{"ticker": "MMSI", "overview": {"cik": "856982", "ticker": "MMSI", "name": "MERIT MEDICAL SYSTEMS INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001839410-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001839410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001926221-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001836958-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008577", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000856982-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001926221-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007598", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000856982-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000856982-26-000042", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0000856982-26-000037", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000856982-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001836958-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001671772-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000856982-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001708144-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001786127-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001174531-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001708144-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001844301-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001726511-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002024006-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001451534-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001121897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001649014-26-000002", "price_sensitive": false}]}, "description": "MERIT MEDICAL SYSTEMS INC trades as MMSI on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 807 insider filings for the company, from November 2002 to August 2026. Across those, 37 insiders disclosed 17 open-market purchases totalling $1.44M against 331 sales totalling $137.82M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 1439416.3475, "sell_n": 331, "sell_sum": 137816617.196616, "net": -136377200.849116, "insiders": 37, "first_date": "2002-11-06", "last_date": "2026-08-24"}, "metrics": {"ticker": "MMSI", "has_prices": true, "as_of": "2026-08-07", "last": 89.04, "prev_close": 87.69, "change": 1.3500000000000085, "change_pct": 0.015395141977420555, "session_volume": 1097011.0, "vwap_5": 86.92451982361078, "vwap_20": 81.04366883348075, "vwap_60": 72.49416060836252, "vwap_250": 77.28478285978629, "high_52w": 93.18, "low_52w": 60.31, "avg_volume_20": 1077842.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001839410-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Sheri Lewis", "who_key": "Lewis Sheri", "role": "EVP of Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839410/000183941026000004/0001839410-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001836958-26-000008", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Michel J. Voigt", "who_key": "Voigt Michel J.", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836958/000183695826000008/0001836958-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001926221-26-000008", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Neil W. Peterson", "who_key": "Peterson Neil W.", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 678360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims MMSI: $678K", "source_url": "https://www.sec.gov/Archives/edgar/data/1926221/000192622126000008/0001926221-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001836958-26-000006", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Michel J. Voigt", "who_key": "Voigt Michel J.", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000183695826000006/0001836958-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001671772-26-000006", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Brian G. Lloyd", "who_key": "Lloyd Brian G.", "role": "CHIEF LEGAL OFFICER, SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000167177226000006/0001671772-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001708144-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Thomas J. Gunderson", "who_key": "Gunderson Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1108612.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000170814426000004/0001708144-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001649014-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "F. Ann Ed.D. Millner", "who_key": "Millner F. Ann Ed.D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000164901426000002/0001649014-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001121897-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Michael R. McDonnell", "who_key": "McDonnell Michael R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000112189726000002/0001121897-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001451534-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Lonny J. Carpenter", "who_key": "Carpenter Lonny J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000145153426000002/0001451534-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0002024006-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Silvia M. Perez", "who_key": "Perez Silvia M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000202400626000002/0002024006-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001726511-26-000003", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Laura S. Kaiser", "who_key": "Kaiser Laura S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000172651126000003/0001726511-26-000003-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001844301-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Stephen C. Evans", "who_key": "Evans Stephen C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000184430126000002/0001844301-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001708144-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Thomas J. Gunderson", "who_key": "Gunderson Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000170814426000002/0001708144-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001174531-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Scott R. Ward", "who_key": "Ward Scott R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117453126000004/0001174531-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001786127-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Lynne N. Ward", "who_key": "Ward Lynne N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000178612726000004/0001786127-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0002072266-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Christian Adam Smith", "who_key": "Smith Christian Adam", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99186.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws $99K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000207226626000004/0002072266-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001671772-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Brian G. Lloyd", "who_key": "Lloyd Brian G.", "role": "CHIEF LEGAL OFFICER, SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 125250.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec buys $125K of MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000167177226000004/0001671772-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001786127-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Lynne N. Ward", "who_key": "Ward Lynne N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 313035.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $313K of MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000178612726000002/0001786127-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001742555-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Raul Parra Jr.", "who_key": "Parra Raul Jr.", "role": "CFO AND TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 91515.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000174255526000004/0001742555-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001429832-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Martha Goldberg Aronson", "who_key": "Aronson Martha Goldberg", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 120880.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000142983226000004/0001429832-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001836958-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Michel J. Voigt", "who_key": "Voigt Michel J.", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 136462.5, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000183695826000004/0001836958-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0002100119-26-000817", "src": "13DG", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Merit Medical Systems Inc", "who_key": "MERIT MEDICAL SYSTEMS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MERIT MEDICAL SYSTEMS INC takes a 5.23% passive stake in MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/0002100119-26-000817-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000514", "src": "13DG", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Merit Medical Systems Inc", "who_key": "MERIT MEDICAL SYSTEMS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MERIT MEDICAL SYSTEMS INC crosses 5% of MMSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/0002100121-26-000514-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000901534-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Fred P. Lampropoulos", "who_key": "Lampropoulos Fred P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000090153426000002/0000901534-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309045}, {"id": "13DG-0000102909-26-001775", "src": "13DG", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Merit Medical Systems Inc", "who_key": "MERIT MEDICAL SYSTEMS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MERIT MEDICAL SYSTEMS INC adjusts its stake in MMSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/0000102909-26-001775-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001742555-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Raul Parra Jr.", "who_key": "Parra Raul Jr.", "role": "CFO AND TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450799.