "volume": 456382.0}, {"date": "2025-03-05", "close": 33.46, "volume": 753635.0}, {"date": "2025-03-06", "close": 34.23, "volume": 332706.0}, {"date": "2025-03-07", "close": 34.01, "volume": 427135.0}, {"date": "2025-03-10", "close": 33.55, "volume": 338919.0}, {"date": "2025-03-11", "close": 31.43, "volume": 683796.0}, {"date": "2025-03-12", "close": 30.52, "volume": 544879.0}, {"date": "2025-03-13", "close": 30.83, "volume": 428710.0}, {"date": "2025-03-14", "close": 30.87, "volume": 266643.0}, {"date": "2025-03-17", "close": 32.42, "volume": 391509.0}, {"date": "2025-03-18", "close": 31.57, "volume": 325739.0}, {"date": "2025-03-19", "close": 30.43, "volume": 257316.0}, {"date": "2025-03-20", "close": 30.26, "volume": 288550.0}, {"date": "2025-03-21", "close": 29.55, "volume": 422942.0}, {"date": "2025-03-24", "close": 29.32, "volume": 302402.0}, {"date": "2025-03-25", "close": 28.85, "volume": 356943.0}, {"date": "2025-03-26", "close": 28.97, "volume": 217177.0}, {"date": "2025-03-27", "close": 29.62, "volume": 257568.0}, {"date": "2025-03-28", "close": 29.22, "volume": 238039.0}, {"date": "2025-03-31", "close": 29.38, "volume": 389626.0}, {"date": "2025-04-01", "close": 28.53, "volume": 467206.0}, {"date": "2025-04-02", "close": 28.29, "volume": 263063.0}, {"date": "2025-04-03", "close": 26.88, "volume": 409891.0}, {"date": "2025-04-04", "close": 27.09, "volume": 519884.0}, {"date": "2025-04-07", "close": 27.01, "volume": 584442.0}, {"date": "2025-04-08", "close": 26.51, "volume": 442547.0}, {"date": "2025-04-09", "close": 28.82, "volume": 659473.0}, {"date": "2025-04-10", "close": 28.02, "volume": 280185.0}, {"date": "2025-04-11", "close": 28.3, "volume": 296593.0}, {"date": "2025-04-14", "close": 27.15, "volume": 384475.0}, {"date": "2025-04-15", "close": 27.11, "volume": 524544.0}, {"date": "2025-04-16", "close": 26.74, "volume": 305848.0}, {"date": "2025-04-17", "close": 27.9, "volume": 315195.0}, {"date": "2025-04-21", "close": 28.08, "volume": 377717.0}, {"date": "2025-04-22", "close": 28.62, "volume": 379408.0}, {"date": "2025-04-23", "close": 28.4, "volume": 311914.0}, {"date": "2025-04-24", "close": 28.97, "volume": 257118.0}, {"date": "2025-04-25", "close": 29.19, "volume": 252069.0}, {"date": "2025-04-28", "close": 29.43, "volume": 367535.0}, {"date": "2025-04-29", "close": 29.55, "volume": 342969.0}, {"date": "2025-04-30", "close": 29.47, "volume": 350910.0}, {"date": "2025-05-01", "close": 30.87, "volume": 648527.0}, {"date": "2025-05-02", "close": 31.89, "volume": 381246.0}, {"date": "2025-05-05", "close": 32.02, "volume": 629422.0}, {"date": "2025-05-06", "close": 32.11, "volume": 466560.0}, {"date": "2025-05-07", "close": 31.59, "volume": 347854.0}, {"date": "2025-05-08", "close": 32.93, "volume": 425087.0}, {"date": "2025-05-09", "close": 32.89, "volume": 489955.0}, {"date": "2025-05-12", "close": 33.56, "volume": 405472.0}, {"date": "2025-05-13", "close": 32.89, "volume": 346868.0}, {"date": "2025-05-14", "close": 32.52, "volume": 410252.0}, {"date": "2025-05-15", "close": 32.41, "volume": 292375.0}, {"date": "2025-05-16", "close": 32.79, "volume": 475332.0}, {"date": "2025-05-19", "close": 32.67, "volume": 534139.0}, {"date": "2025-05-20", "close": 32.0, "volume": 300123.0}, {"date": "2025-05-21", "close": 31.04, "volume": 368260.0}, {"date": "2025-05-22", "close": 30.42, "volume": 258759.0}, {"date": "2025-05-23", "close": 30.52, "volume": 291018.0}, {"date": "2025-05-27", "close": 30.56, "volume": 274792.0}, {"date": "2025-05-28", "close": 29.95, "volume": 307154.0}, {"date": "2025-05-29", "close": 30.13, "volume": 318385.0}, {"date": "2025-05-30", "close": 29.42, "volume": 304216.0}, {"date": "2025-06-02", "close": 29.21, "volume": 343389.0}, {"date": "2025-06-03", "close": 29.58, "volume": 218632.0}, {"date": "2025-06-04", "close": 29.85, "volume": 311186.0}, {"date": "2025-06-05", "close": 27.43, "volume": 427367.0}, {"date": "2025-06-06", "close": 28.32, "volume": 310874.0}, {"date": "2025-06-09", "close": 29.02, "volume": 253381.0}, {"date": "2025-06-10", "close": 29.48, "volume": 187354.0}, {"date": "2025-06-11", "close": 28.57, "volume": 216197.0}, {"date": "2025-06-12", "close": 29.1, "volume": 290177.0}, {"date": "2025-06-13", "close": 29.24, "volume": 272615.0}, {"date": "2025-06-16", "close": 29.74, "volume": 214803.0}, {"date": "2025-06-17", "close": 29.79, "volume": 221511.0}, {"date": "2025-06-18", "close": 30.48, "volume": 275483.0}, {"date": "2025-06-20", "close": 29.52, "volume": 350936.0}, {"date": "2025-06-23", "close": 29.47, "volume": 302235.0}, {"date": "2025-06-24", "close": 30.03, "volume": 200583.0}, {"date": "2025-06-25", "close": 29.88, "volume": 297818.0}, {"date": "2025-06-26", "close": 29.78, "volume": 463860.0}, {"date": "2025-06-27", "close": 29.81, "volume": 625277.0}, {"date": "2025-06-30", "close": 29.97, "volume": 247732.0}, {"date": "2025-07-01", "close": 31.98, "volume": 275758.0}, {"date": "2025-07-02", "close": 32.87, "volume": 343362.0}, {"date": "2025-07-03", "close": 32.59, "volume": 118398.0}, {"date": "2025-07-07", "close": 31.36, "volume": 280213.0}, {"date": "2025-07-08", "close": 32.08, "volume": 269002.0}, {"date": "2025-07-09", "close": 31.23, "volume": 195720.0}, {"date": "2025-07-10", "close": 31.51, "volume": 173885.0}, {"date": "2025-07-11", "close": 31.06, "volume": 137786.0}, {"date": "2025-07-14", "close": 29.91, "volume": 183376.0}, {"date": "2025-07-15", "close": 29.26, "volume": 243844.0}, {"date": "2025-07-16", "close": 29.9, "volume": 186774.0}, {"date": "2025-07-17", "close": 30.94, "volume": 224593.0}, {"date": "2025-07-18", "close": 30.03, "volume": 164198.0}, {"date": "2025-07-21", "close": 30.12, "volume": 204309.0}, {"date": "2025-07-22", "close": 31.61, "volume": 255881.0}, {"date": "2025-07-23", "close": 32.49, "volume": 221234.0}, {"date": "2025-07-24", "close": 31.67, "volume": 173392.0}, {"date": "2025-07-25", "close": 31.84, "volume": 141698.0}, {"date": "2025-07-28", "close": 30.97, "volume": 165911.0}, {"date": "2025-07-29", "close": 30.73, "volume": 181957.0}, {"date": "2025-07-30", "close": 29.37, "volume": 318479.0}, {"date": "2025-07-31", "close": 