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000174255526000002/0001742555-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0002072266-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Christian Adam Smith", "who_key": "Smith Christian Adam", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157444.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000207226626000002/0002072266-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001836958-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Michel J. Voigt", "who_key": "Voigt Michel J.", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 522577.95999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000183695826000002/0001836958-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001429832-26-000002", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Martha Goldberg Aronson", "who_key": "Aronson Martha Goldberg", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000142983226000002/0001429832-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001926221-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Neil W. Peterson", "who_key": "Peterson Neil W.", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 472879.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000192622126000004/0001926221-26-000004-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}], "recent_buys": [{"id": "0002072266-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Christian Adam Smith", "who_key": "Smith Christian Adam", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99186.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws $99K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000207226626000004/0002072266-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001671772-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Brian G. Lloyd", "who_key": "Lloyd Brian G.", "role": "CHIEF LEGAL OFFICER, SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 125250.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec buys $125K of MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000167177226000004/0001671772-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "0001429832-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Martha Goldberg Aronson", "who_key": "Aronson Martha Goldberg", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 120880.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000142983226000004/0001429832-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001742555-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Raul Parra Jr.", "who_key": "Parra Raul Jr.", "role": "CFO AND TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 91515.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000174255526000004/0001742555-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001836958-26-000004", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Michel J. Voigt", "who_key": "Voigt Michel J.", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 136462.5, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000183695826000004/0001836958-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001415889-20-002052", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "David Floyd", "who_key": "Floyd David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49967.3875, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 6 insiders into MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588920002052/0001415889-20-002052-index.htm", "trade_date": "2020-08-04", "timestamp": "2020-08-04", "mins": 3285525}, {"id": "0001179110-19-011461", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Raul Parra Jr.", "who_key": "Parra Raul Jr.", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64387.5, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911019011461/0001179110-19-011461-index.htm", "trade_date": "2019-11-05", "timestamp": "2019-11-05", "mins": 3678645}, {"id": "0000856982-19-000102", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Ronald Frost", "who_key": "Frost Ronald", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200000.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMSI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000102/0000856982-19-000102-index.htm", "trade_date": "2019-07-30", "timestamp": "2019-07-30", "mins": 3819765}, {"id": "0001179110-13-007473", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Fred P. Lampropoulos", "who_key": "LAMPROPOULOS FRED P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 883.8000000000001, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMSI \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911013007473/0001179110-13-007473-index.htm", "trade_date": "2013-04-29", "timestamp": "2013-04-29", "mins": 7107285}, {"id": "0001179110-12-003958", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Nolan E. Karras", "who_key": "Karras Nolan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50220.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMSI \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012003958/0001179110-12-003958-index.htm", "trade_date": "2012-03-01", "timestamp": "2012-03-01", "mins": 7717845}, {"id": "0001179110-12-003902", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Nolan E. Karras", "who_key": "Karras Nolan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50220.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMSI \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012003902/0001179110-12-003902-index.htm", "trade_date": "2012-03-01", "timestamp": "2012-03-01", "mins": 7717845}, {"id": "0001179110-07-020988", "src": "INSIDERS", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Fred P. Lampropoulos", "who_key": "LAMPROPOULOS FRED P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 114104.15999999999, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 10 buying MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911007020988/0001179110-07-020988-index.htm", "trade_date": "2007-11-06", "timestamp": "2007-11-06", "mins": 9988725}], "institutional": [{"id": "13DG-0002100119-26-000817", "src": "13DG", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Merit Medical Systems Inc", "who_key": "MERIT MEDICAL SYSTEMS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MERIT MEDICAL SYSTEMS INC takes a 5.23% passive stake in MMSI", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/0002100119-26-000817-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000514", "src": "13DG", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Merit Medical Systems Inc", "who_key": "MERIT MEDICAL SYSTEMS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MERIT MEDICAL SYSTEMS INC crosses 5% of MMSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/0002100121-26-000514-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001775", "src": "13DG", "ticker": "MMSI", "cik": "856982", "company": "MERIT MEDICAL SYSTEMS INC", "company_raw": "MERIT MEDICAL SYSTEMS INC", "who": "Merit Medical Systems Inc", "who_key": "MERIT MEDICAL SYSTEMS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MERIT MEDICAL SYSTEMS INC adjusts its stake in MMSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/856982/0000102909-26-001775-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Merit Medical Systems, Inc. - Common Stock", "new_value": "MERIT MEDICAL SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000856982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000856982", "applied": 1, "detected_at": "2026-10-26T02:17:12.826945"}]}, "key_people": [{"who": "Fred P. Lampropoulos", "who_key": "LAMPROPOULOS FRED P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 224987.96, "sold": 25606206.4249, "net": -25381218.4649, "trades": 61, "top_score": 49.