28.28, "volume": 366863.0}, {"date": "2025-08-01", "close": 27.93, "volume": 299365.0}, {"date": "2025-08-04", "close": 28.54, "volume": 199878.0}, {"date": "2025-08-05", "close": 28.43, "volume": 213542.0}, {"date": "2025-08-06", "close": 27.69, "volume": 183268.0}, {"date": "2025-08-07", "close": 27.96, "volume": 313187.0}, {"date": "2025-08-08", "close": 27.4, "volume": 219876.0}, {"date": "2025-08-11", "close": 27.22, "volume": 204915.0}, {"date": "2025-08-12", "close": 27.71, "volume": 166324.0}, {"date": "2025-08-13", "close": 28.46, "volume": 181421.0}, {"date": "2025-08-14", "close": 28.41, "volume": 165675.0}, {"date": "2025-08-15", "close": 28.78, "volume": 168173.0}, {"date": "2025-08-18", "close": 29.04, "volume": 203804.0}, {"date": "2025-08-19", "close": 29.31, "volume": 191722.0}, {"date": "2025-08-20", "close": 29.15, "volume": 145484.0}, {"date": "2025-08-21", "close": 28.965, "volume": 121189.0}, {"date": "2025-08-22", "close": 30.16, "volume": 216955.0}, {"date": "2025-08-25", "close": 29.445, "volume": 118652.0}, {"date": "2025-08-26", "close": 28.65, "volume": 178861.0}, {"date": "2025-08-27", "close": 29.77, "volume": 168429.0}, {"date": "2025-08-28", "close": 29.35, "volume": 206258.0}, {"date": "2025-08-29", "close": 29.57, "volume": 357057.0}, {"date": "2025-09-02", "close": 29.31, "volume": 163288.0}, {"date": "2025-09-03", "close": 29.19, "volume": 188374.0}, {"date": "2025-09-04", "close": 28.69, "volume": 155521.0}, {"date": "2025-09-05", "close": 29.19, "volume": 195765.0}, {"date": "2025-09-08", "close": 28.39, "volume": 160834.0}, {"date": "2025-09-09", "close": 28.39, "volume": 158367.0}, {"date": "2025-09-10", "close": 27.61, "volume": 183492.0}, {"date": "2025-09-11", "close": 28.34, "volume": 221600.0}, {"date": "2025-09-12", "close": 27.97, "volume": 139271.0}, {"date": "2025-09-15", "close": 27.77, "volume": 226306.0}, {"date": "2025-09-16", "close": 27.82, "volume": 176439.0}, {"date": "2025-09-17", "close": 27.57, "volume": 252120.0}, {"date": "2025-09-18", "close": 27.61, "volume": 226024.0}, {"date": "2025-09-19", "close": 27.06, "volume": 337891.0}, {"date": "2025-09-22", "close": 26.74, "volume": 249828.0}, {"date": "2025-09-23", "close": 26.03, "volume": 200564.0}, {"date": "2025-09-24", "close": 25.77, "volume": 174913.0}, {"date": "2025-09-25", "close": 24.94, "volume": 196834.0}, {"date": "2025-09-26", "close": 24.68, "volume": 201820.0}, {"date": "2025-09-29", "close": 24.4, "volume": 285001.0}, {"date": "2025-09-30", "close": 24.19, "volume": 220603.0}, {"date": "2025-10-01", "close": 24.54, "volume": 200580.0}, {"date": "2025-10-02", "close": 24.69, "volume": 173497.0}, {"date": "2025-10-03", "close": 24.62, "volume": 189723.0}, {"date": "2025-10-06", "close": 23.8, "volume": 290097.0}, {"date": "2025-10-07", "close": 23.93, "volume": 299238.0}, {"date": "2025-10-08", "close": 24.24, "volume": 199327.0}, {"date": "2025-10-09", "close": 24.35, "volume": 170199.0}, {"date": "2025-10-10", "close": 23.84, "volume": 269135.0}, {"date": "2025-10-13", "close": 