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1930800.0000000002, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925014805/0001415889-25-014805-index.htm"}, {"action": "SELL", "amount": 3564069.2325, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925007272/0001415889-25-007272-index.htm"}, {"action": "SELL", "amount": 1705051.54, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588923005032/0001415889-23-005032-index.htm"}, {"action": "SELL", "amount": 1443684.6708999998, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588923003930/0001415889-23-003930-index.htm"}, {"action": "SELL", "amount": 294841.2, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921001528/0001415889-21-001528-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588920001320/0001415889-20-001320-index.htm"}, {"action": "SELL", "amount": 4967090.421, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000123/0000856982-19-000123-index.htm"}, {"action": "SELL", "amount": 1474480.0, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000111/0000856982-19-000111-index.htm"}, {"action": "SELL", "amount": 57713.75, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911015016446/0001179110-15-016446-index.htm"}, {"action": "BUY", "amount": 883.8000000000001, "date": "2013-04-29", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911013007473/0001179110-13-007473-index.htm"}, {"action": "SELL", "amount": 1020583.45, "date": "2012-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012014335/0001179110-12-014335-index.htm"}, {"action": "SELL", "amount": 78560.0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010017629/0001179110-10-017629-index.htm"}, {"action": "SELL", "amount": 77195.0, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010016182/0001179110-10-016182-index.htm"}, {"action": "SELL", "amount": 80857.50000000001, "date": "2010-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010015049/0001179110-10-015049-index.htm"}, {"action": "SELL", "amount": 85004.00000000001, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010013917/0001179110-10-013917-index.htm"}, {"action": "SELL", "amount": 78602.5, "date": "2010-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010012844/0001179110-10-012844-index.htm"}, {"action": "SELL", "amount": 82239.0, "date": "2010-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010011707/0001179110-10-011707-index.htm"}, {"action": "SELL", "amount": 81433.0, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010010685/0001179110-10-010685-index.htm"}, {"action": "SELL", "amount": 79709.0, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010009084/0001179110-10-009084-index.htm"}, {"action": "SELL", "amount": 79550.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010007116/0001179110-10-007116-index.htm"}, {"action": "SELL", "amount": 225126.28, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010005783/0001179110-10-005783-index.htm"}, {"action": "SELL", "amount": 70920.2, "date": "2010-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911010005528/0001179110-10-005528-index.htm"}, {"action": "SELL", "amount": 242512.34279999998, "date": "2009-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911009009784/0001179110-09-009784-index.htm"}, {"action": "SELL", "amount": 314394.26489999995, "date": "2009-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911009009655/0001179110-09-009655-index.htm"}, {"action": "SELL", "amount": 314394.26489999995, "date": "2009-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911009010132/0001179110-09-010132-index.htm"}], "latest": {"action": "SELL", "amount": 1930800.0000000002, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925014805/0001415889-25-014805-index.htm"}}, {"who": "Brian G. Lloyd", "who_key": "Lloyd Brian G.", "role": "CHIEF LEGAL OFFICER, SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 125250.0, "sold": 9787731.03, "net": -9662481.03, "trades": 7, "top_score": 44.0, "lean": "selling", "history": [{"action": "BUY", "amount": 125250.0, "date": "2026-05-07", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000167177226000004/0001671772-26-000004-index.htm"}, {"action": "SELL", "amount": 3087000.0, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925007268/0001415889-25-007268-index.htm"}, {"action": "SELL", "amount": 2487500.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925006311/0001415889-25-006311-index.htm"}, {"action": "SELL", "amount": 1668604.21, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588922008641/0001415889-22-008641-index.htm"}, {"action": "SELL", "amount": 1365305.52, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921004419/0001415889-21-004419-index.htm"}, {"action": "SELL", "amount": 323100.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921002388/0001415889-21-002388-index.htm"}, {"action": "SELL", "amount": 856221.3, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921001524/0001415889-21-001524-index.htm"}], "latest": {"action": "BUY", "amount": 125250.0, "date": "2026-05-07", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000167177226000004/0001671772-26-000004-index.htm"}}, {"who": "Raul Parra Jr.", "who_key": "Parra Raul Jr.", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 155902.5, "sold": 9407222.64, "net": -9251320.14, "trades": 16, "top_score": 59.3, "lean": "selling", "history": [{"action": "BUY", "amount": 91515.0, "date": "2026-05-06", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000174255526000004/0001742555-26-000004-index.htm"}, {"action": "SELL", "amount": 1423218.75, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925017578/0001415889-25-017578-index.htm"}, {"action": "SELL", "amount": 555292.38, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925007270/0001415889-25-007270-index.htm"}, {"action": "SELL", "amount": 1230283.31, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925006304/0001415889-25-006304-index.htm"}, {"action": "SELL", "amount": 547786.98, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588924026485/0001415889-24-026485-index.htm"}, {"action": "SELL", "amount": 2905900.92, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588924026369/0001415889-24-026369-index.htm"}, {"action": "SELL", "amount": 479182.2, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588924007857/0001415889-24-007857-index.htm"}, {"action": "SELL", "amount": 71610.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588923004387/0001415889-23-004387-index.htm"}, {"action": "SELL", "amount": 839020.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588923004187/0001415889-23-004187-index.htm"}, {"action": "SELL", "amount": 146986.1, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588922008736/0001415889-22-008736-index.htm"}, {"action": "SELL", "amount": 288020.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921004345/0001415889-21-004345-index.htm"}, {"action": "SELL", "amount": 445120.0, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921002686/0001415889-21-002686-index.htm"}, {"action": "SELL", "amount": 59570.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588921001526/0001415889-21-001526-index.htm"}, {"action": "BUY", "amount": 64387.5, "date": "2019-11-05", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911019011461/0001179110-19-011461-index.htm"}, {"action": "SELL", "amount": 114212.0, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000051/0000856982-19-000051-index.htm"}, {"action": "SELL", "amount": 301020.0, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000034/0000856982-19-000034-index.htm"}], "latest": {"action": "BUY", "amount": 91515.0, "date": "2026-05-06", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000174255526000004/0001742555-26-000004-index.htm"}}, {"who": "Rex C. Bean", "who_key": "BEAN REX C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7905940.942, "net": -7905940.942, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131107.5, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911013008991/0001179110-13-008991-index.htm"}, {"action": "SELL", "amount": 492327.47, "date": "2012-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012014374/0001179110-12-014374-index.htm"}, {"action": "SELL", "amount": 296920.972, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012007531/0001179110-12-007531-index.htm"}, {"action": "SELL", "amount": 482935.17000000004, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911011003355/0001179110-11-003355-index.htm"}, {"action": "SELL", "amount": 107288.92, "date": "2005-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911005016108/0001179110-05-016108-index.htm"}, {"action": "SELL", "amount": 82385.09999999999, "date": "2005-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911005015722/0001179110-05-015722-index.htm"}, {"action": "SELL", "amount": 70116.90000000001, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911005015707/0001179110-05-015707-index.htm"}, {"action": "SELL", "amount": 158961.6, "date": "2004-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004017118/0001179110-04-017118-index.htm"}, {"action": "SELL", "amount": 112020.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004017031/0001179110-04-017031-index.htm"}, {"action": "SELL", "amount": 208827.01, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004016943/0001179110-04-016943-index.htm"}, {"action": "SELL", "amount": 204604.36000000002, "date": "2004-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004016751/0001179110-04-016751-index.htm"}, {"action": "SELL", "amount": 283268.28, "date": "2004-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004016743/0001179110-04-016743-index.htm"}, {"action": "SELL", "amount": 140097.6, "date": "2004-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004016593/0001179110-04-016593-index.htm"}, {"action": "SELL", "amount": 109335.45999999999, "date": "2004-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173104000063/0000931731-04-000063-index.htm"}, {"action": "SELL", "amount": 390247.0, "date": "2004-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173104000062/0000931731-04-000062-index.htm"}, {"action": "SELL", "amount": 209446.1, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173104000051/0000931731-04-000051-index.htm"}, {"action": "SELL", "amount": 130669.0, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173104000049/0000931731-04-000049-index.htm"}, {"action": "SELL", "amount": 499000.