23.93, "volume": 206978.0}, {"date": "2025-10-14", "close": 23.72, "volume": 194862.0}, {"date": "2025-10-15", "close": 23.69, "volume": 229954.0}, {"date": "2025-10-16", "close": 24.23, "volume": 260428.0}, {"date": "2025-10-17", "close": 24.55, "volume": 209131.0}, {"date": "2025-10-20", "close": 24.92, "volume": 168453.0}, {"date": "2025-10-21", "close": 25.0, "volume": 154839.0}, {"date": "2025-10-22", "close": 24.57, "volume": 126149.0}, {"date": "2025-10-23", "close": 24.42, "volume": 185573.0}, {"date": "2025-10-24", "close": 24.33, "volume": 144677.0}, {"date": "2025-10-27", "close": 23.56, "volume": 225805.0}, {"date": "2025-10-28", "close": 23.67, "volume": 232874.0}, {"date": "2025-10-29", "close": 24.69, "volume": 470217.0}, {"date": "2025-10-30", "close": 24.19, "volume": 285751.0}, {"date": "2025-10-31", "close": 24.2, "volume": 272983.0}, {"date": "2025-11-03", "close": 24.14, "volume": 257740.0}, {"date": "2025-11-04", "close": 24.85, "volume": 287173.0}, {"date": "2025-11-05", "close": 25.06, "volume": 418902.0}, {"date": "2025-11-06", "close": 24.81, "volume": 269106.0}, {"date": "2025-11-07", "close": 25.35, "volume": 267017.0}, {"date": "2025-11-10", "close": 25.5, "volume": 309023.0}, {"date": "2025-11-11", "close": 25.9, "volume": 277551.0}, {"date": "2025-11-12", "close": 26.14, "volume": 221293.0}, {"date": "2025-11-13", "close": 25.85, "volume": 247270.0}, {"date": "2025-11-14", "close": 25.03, "volume": 354403.0}, {"date": "2025-11-17", "close": 24.6, "volume": 245784.0}, {"date": "2025-11-18", "close": 23.96, "volume": 276194.0}, {"date": "2025-11-19", "close": 22.95, "volume": 297706.0}, {"date": "2025-11-20", "close": 22.69, "volume": 414695.0}, {"date": "2025-11-21", "close": 22.82, "volume": 269826.0}, {"date": "2025-11-24", "close": 21.84, "volume": 391308.0}, {"date": "2025-11-25", "close": 22.59, "volume": 242547.0}, {"date": "2025-11-26", "close": 22.88, "volume": 324740.0}, {"date": "2025-11-28", "close": 22.81, "volume": 100631.0}, {"date": "2025-12-01", "close": 23.06, "volume": 331814.0}, {"date": "2025-12-02", "close": 23.33, "volume": 295579.0}, {"date": "2025-12-03", "close": 23.85, "volume": 283198.0}, {"date": "2025-12-04", "close": 24.7, "volume": 436705.0}, {"date": "2025-12-05", "close": 25.68, "volume": 545379.0}, {"date": "2025-12-08", "close": 24.02, "volume": 820872.0}, {"date": "2025-12-09", "close": 24.39, "volume": 646190.0}, {"date": "2025-12-10", "close": 26.35, "volume": 870973.0}, {"date": "2025-12-11", "close": 26.36, "volume": 499314.0}, {"date": "2025-12-12", "close": 26.01, "volume": 392069.0}, {"date": "2025-12-15", "close": 25.61, "volume": 387508.0}, {"date": "2025-12-16", "close": 25.65, "volume": 376036.0}, {"date": "2025-12-17", "close": 25.07, "volume": 345378.0}, {"date": "2025-12-18", "close": 24.67, "volume": 480779.0}, {"date": "2025-12-19", "close": 23.99, "volume": 2802183.0}, {"date": "2025-12-22", "close": 24.14, "volume": 382945.0}, {"date": "2025-12-23", "close": 24.0, "volume": 400017.0}, {"date": "2025-12-24", "close": 24.25, "volume": 