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173104000046/0000931731-04-000046-index.htm"}, {"action": "SELL", "amount": 242400.0, "date": "2004-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173104000041/0000931731-04-000041-index.htm"}, {"action": "SELL", "amount": 232544.2, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173103000319/0000931731-03-000319-index.htm"}, {"action": "SELL", "amount": 2190.0, "date": "2003-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173103000312/0000931731-03-000312-index.htm"}, {"action": "SELL", "amount": 2190.0, "date": "2003-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173103000318/0000931731-03-000318-index.htm"}, {"action": "SELL", "amount": 304160.1, "date": "2003-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000137576511000016/0001375765-11-000016-index.htm"}, {"action": "SELL", "amount": 930920.0, "date": "2003-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000137576511000015/0001375765-11-000015-index.htm"}, {"action": "SELL", "amount": 60620.0, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000137576511000014/0001375765-11-000014-index.htm"}], "latest": {"action": "SELL", "amount": 131107.5, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911013008991/0001179110-13-008991-index.htm"}}, {"who": "Kent W. Stanger", "who_key": "STANGER KENT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7607782.5463, "net": -7607782.5463, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 746507.172, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000041/0000856982-19-000041-index.htm"}, {"action": "SELL", "amount": 301683.1071, "date": "2019-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000037/0000856982-19-000037-index.htm"}, {"action": "SELL", "amount": 407781.8, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017015679/0001179110-17-015679-index.htm"}, {"action": "SELL", "amount": 130006.26, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017014791/0001179110-17-014791-index.htm"}, {"action": "SELL", "amount": 28179.53, "date": "2017-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017012359/0001179110-17-012359-index.htm"}, {"action": "SELL", "amount": 81100.53, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017012269/0001179110-17-012269-index.htm"}, {"action": "SELL", "amount": 312409.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017011287/0001179110-17-011287-index.htm"}, {"action": "SELL", "amount": 315245.6, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911016032793/0001179110-16-032793-index.htm"}, {"action": "SELL", "amount": 96705.0, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911016021385/0001179110-16-021385-index.htm"}, {"action": "SELL", "amount": 377830.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911016020981/0001179110-16-020981-index.htm"}, {"action": "SELL", "amount": 252000.0, "date": "2014-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014015792/0001179110-14-015792-index.htm"}, {"action": "SELL", "amount": 88562.40000000001, "date": "2014-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014011709/0001179110-14-011709-index.htm"}, {"action": "SELL", "amount": 84090.6, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014010240/0001179110-14-010240-index.htm"}, {"action": "SELL", "amount": 312400.9754, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014010045/0001179110-14-010045-index.htm"}, {"action": "SELL", "amount": 81194.18579999999, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014009606/0001179110-14-009606-index.htm"}, {"action": "SELL", "amount": 225110.116, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014009374/0001179110-14-009374-index.htm"}, {"action": "SELL", "amount": 311626.8, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014008936/0001179110-14-008936-index.htm"}, {"action": "SELL", "amount": 139896.91999999998, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014008765/0001179110-14-008765-index.htm"}, {"action": "SELL", "amount": 85020.0, "date": "2014-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014006823/0001179110-14-006823-index.htm"}, {"action": "SELL", "amount": 86400.0, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014005045/0001179110-14-005045-index.htm"}, {"action": "SELL", "amount": 232336.80000000002, "date": "2011-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000137576511000020/0001375765-11-000020-index.htm"}, {"action": "SELL", "amount": 334933.25, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911009013460/0001179110-09-013460-index.htm"}, {"action": "SELL", "amount": 87500.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911004017034/0001179110-04-017034-index.htm"}, {"action": "SELL", "amount": 112509.0, "date": "2003-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000093173103000480/0000931731-03-000480-index.htm"}, {"action": "SELL", "amount": 112509.0, "date": "2003-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911014008722/0001179110-14-008722-index.htm"}], "latest": {"action": "SELL", "amount": 746507.172, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000041/0000856982-19-000041-index.htm"}}, {"who": "F. Ann Millner", "who_key": "Millner F. Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7446143.958, "net": -7446143.958, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2049987.5, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925013726/0001415889-25-013726-index.htm"}, {"action": "SELL", "amount": 1269375.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588924027066/0001415889-24-027066-index.htm"}, {"action": "SELL", "amount": 1062500.0, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588924018740/0001415889-24-018740-index.htm"}, {"action": "SELL", "amount": 1600000.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588924001732/0001415889-24-001732-index.htm"}, {"action": "SELL", "amount": 394925.76, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588922006232/0001415889-22-006232-index.htm"}, {"action": "SELL", "amount": 138616.38, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000115/0000856982-19-000115-index.htm"}, {"action": "SELL", "amount": 546052.7459999999, "date": "2018-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698218000074/0000856982-18-000074-index.htm"}, {"action": "SELL", "amount": 127389.48400000001, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017011190/0001179110-17-011190-index.htm"}, {"action": "SELL", "amount": 257297.08800000002, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017009778/0001179110-17-009778-index.htm"}], "latest": {"action": "SELL", "amount": 2049987.5, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925013726/0001415889-25-013726-index.htm"}}, {"who": "Fred P. Lampropoulos", "who_key": "Lampropoulos Fred P.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7131251.0, "net": -7131251.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 880377.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000090153425000011/0000901534-25-000011-index.htm"}, {"action": "SELL", "amount": 2182750.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000090153425000009/0000901534-25-000009-index.htm"}, {"action": "SELL", "amount": 1702649.9999999998, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000090153425000007/0000901534-25-000007-index.htm"}, {"action": "SELL", "amount": 424129.99999999994, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000090153425000005/0000901534-25-000005-index.htm"}, {"action": "SELL", "amount": 38244.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925017043/0001415889-25-017043-index.htm"}, {"action": "SELL", "amount": 951900.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925016204/0001415889-25-016204-index.htm"}, {"action": "SELL", "amount": 951200.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000141588925015447/0001415889-25-015447-index.htm"}], "latest": {"action": "SELL", "amount": 880377.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000090153425000011/0000901534-25-000011-index.htm"}}, {"who": "Michael E. Stillabower", "who_key": "STILLABOWER MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6955927.260799999, "net": -6955927.260799999, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1632102.7, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000107/0000856982-19-000107-index.htm"}, {"action": "SELL", "amount": 580529.0, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000029/0000856982-19-000029-index.htm"}, {"action": "SELL", "amount": 608525.0, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911018008286/0001179110-18-008286-index.htm"}, {"action": "SELL", "amount": 576798.632, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911017007645/0001179110-17-007645-index.htm"}, {"action": "SELL", "amount": 607212.5, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911016028725/0001179110-16-028725-index.htm"}, {"action": "SELL", "amount": 727515.0, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911015005038/0001179110-15-005038-index.htm"}, {"action": "SELL", "amount": 615525.5382999999, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911013015828/0001179110-13-015828-index.htm"}, {"action": "SELL", "amount": 739228.2119999999, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012013378/0001179110-12-013378-index.htm"}, {"action": "SELL", "amount": 23940.18, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911012005311/0001179110-12-005311-index.htm"}, {"action": "SELL", "amount": 14769.300000000001, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911011016667/0001179110-11-016667-index.htm"}, {"action": "SELL", "amount": 262920.2985, "date": "2011-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911011016119/0001179110-11-016119-index.htm"}, {"action": "SELL", "amount": 566860.9, "date": "2008-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000117911008014264/0001179110-08-014264-index.htm"}], "latest": {"action": "SELL", "amount": 1632102.7, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/856982/000085698219000107/0000856982-19-000107-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -678360.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001839410-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001839410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001926221-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001836958-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008577", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000856982-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001926221-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007598", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000856982-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000856982-26-000042", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0000856982-26-000037", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000856982-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001836958-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001671772-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000856982-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001708144-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001786127-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001174531-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001708144-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001844301-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001726511-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002024006-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001451534-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001121897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001649014-26-000002", "price_sensitive": false}], "performance": {"ticker": "MMSI", "has_prices": true, "summary": {"n": 18, "avg": 1.7773952197298724, "win_rate": 1.0, "best": 2.772881355932203, "worst": 0.05410204806440165, "as_of": "2026-08-07"}, "buys": [{"who": "Smith Christian Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 99186.0, "date": "2026-05-11", "score": 57.8, "ref_price": 60.31, "return": 0.4763720775990715}, {"who": "Lloyd Brian G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF LEGAL OFFICER, SECRETARY", "amount": 125250.0, "date": "2026-05-07", "score": 44.0, "ref_price": 62.33, "return": 0.4285255896037223}, {"who": "Aronson Martha Goldberg", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 120880.0, "date": "2026-05-06", "score": 50.7, "ref_price": 61.63, "return": 0.4447509329871816}, {"who": "Parra Raul Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO AND TREASURER", "amount": 91515.0, "date": "2026-05-06", "score": 46.5, "ref_price": 61.63, "return": 0.4447509329871816}, {"who": "Voigt Michel J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF HUMAN RESOURCES OFFICER", "amount": 136462.5, "date": "2026-05-05", "score": 59.4, "ref_price": 60.44, "return": 0.47319655857048326}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 84.47, "return": 0.05410204806440165}, {"who": "Floyd David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49967.3875, "date": "2020-08-04", "score": 50.5, "ref_price": 42.93, "return": 1.0740740740740742}, {"who": "Parra Raul Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 64387.5, "date": "2019-11-05", "score": 59.3, "ref_price": 25.99, "return": 2.4259330511735286}, {"who": "Frost Ronald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 200000.0, "date": "2019-07-30", "score": 46.4, "ref_price": 40.19, "return": 1.2154764866882313}, {"who": "LAMPROPOULOS FRED P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 883.8000000000001, "date": "2013-04-29", "score": 28.3, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "Karras Nolan E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50220.0, "date": "2012-03-01", "score": 50.5, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "Karras Nolan E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50220.0, "date": "2012-03-01", "score": 50.5, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "LAMPROPOULOS FRED P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 114104.15999999999, "date": "2007-11-06", "score": 49.8, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "LAMPROPOULOS FRED P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 110000.0, "date": "2006-06-15", "score": 49.7, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "PERRY RASHELLE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 17604.1, "date": "2006-05-30", "score": 49.0, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "Miller Franklin J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30215.0, "date": "2005-06-06", "score": 33.7, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "Stephens Martin R", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales", "amount": 69472.5, "date": "2004-12-15", "score": 47.2, "ref_price": 23.6, "return": 2.772881355932203}, {"who": "Stephens Martin R", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales", "amount": 109048.4, "date": "2004-12-15", "score": 49.5, "ref_price": 23.6, "return": 2.772881355932203}]}, "price_series": [{"date": "2016-08-01", "close": 23.6, "volume": 266628.0}, {"date": "2016-08-02", "close": 23.26, "volume": 173630.0}, {"date": "2016-08-03", "close": 23.09, "volume": 174333.0}, {"date": "2016-08-04", "close": 22.95, "volume": 117542.0}, {"date": "2016-08-05", "close": 23.24, "volume": 170982.0}, {"date": "2016-08-08", "close": 23.06, "volume": 158735.0}, {"date": "2016-08-09", "close": 23.36, "volume": 144562.0}, {"date": "2016-08-10", "close": 23.28, "volume": 135389.0}, {"date": "2016-08-11", "close": 23.4, "volume": 230549.0}, {"date": "2016-08-12", "close": 23.51, "volume": 184166.0}, {"date": "2016-08-15", "close": 24.23, "volume": 641419.0}, {"date": "2016-08-16", "close": 24.28, "volume": 509845.0}, {"date": "2016-08-17", "close": 23.67, "volume": 255329.0}, {"date": "2016-08-18", "close": 23.85, "volume": 177246.0}, {"date": "2016-08-19", "close": 23.74, "volume": 160514.0}, {"date": "2016-08-22", "close": 23.8, "volume": 192711.0}, {"date": "2016-08-23", "close": 23.76, "volume": 159758.0}, {"date": "2016-08-24", "close": 23.4, "volume": 231508.0}, {"date": "2016-08-25", "close": 23.44, "volume": 152273.0}, {"date": "2016-08-26", "close": 23.56, "volume": 120196.0}, {"date": "2016-08-29", "close": 24.26, "volume": 225459.0}, {"date": "2016-08-30", "close": 24.3, "volume": 282257.0}, {"date": "2016-08-31", "close": 24.24, "volume": 255419.0}, {"date": "2016-09-01", "close": 24.4, "volume": 247297.0}, {"date": "2016-09-02", "close": 24.49, "volume": 166117.0}, {"date": "2016-09-06", "close": 24.44, "volume": 161478.0}, {"date": "2016-09-07", "close": 24.75, "volume": 265339.0}, {"date": "2016-09-08", "close": 24.95, "volume": 342944.0}, {"date": "2016-09-09", "close": 24.21, "volume": 287996.0}, {"date": "2016-09-12", "close": 24.5, "volume": 210981.0}, {"date": "2016-09-13", "close": 24.09, "volume": 223677.0}, {"date": "2016-09-14", "close": 24.01, "volume": 80757.0}, {"date": "2016-09-15", "close": 24.43, "volume": 94819.0}, {"date": "2016-09-16", "close": 24.14, "volume": 323272.0}, {"date": "2016-09-19", "close": 24.41, "volume": 274364.0}, {"date": "2016-09-20", "close": 24.23, "volume": 265588.0}, {"date": "2016-09-21", "close": 24.2, "volume": 294506.0}, {"date": "2016-09-22", "close": 24.28, "volume": 388176.0}, {"date": "2016-09-23", "close": 23.96, "volume": 163810.0}, {"date": "2016-09-26", "close": 23.48, "volume": 222081.0}, {"date": "2016-09-27", "close": 23.62, "volume": 190062.0}, {"date": "2016-09-28", "close": 24.15, "volume": 201139.0}, {"date": "2016-09-29", "close": 23.76, "volume": 197588.0}, {"date": "2016-09-30", "close": 24.29, "volume": 234022.0}, {"date": "2016-10-03", "close": 24.36, "volume": 281091.0}, {"date": "2016-10-04", "close": 24.53, "volume": 280678.0}, {"date": "2016-10-05", "close": 24.61, "volume": 415277.0}, {"date": "2016-10-06", "close": 24.54, "volume": 286140.0}, {"date": "2016-10-07", "close": 24.55, "volume": 163532.0}, {"date": "2016-10-10", "close": 24.98, "volume": 144056.0}, {"date": "2016-10-11", "close": 24.22, "volume": 168049.0}, {"date": "2016-10-12", "close": 