207678.0}, {"date": "2025-12-26", "close": 24.19, "volume": 193123.0}, {"date": "2025-12-29", "close": 24.17, "volume": 224633.0}, {"date": "2025-12-30", "close": 24.44, "volume": 247786.0}, {"date": "2025-12-31", "close": 24.3, "volume": 221333.0}, {"date": "2026-01-02", "close": 24.09, "volume": 258026.0}, {"date": "2026-01-05", "close": 23.98, "volume": 358113.0}, {"date": "2026-01-06", "close": 24.37, "volume": 254095.0}, {"date": "2026-01-07", "close": 23.99, "volume": 229791.0}, {"date": "2026-01-08", "close": 24.75, "volume": 198783.0}, {"date": "2026-01-09", "close": 24.76, "volume": 186820.0}, {"date": "2026-01-12", "close": 24.93, "volume": 208279.0}, {"date": "2026-01-13", "close": 24.55, "volume": 302392.0}, {"date": "2026-01-14", "close": 25.05, "volume": 340265.0}, {"date": "2026-01-15", "close": 24.86, "volume": 287432.0}, {"date": "2026-01-16", "close": 23.83, "volume": 352588.0}, {"date": "2026-01-20", "close": 24.18, "volume": 237094.0}, {"date": "2026-01-21", "close": 24.93, "volume": 205678.0}, {"date": "2026-01-22", "close": 25.17, "volume": 277529.0}, {"date": "2026-01-23", "close": 25.16, "volume": 314511.0}, {"date": "2026-01-26", "close": 25.01, "volume": 167734.0}, {"date": "2026-01-27", "close": 24.9, "volume": 143880.0}, {"date": "2026-01-28", "close": 24.44, "volume": 197609.0}, {"date": "2026-01-29", "close": 25.11, "volume": 188769.0}, {"date": "2026-01-30", "close": 24.91, "volume": 239725.0}, {"date": "2026-02-02", "close": 25.1, "volume": 153267.0}, {"date": "2026-02-03", "close": 25.38, "volume": 198540.0}, {"date": "2026-02-04", "close": 26.4, "volume": 173035.0}, {"date": "2026-02-05", "close": 25.86, "volume": 200253.0}, {"date": "2026-02-06", "close": 26.27, "volume": 177372.0}, {"date": "2026-02-09", "close": 25.8, "volume": 216418.0}, {"date": "2026-02-10", "close": 26.24, "volume": 152956.0}, {"date": "2026-02-11", "close": 26.16, "volume": 159269.0}, {"date": "2026-02-12", "close": 25.8, "volume": 186027.0}, {"date": "2026-02-13", "close": 25.74, "volume": 299064.0}, {"date": "2026-02-17", "close": 25.7, "volume": 203094.0}, {"date": "2026-02-18", "close": 25.56, "volume": 152299.0}, {"date": "2026-02-19", "close": 25.55, "volume": 181395.0}, {"date": "2026-02-20", "close": 25.93, "volume": 238639.0}, {"date": "2026-02-23", "close": 25.34, "volume": 334602.0}, {"date": "2026-02-24", "close": 25.81, "volume": 242459.0}, {"date": "2026-02-25", "close": 20.34, "volume": 1325948.0}, {"date": "2026-02-26", "close": 19.78, "volume": 737286.0}, {"date": "2026-02-27", "close": 19.0, "volume": 973643.0}, {"date": "2026-03-02", "close": 19.17, "volume": 520511.0}, {"date": "2026-03-03", "close": 18.51, "volume": 372382.0}, {"date": "2026-03-04", "close": 18.69, "volume": 379630.0}, {"date": "2026-03-05", "close": 18.81, "volume": 311121.0}, {"date": "2026-03-06", "close": 18.63, "volume": 365354.0}, {"date": "2026-03-09", "close": 18.29, "volume": 480375.0}, {"date": "2026-03-10", "close": 18.21, "volume": 255609.0}, {"date": "2026-03-11", "close": 18.23, "volume": 211261.0}, {"date": "2026-03-12", "close": 