24.31, "volume": 137998.0}, {"date": "2016-10-13", "close": 24.07, "volume": 141778.0}, {"date": "2016-10-14", "close": 23.72, "volume": 113198.0}, {"date": "2016-10-17", "close": 23.6, "volume": 152252.0}, {"date": "2016-10-18", "close": 23.9, "volume": 209780.0}, {"date": "2016-10-19", "close": 24.1, "volume": 242968.0}, {"date": "2016-10-20", "close": 24.15, "volume": 113831.0}, {"date": "2016-10-21", "close": 23.65, "volume": 115184.0}, {"date": "2016-10-24", "close": 23.4, "volume": 334755.0}, {"date": "2016-10-25", "close": 23.1, "volume": 149410.0}, {"date": "2016-10-26", "close": 22.55, "volume": 252539.0}, {"date": "2016-10-27", "close": 21.95, "volume": 464026.0}, {"date": "2016-10-28", "close": 22.0, "volume": 383691.0}, {"date": "2016-10-31", "close": 21.95, "volume": 311647.0}, {"date": "2016-11-01", "close": 21.05, "volume": 418967.0}, {"date": "2016-11-02", "close": 21.15, "volume": 274549.0}, {"date": "2016-11-03", "close": 21.05, "volume": 247052.0}, {"date": "2016-11-04", "close": 20.75, "volume": 278816.0}, {"date": "2016-11-07", "close": 21.25, "volume": 299958.0}, {"date": "2016-11-08", "close": 21.65, "volume": 253204.0}, {"date": "2016-11-09", "close": 22.1, "volume": 309700.0}, {"date": "2016-11-10", "close": 22.4, "volume": 287491.0}, {"date": "2016-11-11", "close": 23.0, "volume": 315565.0}, {"date": "2016-11-14", "close": 23.0, "volume": 456082.0}, {"date": "2016-11-15", "close": 23.1, "volume": 247454.0}, {"date": "2016-11-16", "close": 22.9, "volume": 276049.0}, {"date": "2016-11-17", "close": 23.0, "volume": 274180.0}, {"date": "2016-11-18", "close": 23.75, "volume": 189873.0}, {"date": "2016-11-21", "close": 23.95, "volume": 210364.0}, {"date": "2016-11-22", "close": 23.95, "volume": 198659.0}, {"date": "2016-11-23", "close": 24.1, "volume": 137847.0}, {"date": "2016-11-25", "close": 24.3, "volume": 63228.0}, {"date": "2016-11-28", "close": 24.1, "volume": 195351.0}, {"date": "2016-11-29", "close": 23.85, "volume": 196010.0}, {"date": "2016-11-30", "close": 23.55, "volume": 295652.0}, {"date": "2016-12-01", "close": 24.2, "volume": 529483.0}, {"date": "2016-12-02", "close": 24.6, "volume": 260197.0}, {"date": "2016-12-05", "close": 24.75, "volume": 245664.0}, {"date": "2016-12-06", "close": 25.3, "volume": 360569.0}, {"date": "2016-12-07", "close": 25.6, "volume": 328170.0}, {"date": "2016-12-08", "close": 26.0, "volume": 397501.0}, {"date": "2016-12-09", "close": 26.6, "volume": 328138.0}, {"date": "2016-12-12", "close": 26.45, "volume": 403816.0}, {"date": "2016-12-13", "close": 26.1, "volume": 472034.0}, {"date": "2016-12-14", "close": 25.9, "volume": 291671.0}, {"date": "2016-12-15", "close": 26.35, "volume": 641910.0}, {"date": "2016-12-16", "close": 25.95, "volume": 427581.0}, {"date": "2016-12-19", "close": 26.05, "volume": 181714.0}, {"date": "2016-12-20", "close": 26.65, "volume": 242132.0}, {"date": "2016-12-21", "close": 26.5, "volume": 148898.0}, {"date": "2016-12-22", "close": 26.25, "volume": 153043.0}, {"date": "2016-12-23", "close": 26.4, "volume": 99784.0}, {"date": "2016-12-27", "close": 26.35, "volume": 101624.0}, {"date": "2016-12-28", "close": 26.25, "volume": 107576.0}, {"date": "2016-12-29", "close": 26.35, "volume": 101852.0}, {"date": "2016-12-30", "close": 26.5, "volume": 186131.0}, {"date": "2017-01-03", "close": 26.2, "volume": 305055.0}, {"date": "2017-01-04", "close": 26.05, "volume": 276529.0}, {"date": "2017-01-05", "close": 25.7, "volume": 250557.0}, {"date": "2017-01-06", "close": 25.25, "volume": 218371.0}, {"date": "2017-01-09", "close": 25.65, "volume": 465086.0}, {"date": "2017-01-10", "close": 25.95, "volume": 201986.0}, {"date": "2017-01-11", "close": 26.0, "volume": 239771.0}, {"date": "2017-01-12", "close": 26.1, "volume": 224598.0}, {"date": "2017-01-13", "close": 26.7, "volume": 286494.0}, {"date": "2017-01-17", "close": 26.4, "volume": 205030.0}, {"date": "2017-01-18", "close": 26.35, "volume": 166941.0}, {"date": "2017-01-19", "close": 25.7, "volume": 164042.0}, {"date": "2017-01-20", "close": 25.6, "volume": 160349.0}, {"date": "2017-01-23", "close": 25.4, "volume": 126299.0}, {"date": "2017-01-24", "close": 25.0, "volume": 369990.0}, {"date": "2017-01-25", "close": 25.8, "volume": 484433.0}, {"date": "2017-01-26", "close": 25.25, "volume": 170237.0}, {"date": "2017-01-27", "close": 25.25, "volume": 226148.0}, {"date": "2017-01-30", "close": 24.7, "volume": 322017.0}, {"date": "2017-01-31", "close": 25.4, "volume": 357090.0}, {"date": "2017-02-01", "close": 25.85, "volume": 267497.0}, {"date": "2017-02-02", "close": 25.85, "volume": 164060.0}, {"date": "2017-02-03", "close": 26.6, "volume": 226615.0}, {"date": "2017-02-06", "close": 26.8, "volume": 230037.0}, {"date": "2017-02-07", "close": 26.8, "volume": 343138.0}, {"date": "2017-02-08", "close": 27.1, "volume": 266062.0}, {"date": "2017-02-09", "close": 27.45, "volume": 210990.0}, {"date": "2017-02-10", "close": 27.7, "volume": 241404.0}, {"date": "2017-02-13", "close": 28.2, "volume": 511683.0}, {"date": "2017-02-14", "close": 27.75, "volume": 351317.0}, {"date": "2017-02-15", "close": 28.15, "volume": 184905.0}, {"date": "2017-02-16", "close": 28.35, "volume": 316800.0}, {"date": "2017-02-17", "close": 28.25, "volume": 357578.0}, {"date": "2017-02-21", "close": 28.65, "volume": 469863.0}, {"date": "2017-02-22", "close": 29.925, "volume": 596834.0}, {"date": "2017-02-23", "close": 29.45, "volume": 385910.0}, {"date": "2017-02-24", "close": 29.6, "volume": 268340.0}, {"date": "2017-02-27", "close": 30.85, "volume": 661936.0}, {"date": "2017-02-28", "close": 30.8, "volume": 456309.0}, {"date": "2017-03-01", "close": 30.9, "volume": 349990.0}, {"date": "2017-03-02", "close": 30.7, "volume": 150542.0}, {"date": "2017-03-03", "close": 30.55, "volume": 254293.0}, {"date": "2017-03-06", "close": 30.2, "volume": 137757.0}, {"date": "2017-03-07", "close": 29.9, "volume": 241452.0}, {"date": "2017-03-08", "close": 29.75, "volume": 169743.0}, {"date": "2017-03-09", "close": 29.9, "volume": 156792.0}, {"date": "2017-03-10", "close": 29.85, "volume": 144977.0}, {"date": "2017-03-13", "close": 30.45, "volume": 153860.0}, {"date": "2017-03-14", "close": 30.55, "volume": 147332.0}, {"date": "2017-03-15", "close": 30.55, "volume": 160848.0}, {"date": "2017-03-16", "close": 30.4, "volume": 139160.0}, {"date": "2017-03-17", "close": 31.35, "volume": 500551.0}, {"date": "2017-03-20", "close": 31.55, "volume": 204185.0}, {"date": "2017-03-21", "close": 29.8, "volume": 650950.0}, {"date": "2017-03-22", "close": 29.6, "volume": 585001.0}, {"date": "2017-03-23", "close": 28.25, "volume": 4605960.0}, {"date": "2017-03-24", "close": 28.725, "volume": 684766.0}, {"date": "2017-03-27", "close": 28.55, "volume": 530282.0}, {"date": "2017-03-28", "close": 28.9, "volume": 483489.0}, {"date": "2017-03-29", "close": 28.7, "volume": 220795.0}, {"date": "2017-03-30", "close": 29.225, "volume": 436275.0}, {"date": "2017-03-31", "close": 28.9, "volume": 443798.0}, {"date": "2017-04-03", "close": 28.75, "volume": 506304.0}, {"date": "2017-04-04", "close": 28.2, "volume": 325275.0}, {"date": "2017-04-05", "close": 28.3, "volume": 349195.0}, {"date": "2017-04-06", "close": 28.4, "volume": 287224.0}, {"date": "2017-04-07", "close": 28.3, "volume": 353065.0}, {"date": "2017-04-10", "close": 28.35, "volume": 297906.0}, {"date": "2017-04-11", "close": 28.75, "volume": 331304.0}, {"date": "2017-04-12", "close": 28.4, "volume": 227727.0}, {"date": "2017-04-13", "close": 28.2, "volume": 165363.0}, {"date": "2017-04-17", "close": 28.8, "volume": 495805.0}, {"date": "2017-04-18", "close": 28.55, "volume": 508448.0}, {"date": "2017-04-19", "close": 29.0, "volume": 324540.0}, {"date": "2017-04-20", "close": 29.0, "volume": 235285.0}, {"date": "2017-04-21", "close": 29.0, "volume": 466856.0}, {"date": "2017-04-24", "close": 30.4, "volume": 567477.0}, {"date": "2017-04-25", "close": 30.675, "volume": 407948.0}, {"date": "2017-04-26", "close": 31.15, "volume": 690461.0}, {"date": "2017-04-27", "close": 31.2, "volume": 581023.0}, {"date": "2017-04-28", "close": 33.7, "volume": 1632701.0}, {"date": "2017-05-01", "close": 33.95, "volume": 768476.0}, {"date": "2017-05-02", "close": 33.7, "volume": 399190.0}, {"date": "2017-05-03", "close": 33.75, "volume": 355055.0}, {"date": "2017-05-04", "close": 33.45, "volume": 173725.0}, {"date": "2017-05-05", "close": 34.15, "volume": 479654.0}, {"date": "2017-05-08", "close": 33.6, "volume": 283865.0}, {"date": "2017-05-09", "close": 34.1, "volume": 310305.0}, {"date": "2017-05-10", "close": 33.9, "volume": 278728.0}, {"date": "2017-05-11", "close": 33.5, "volume": 289724.0}, {"date": "2017-05-12", "close": 33.425, "volume": 351693.0}, {"date": "2017-05-15", "close": 34.15, "volume": 336339.0}, {"date": "2017-05-16", "close": 34.3, "volume": 227936.0}, {"date": "2017-05-17", "close": 33.1, "volume": 462736.0}, {"date": "2017-05-18", "close": 33.1, "volume": 216610.0}, {"date": "2017-05-19", "close": 33.55, "volume": 440256.0}, {"date": "2017-05-22", "close": 34.0, "volume": 251050.0}, {"date": "2017-05-23", "close": 34.4, "volume": 284152.0}, {"date": "2017-05-24", "close": 34.4, "volume": 185951.0}, {"date": "2017-05-25", "close": 34.3, "volume": 136112.0}, {"date": "2017-05-26", "close": 34.75, "volume": 153215.0}, {"date": "2017-05-30", "close": 34.85, "volume": 192846.0}, {"date": "2017-05-31", "close": 