18.17, "volume": 325445.0}, {"date": "2026-03-13", "close": 17.89, "volume": 230310.0}, {"date": "2026-03-16", "close": 17.4, "volume": 274171.0}, {"date": "2026-03-17", "close": 17.28, "volume": 302033.0}, {"date": "2026-03-18", "close": 16.73, "volume": 250016.0}, {"date": "2026-03-19", "close": 17.04, "volume": 335359.0}, {"date": "2026-03-20", "close": 16.5, "volume": 575726.0}, {"date": "2026-03-23", "close": 17.19, "volume": 286460.0}, {"date": "2026-03-24", "close": 18.03, "volume": 339702.0}, {"date": "2026-03-25", "close": 18.63, "volume": 302160.0}, {"date": "2026-03-26", "close": 18.39, "volume": 415894.0}, {"date": "2026-03-27", "close": 18.6, "volume": 422969.0}, {"date": "2026-03-30", "close": 18.41, "volume": 218751.0}, {"date": "2026-03-31", "close": 18.39, "volume": 208778.0}, {"date": "2026-04-01", "close": 18.34, "volume": 221738.0}, {"date": "2026-04-02", "close": 18.49, "volume": 203461.0}, {"date": "2026-04-06", "close": 19.17, "volume": 175931.0}, {"date": "2026-04-07", "close": 19.07, "volume": 187689.0}, {"date": "2026-04-08", "close": 18.43, "volume": 217968.0}, {"date": "2026-04-09", "close": 18.91, "volume": 271610.0}, {"date": "2026-04-10", "close": 18.77, "volume": 250756.0}, {"date": "2026-04-13", "close": 19.33, "volume": 202567.0}, {"date": "2026-04-14", "close": 19.72, "volume": 194510.0}, {"date": "2026-04-15", "close": 19.98, "volume": 240890.0}, {"date": "2026-04-16", "close": 20.05, "volume": 140199.0}, {"date": "2026-04-17", "close": 20.03, "volume": 256309.0}, {"date": "2026-04-20", "close": 19.95, "volume": 186905.0}, {"date": "2026-04-21", "close": 19.81, "volume": 196560.0}, {"date": "2026-04-22", "close": 20.03, "volume": 153817.0}, {"date": "2026-04-23", "close": 20.19, "volume": 177477.0}, {"date": "2026-04-24", "close": 20.22, "volume": 176104.0}, {"date": "2026-04-27", "close": 20.25, "volume": 104321.0}, {"date": "2026-04-28", "close": 20.21, "volume": 208355.0}, {"date": "2026-04-29", "close": 19.16, "volume": 531372.0}, {"date": "2026-04-30", "close": 19.94, "volume": 393205.0}, {"date": "2026-05-01", "close": 19.4, "volume": 227192.0}, {"date": "2026-05-04", "close": 19.03, "volume": 199777.0}, {"date": "2026-05-05", "close": 19.97, "volume": 185325.0}, {"date": "2026-05-06", "close": 19.32, "volume": 157099.0}, {"date": "2026-05-07", "close": 19.09, "volume": 173550.0}, {"date": "2026-05-08", "close": 19.7, "volume": 172507.0}, {"date": "2026-05-11", "close": 18.63, "volume": 207776.0}, {"date": "2026-05-12", "close": 18.29, "volume": 143959.0}, {"date": "2026-05-13", "close": 18.1, "volume": 165526.0}, {"date": "2026-05-14", "close": 18.23, "volume": 115799.0}, {"date": "2026-05-15", "close": 18.23, "volume": 249298.0}, {"date": "2026-05-18", "close": 18.27, "volume": 196653.0}, {"date": "2026-05-19", "close": 17.8, "volume": 128454.0}, {"date": "2026-05-20", "close": 18.07, "volume": 168833.0}, {"date": "2026-05-21", "close": 18.1, "volume": 143856.0}, {"date": "2026-05-22", "close": 18.05, "volume": 166524.0}, {"date": "2026-05-26", "close": 17.8, "volume": 