35.5, "volume": 295166.0}, {"date": "2017-06-01", "close": 36.35, "volume": 450918.0}, {"date": "2017-06-02", "close": 36.85, "volume": 284627.0}, {"date": "2017-06-05", "close": 36.2, "volume": 198666.0}, {"date": "2017-06-06", "close": 36.0, "volume": 314006.0}, {"date": "2017-06-07", "close": 35.65, "volume": 354197.0}, {"date": "2017-06-08", "close": 35.85, "volume": 328673.0}, {"date": "2017-06-09", "close": 35.15, "volume": 291235.0}, {"date": "2017-06-12", "close": 34.9, "volume": 334936.0}, {"date": "2017-06-13", "close": 35.15, "volume": 200491.0}, {"date": "2017-06-14", "close": 34.85, "volume": 154521.0}, {"date": "2017-06-15", "close": 35.15, "volume": 161874.0}, {"date": "2017-06-16", "close": 35.35, "volume": 574221.0}, {"date": "2017-06-19", "close": 36.1, "volume": 319879.0}, {"date": "2017-06-20", "close": 37.0, "volume": 291823.0}, {"date": "2017-06-21", "close": 36.8, "volume": 201320.0}, {"date": "2017-06-22", "close": 37.1, "volume": 496959.0}, {"date": "2017-06-23", "close": 37.8, "volume": 1623925.0}, {"date": "2017-06-26", "close": 37.4, "volume": 236462.0}, {"date": "2017-06-27", "close": 37.1, "volume": 381319.0}, {"date": "2017-06-28", "close": 38.0, "volume": 508009.0}, {"date": "2017-06-29", "close": 37.35, "volume": 418499.0}, {"date": "2017-06-30", "close": 38.15, "volume": 315761.0}, {"date": "2017-07-03", "close": 37.65, "volume": 141914.0}, {"date": "2017-07-05", "close": 38.25, "volume": 321604.0}, {"date": "2017-07-06", "close": 37.9, "volume": 427812.0}, {"date": "2017-07-07", "close": 38.3, "volume": 362553.0}, {"date": "2017-07-10", "close": 37.9, "volume": 267961.0}, {"date": "2017-07-11", "close": 38.15, "volume": 202762.0}, {"date": "2017-07-12", "close": 37.9, "volume": 503892.0}, {"date": "2017-07-13", "close": 36.675, "volume": 647336.0}, {"date": "2017-07-14", "close": 37.55, "volume": 1130577.0}, {"date": "2017-07-17", "close": 37.55, "volume": 646817.0}, {"date": "2017-07-18", "close": 37.15, "volume": 482099.0}, {"date": "2017-07-19", "close": 38.6, "volume": 926287.0}, {"date": "2017-07-20", "close": 39.4, "volume": 685250.0}, {"date": "2017-07-21", "close": 38.25, "volume": 559608.0}, {"date": "2017-07-24", "close": 38.35, "volume": 320656.0}, {"date": "2017-07-25", "close": 38.85, "volume": 461654.0}, {"date": "2017-07-26", "close": 37.8, "volume": 333406.0}, {"date": "2017-07-27", "close": 40.7, "volume": 1150255.0}, {"date": "2017-07-28", "close": 41.05, "volume": 603163.0}, {"date": "2017-07-31", "close": 41.0, "volume": 404787.0}, {"date": "2017-08-01", "close": 41.65, "volume": 571641.0}, {"date": "2017-08-02", "close": 41.5, "volume": 529002.0}, {"date": "2017-08-03", "close": 41.3, "volume": 373027.0}, {"date": "2017-08-04", "close": 41.325, "volume": 226759.0}, {"date": "2017-08-07", "close": 42.4, "volume": 583887.0}, {"date": "2017-08-08", "close": 41.95, "volume": 340924.0}, {"date": "2017-08-09", "close": 41.85, "volume": 257003.0}, {"date": "2017-08-10", "close": 39.8, "volume": 354294.0}, {"date": "2017-08-11", "close": 39.75, "volume": 295424.0}, {"date": "2017-08-14", "close": 40.4, "volume": 210109.0}, {"date": "2017-08-15", "close": 41.05, "volume": 273551.0}, {"date": "2017-08-16", "close": 40.85, "volume": 160360.0}, {"date": "2017-08-17", "close": 40.85, "volume": 391979.0}, {"date": "2017-08-18", "close": 40.75, "volume": 169830.0}, {"date": "2017-08-21", "close": 40.65, "volume": 115734.0}, {"date": "2017-08-22", "close": 41.5, "volume": 238612.0}, {"date": "2017-08-23", "close": 41.3, "volume": 297709.0}, {"date": "2017-08-24", "close": 40.9, "volume": 190613.0}, {"date": "2017-08-25", "close": 40.65, "volume": 88112.0}, {"date": "2017-08-28", "close": 40.55, "volume": 287216.0}, {"date": "2017-08-29", "close": 40.25, "volume": 231619.0}, {"date": "2017-08-30", "close": 40.5, "volume": 171680.0}, {"date": "2017-08-31", "close": 41.3, "volume": 176975.0}, {"date": "2017-09-01", "close": 41.65, "volume": 152787.0}, {"date": "2017-09-05", "close": 40.7, "volume": 236080.0}, {"date": "2017-09-06", "close": 40.75, "volume": 320655.0}, {"date": "2017-09-07", "close": 40.45, "volume": 339383.0}, {"date": "2017-09-08", "close": 41.4, "volume": 280313.0}, {"date": "2017-09-11", "close": 42.0, "volume": 232793.0}, {"date": "2017-09-12", "close": 41.6, "volume": 199829.0}, {"date": "2017-09-13", "close": 41.65, "volume": 228064.0}, {"date": "2017-09-14", "close": 42.1, "volume": 463762.0}, {"date": "2017-09-15", "close": 41.5, "volume": 393462.0}, {"date": "2017-09-18", "close": 41.65, "volume": 277772.0}, {"date": "2017-09-19", "close": 41.05, "volume": 362774.0}, {"date": "2017-09-20", "close": 40.8, "volume": 259039.0}, {"date": "2017-09-21", "close": 40.6, "volume": 303709.0}, {"date": "2017-09-22", "close": 40.8, "volume": 357066.0}, {"date": "2017-09-25", "close": 40.85, "volume": 449979.0}, {"date": "2017-09-26", "close": 40.75, "volume": 213298.0}, {"date": "2017-09-27", "close": 41.9, "volume": 244185.0}, {"date": "2017-09-28", "close": 42.05, "volume": 310915.0}, {"date": "2017-09-29", "close": 42.35, "volume": 360139.0}, {"date": "2017-10-02", "close": 44.1, "volume": 728055.0}, {"date": "2017-10-03", "close": 44.45, "volume": 466865.0}, {"date": "2017-10-04", "close": 44.8, "volume": 575194.0}, {"date": "2017-10-05", "close": 45.4, "volume": 473403.0}, {"date": "2017-10-06", "close": 45.35, "volume": 283927.0}, {"date": "2017-10-09", "close": 44.95, "volume": 399472.0}, {"date": "2017-10-10", "close": 43.65, "volume": 262263.0}, {"date": "2017-10-11", "close": 43.55, "volume": 275645.0}, {"date": "2017-10-12", "close": 42.95, "volume": 452169.0}, {"date": "2017-10-13", "close": 42.7, "volume": 369216.0}, {"date": "2017-10-16", "close": 42.4, "volume": 284419.0}, {"date": "2017-10-17", "close": 42.4, "volume": 379059.0}, {"date": "2017-10-18", "close": 42.15, "volume": 390943.0}, {"date": "2017-10-19", "close": 41.65, "volume": 458733.0}, {"date": "2017-10-20", "close": 42.0, "volume": 308880.0}, {"date": "2017-10-23", "close": 41.8, "volume": 713344.0}, {"date": "2017-10-24", "close": 42.15, "volume": 338993.0}, {"date": "2017-10-25", "close": 41.7, "volume": 438653.0}, {"date": "2017-10-26", "close": 38.05, "volume": 1837266.0}, {"date": "2017-10-27", "close": 37.0, "volume": 854779.0}, {"date": "2017-10-30", "close": 37.5, "volume": 693770.0}, {"date": "2017-10-31", "close": 38.05, "volume": 655549.0}, {"date": "2017-11-01", "close": 37.2, "volume": 279913.0}, {"date": "2017-11-02", "close": 37.65, "volume": 372882.0}, {"date": "2017-11-03", "close": 37.95, "volume": 267447.0}, {"date": "2017-11-06", "close": 37.3, "volume": 235153.0}, {"date": "2017-11-07", "close": 37.8, "volume": 283881.0}, {"date": "2017-11-08", "close": 37.5, "volume": 307866.0}, {"date": "2017-11-09", "close": 37.45, "volume": 250035.0}, {"date": "2017-11-10", "close": 36.8, "volume": 288347.0}, {"date": "2017-11-13", "close": 37.7, "volume": 440393.0}, {"date": "2017-11-14", "close": 37.2, "volume": 263717.0}, {"date": "2017-11-15", "close": 37.2, "volume": 203893.0}, {"date": "2017-11-16", "close": 40.85, "volume": 532671.0}, {"date": "2017-11-17", "close": 40.6, "volume": 479375.0}, {"date": "2017-11-20", "close": 41.9, "volume": 322349.0}, {"date": "2017-11-21", "close": 43.55, "volume": 482914.0}, {"date": "2017-11-22", "close": 43.8, "volume": 302486.0}, {"date": "2017-11-24", "close": 44.1, "volume": 125252.0}, {"date": "2017-11-27", "close": 44.2, "volume": 310430.0}, {"date": "2017-11-28", "close": 44.05, "volume": 450679.0}, {"date": "2017-11-29", "close": 44.15, "volume": 281220.0}, {"date": "2017-11-30", "close": 43.45, "volume": 432509.0}, {"date": "2017-12-01", "close": 43.2, "volume": 334979.0}, {"date": "2017-12-04", "close": 43.7, "volume": 807264.0}, {"date": "2017-12-05", "close": 43.6, "volume": 311345.0}, {"date": "2017-12-06", "close": 43.25, "volume": 188719.0}, {"date": "2017-12-07", "close": 43.85, "volume": 401018.0}, {"date": "2017-12-08", "close": 43.3, "volume": 257918.0}, {"date": "2017-12-11", "close": 43.35, "volume": 254703.0}, {"date": "2017-12-12", "close": 43.65, "volume": 259458.0}, {"date": "2017-12-13", "close": 43.5, "volume": 343411.0}, {"date": "2017-12-14", "close": 43.4, "volume": 335527.0}, {"date": "2017-12-15", "close": 44.9, "volume": 558399.0}, {"date": "2017-12-18", "close": 44.35, "volume": 298016.0}, {"date": "2017-12-19", "close": 43.85, "volume": 291869.0}, {"date": "2017-12-20", "close": 43.55, "volume": 187187.0}, {"date": "2017-12-21", "close": 43.35, "volume": 258923.0}, {"date": "2017-12-22", "close": 43.0, "volume": 289605.0}, {"date": "2017-12-26", "close": 43.05, "volume": 105604.0}, {"date": "2017-12-27", "close": 43.45, "volume": 242100.0}, {"date": "2017-12-28", "close": 43.85, "volume": 207025.0}, {"date": "2017-12-29", "close": 43.2, "volume": 311298.0}, {"date": "2018-01-02", "close": 43.55, "volume": 301434.0}, {"date": "2018-01-03", "close": 45.0, "volume": 379038.0}, {"date": "2018-01-04", "close": 45.15, "volume": 360168.0}, {"date": "2018-01-05", "close": 44.7, "volume": 207218.0}, {"date": "2018-01-08", "close": 45.35, "volume": 206985.0}, {"date": "2018-01-09", "close": 44.75, "volume": 467217.0}, {"date": "2018-01-10", "close": 44.1, "volume": 123640.0}, {"date": "2018-01-11", "close": 44.45, "volume": 155412.0}, {"date": "2018-01-12", "close": 45.3, "volume": 