207780.0}, {"date": "2026-05-27", "close": 18.28, "volume": 166362.0}, {"date": "2026-05-28", "close": 18.46, "volume": 153792.0}, {"date": "2026-05-29", "close": 17.65, "volume": 131254.0}, {"date": "2026-06-01", "close": 17.07, "volume": 184307.0}, {"date": "2026-06-02", "close": 16.82, "volume": 198537.0}, {"date": "2026-06-03", "close": 16.29, "volume": 210301.0}, {"date": "2026-06-04", "close": 16.27, "volume": 224154.0}, {"date": "2026-06-05", "close": 16.51, "volume": 122305.0}, {"date": "2026-06-08", "close": 16.5, "volume": 137432.0}, {"date": "2026-06-09", "close": 16.5, "volume": 162889.0}, {"date": "2026-06-10", "close": 16.42, "volume": 137937.0}, {"date": "2026-06-11", "close": 16.24, "volume": 212529.0}, {"date": "2026-06-12", "close": 16.5, "volume": 178820.0}, {"date": "2026-06-15", "close": 16.3, "volume": 198831.0}, {"date": "2026-06-16", "close": 16.32, "volume": 210194.0}, {"date": "2026-06-17", "close": 15.76, "volume": 243381.0}, {"date": "2026-06-18", "close": 16.44, "volume": 278375.0}, {"date": "2026-06-22", "close": 16.25, "volume": 213985.0}, {"date": "2026-06-23", "close": 16.9, "volume": 213636.0}, {"date": "2026-06-24", "close": 16.76, "volume": 185187.0}, {"date": "2026-06-25", "close": 16.35, "volume": 155105.0}, {"date": "2026-06-26", "close": 17.13, "volume": 788836.0}, {"date": "2026-06-29", "close": 16.74, "volume": 255006.0}, {"date": "2026-06-30", "close": 17.52, "volume": 371347.0}, {"date": "2026-07-01", "close": 17.36, "volume": 233740.0}, {"date": "2026-07-02", "close": 16.98, "volume": 202421.0}, {"date": "2026-07-06", "close": 16.45, "volume": 278652.0}, {"date": "2026-07-07", "close": 16.63, "volume": 157610.0}, {"date": "2026-07-08", "close": 16.41, "volume": 170193.0}, {"date": "2026-07-09", "close": 16.55, "volume": 161616.0}, {"date": "2026-07-10", "close": 17.06, "volume": 106929.0}, {"date": "2026-07-13", "close": 17.51, "volume": 227310.0}, {"date": "2026-07-14", "close": 17.14, "volume": 220060.0}, {"date": "2026-07-15", "close": 17.23, "volume": 154682.0}, {"date": "2026-07-16", "close": 18.37, "volume": 187192.0}, {"date": "2026-07-17", "close": 17.86, "volume": 142203.0}, {"date": "2026-07-20", "close": 18.21, "volume": 144629.0}, {"date": "2026-07-21", "close": 17.91, "volume": 146642.0}, {"date": "2026-07-22", "close": 18.1, "volume": 127079.0}, {"date": "2026-07-23", "close": 17.65, "volume": 127635.0}, {"date": "2026-07-24", "close": 17.69, "volume": 139124.0}, {"date": "2026-07-27", "close": 17.96, "volume": 144702.0}, {"date": "2026-07-28", "close": 18.71, "volume": 149405.0}, {"date": "2026-07-29", "close": 18.88, "volume": 205985.0}, {"date": "2026-07-30", "close": 17.74, "volume": 289695.0}, {"date": "2026-07-31", "close": 17.7, "volume": 149515.0}, {"date": "2026-08-03", "close": 17.3, "volume": 150051.0}, {"date": "2026-08-04", "close": 17.11, "volume": 165766.0}, {"date": "2026-08-05", "close": 17.69, "volume": 223749.0}, {"date": "2026-08-06", "close": 17.32, "volume": 321062.0}, {"date": "2026-08-07", "close": 17.53, "volume": 133743.0}], "refreshing": true}