122544.0}, {"date": "2018-01-16", "close": 45.5, "volume": 352866.0}, {"date": "2018-01-17", "close": 46.8, "volume": 458069.0}, {"date": "2018-01-18", "close": 46.4, "volume": 297308.0}, {"date": "2018-01-19", "close": 48.0, "volume": 560087.0}, {"date": "2018-01-22", "close": 46.75, "volume": 362228.0}, {"date": "2018-01-23", "close": 46.6, "volume": 191801.0}, {"date": "2018-01-24", "close": 46.45, "volume": 198988.0}, {"date": "2018-01-25", "close": 46.8, "volume": 231153.0}, {"date": "2018-01-26", "close": 47.0, "volume": 158749.0}, {"date": "2018-01-29", "close": 47.0, "volume": 251485.0}, {"date": "2018-01-30", "close": 46.75, "volume": 172162.0}, {"date": "2018-01-31", "close": 46.45, "volume": 205007.0}, {"date": "2018-02-01", "close": 46.1, "volume": 235735.0}, {"date": "2018-02-02", "close": 45.0, "volume": 256428.0}, {"date": "2018-02-05", "close": 43.8, "volume": 351947.0}, {"date": "2018-02-06", "close": 44.05, "volume": 265340.0}, {"date": "2018-02-07", "close": 43.35, "volume": 214368.0}, {"date": "2018-02-08", "close": 42.1, "volume": 195139.0}, {"date": "2018-02-09", "close": 42.65, "volume": 257115.0}, {"date": "2018-02-12", "close": 43.25, "volume": 230109.0}, {"date": "2018-02-13", "close": 42.75, "volume": 160285.0}, {"date": "2018-02-14", "close": 43.35, "volume": 268193.0}, {"date": "2018-02-15", "close": 44.9, "volume": 942683.0}, {"date": "2018-02-16", "close": 45.7, "volume": 225524.0}, {"date": "2018-02-20", "close": 45.5, "volume": 155030.0}, {"date": "2018-02-21", "close": 45.85, "volume": 207474.0}, {"date": "2018-02-22", "close": 45.7, "volume": 291832.0}, {"date": "2018-02-23", "close": 46.75, "volume": 123845.0}, {"date": "2018-02-26", "close": 47.8, "volume": 166129.0}, {"date": "2018-02-27", "close": 46.9, "volume": 328302.0}, {"date": "2018-02-28", "close": 45.5, "volume": 318145.0}, {"date": "2018-03-01", "close": 45.9, "volume": 586079.0}, {"date": "2018-03-02", "close": 44.8, "volume": 649228.0}, {"date": "2018-03-05", "close": 44.5, "volume": 543178.0}, {"date": "2018-03-06", "close": 45.05, "volume": 605535.0}, {"date": "2018-03-07", "close": 46.2, "volume": 482754.0}, {"date": "2018-03-08", "close": 46.2, "volume": 192369.0}, {"date": "2018-03-09", "close": 45.95, "volume": 279826.0}, {"date": "2018-03-12", "close": 47.0, "volume": 470226.0}, {"date": "2018-03-13", "close": 47.3, "volume": 248442.0}, {"date": "2018-03-14", "close": 46.85, "volume": 327993.0}, {"date": "2018-03-15", "close": 46.45, "volume": 216873.0}, {"date": "2018-03-16", "close": 45.0, "volume": 802116.0}, {"date": "2018-03-19", "close": 43.9, "volume": 369297.0}, {"date": "2018-03-20", "close": 44.15, "volume": 290779.0}, {"date": "2018-03-21", "close": 44.5, "volume": 241356.0}, {"date": "2018-03-22", "close": 43.9, "volume": 444315.0}, {"date": "2018-03-23", "close": 43.3, "volume": 429372.0}, {"date": "2018-03-26", "close": 44.15, "volume": 336409.0}, {"date": "2018-03-27", "close": 43.5, "volume": 314220.0}, {"date": "2018-03-28", "close": 44.2, "volume": 526487.0}, {"date": "2018-03-29", "close": 45.35, "volume": 418736.0}, {"date": "2018-04-02", "close": 44.75, "volume": 558748.0}, {"date": "2018-04-03", "close": 45.0, "volume": 419490.0}, {"date": "2018-04-04", "close": 45.15, "volume": 221503.0}, {"date": "2018-04-05", "close": 46.0, "volume": 328754.0}, {"date": "2018-04-06", "close": 45.25, "volume": 218927.0}, {"date": "2018-04-09", "close": 45.25, "volume": 244196.0}, {"date": "2018-04-10", "close": 45.6, "volume": 182613.0}, {"date": "2018-04-11", "close": 44.8, "volume": 275704.0}, {"date": "2018-04-12", "close": 45.25, "volume": 250259.0}, {"date": "2018-04-13", "close": 45.0, "volume": 190962.0}, {"date": "2018-04-16", "close": 45.9, "volume": 461134.0}, {"date": "2018-04-17", "close": 45.8, "volume": 384811.0}, {"date": "2018-04-18", "close": 45.8, "volume": 288887.0}, {"date": "2018-04-19", "close": 45.6, "volume": 193081.0}, {"date": "2018-04-20", "close": 45.95, "volume": 278292.0}, {"date": "2018-04-23", "close": 45.8, "volume": 175879.0}, {"date": "2018-04-24", "close": 45.1, "volume": 247965.0}, {"date": "2018-04-25", "close": 45.05, "volume": 401958.0}, {"date": "2018-04-26", "close": 46.35, "volume": 1047686.0}, {"date": "2018-04-27", "close": 47.9, "volume": 823175.0}, {"date": "2018-04-30", "close": 48.5, "volume": 993262.0}, {"date": "2018-05-01", "close": 48.9, "volume": 394343.0}, {"date": "2018-05-02", "close": 49.8, "volume": 647518.0}, {"date": "2018-05-03", "close": 50.0, "volume": 829643.0}, {"date": "2018-05-04", "close": 50.15, "volume": 227207.0}, {"date": "2018-05-07", "close": 50.85, "volume": 416803.0}, {"date": "2018-05-08", "close": 51.05, "volume": 261529.0}, {"date": "2018-05-09", "close": 51.05, "volume": 209473.0}, {"date": "2018-05-10", "close": 52.1, "volume": 171858.0}, {"date": "2018-05-11", "close": 52.0, "volume": 200550.0}, {"date": "2018-05-14", "close": 51.5, "volume": 788936.0}, {"date": "2018-05-15", "close": 50.7, "volume": 364389.0}, {"date": "2018-05-16", "close": 52.0, "volume": 313644.0}, {"date": "2018-05-17", "close": 52.7, "volume": 366438.0}, {"date": "2018-05-18", "close": 53.7, "volume": 448043.0}, {"date": "2018-05-21", "close": 54.05, "volume": 292143.0}, {"date": "2018-05-22", "close": 53.6, "volume": 300111.0}, {"date": "2018-05-23", "close": 54.6, "volume": 356720.0}, {"date": "2018-05-24", "close": 54.45, "volume": 283151.0}, {"date": "2018-05-25", "close": 53.55, "volume": 161890.0}, {"date": "2018-05-29", "close": 53.9, "volume": 222271.0}, {"date": "2018-05-30", "close": 55.15, "volume": 273284.0}, {"date": "2018-05-31", "close": 51.3, "volume": 2141836.0}, {"date": "2018-06-01", "close": 52.0, "volume": 522230.0}, {"date": "2018-06-04", "close": 52.15, "volume": 286591.0}, {"date": "2018-06-05", "close": 51.2, "volume": 513760.0}, {"date": "2018-06-06", "close": 50.5, "volume": 488321.0}, {"date": "2018-06-07", "close": 48.5, "volume": 803277.0}, {"date": "2018-06-08", "close": 49.25, "volume": 434821.0}, {"date": "2018-06-11", "close": 49.95, "volume": 343838.0}, {"date": "2018-06-12", "close": 50.45, "volume": 253553.0}, {"date": "2018-06-13", "close": 49.4, "volume": 238857.0}, {"date": "2018-06-14", "close": 49.6, "volume": 268990.0}, {"date": "2018-06-15", "close": 50.15, "volume": 502200.0}, {"date": "2018-06-18", "close": 50.25, "volume": 281829.0}, {"date": "2018-06-19", "close": 50.55, "volume": 177875.0}, {"date": "2018-06-20", "close": 50.75, "volume": 192118.0}, {"date": "2018-06-21", "close": 49.95, "volume": 271201.0}, {"date": "2018-06-22", "close": 50.4, "volume": 622760.0}, {"date": "2018-06-25", "close": 50.85, "volume": 610846.0}, {"date": "2018-06-26", "close": 52.3, "volume": 366072.0}, {"date": "2018-06-27", "close": 52.2, "volume": 672217.0}, {"date": "2018-06-28", "close": 52.55, "volume": 406393.0}, {"date": "2018-06-29", "close": 51.2, "volume": 567649.0}, {"date": "2018-07-02", "close": 53.3, "volume": 417042.0}, {"date": "2018-07-03", "close": 53.25, "volume": 100594.0}, {"date": "2018-07-05", "close": 53.1, "volume": 391393.0}, {"date": "2018-07-06", "close": 55.2, "volume": 430450.0}, {"date": "2018-07-09", "close": 54.65, "volume": 239930.0}, {"date": "2018-07-10", "close": 55.4, "volume": 438754.0}, {"date": "2018-07-11", "close": 55.2, "volume": 559969.0}, {"date": "2018-07-12", "close": 55.65, "volume": 406179.0}, {"date": "2018-07-13", "close": 55.75, "volume": 161844.0}, {"date": "2018-07-16", "close": 55.6, "volume": 269223.0}, {"date": "2018-07-17", "close": 56.65, "volume": 328294.0}, {"date": "2018-07-18", "close": 55.85, "volume": 393713.0}, {"date": "2018-07-19", "close": 55.95, "volume": 260402.0}, {"date": "2018-07-20", "close": 55.8, "volume": 258065.0}, {"date": "2018-07-23", "close": 56.2, "volume": 453452.0}, {"date": "2018-07-24", "close": 57.35, "volume": 1214946.0}, {"date": "2018-07-25", "close": 55.3, "volume": 558909.0}, {"date": "2018-07-26", "close": 55.4, "volume": 3442202.0}, {"date": "2018-07-27", "close": 54.05, "volume": 587028.0}, {"date": "2018-07-30", "close": 53.0, "volume": 417870.0}, {"date": "2018-07-31", "close": 54.3, "volume": 437606.0}, {"date": "2018-08-01", "close": 55.25, "volume": 319222.0}, {"date": "2018-08-02", "close": 55.5, "volume": 290974.0}, {"date": "2018-08-03", "close": 55.75, "volume": 381618.0}, {"date": "2018-08-06", "close": 56.25, "volume": 283009.0}, {"date": "2018-08-07", "close": 55.2, "volume": 634438.0}, {"date": "2018-08-08", "close": 54.5, "volume": 271328.0}, {"date": "2018-08-09", "close": 55.05, "volume": 184216.0}, {"date": "2018-08-10", "close": 54.75, "volume": 205862.0}, {"date": "2018-08-13", "close": 54.95, "volume": 244550.0}, {"date": "2018-08-14", "close": 55.75, "volume": 196891.0}, {"date": "2018-08-15", "close": 56.6, "volume": 301368.0}, {"date": "2018-08-16", "close": 56.55, "volume": 238736.0}, {"date": "2018-08-17", "close": 56.65, "volume": 209446.0}, {"date": "2018-08-20", "close": 56.5, "volume": 287307.0}, {"date": "2018-08-21", "close": 57.9, "volume": 243851.0}, {"date": "2018-08-22", "close": 57.65, "volume": 200052.0}, {"date": "2018-08-23", "close": 57.4, "volume": 142369.0}, {"date": "2018-08-24", "close": 57.65, "volume": 197297.0}, {"date": "2018-08-27", "close": 58.0, "volume": 292214.0}, {"date": "2018-08-28", "close": 58.3, "volume": 180536.0}, {"date": "2018-08-29", "close": 58.6, "volume": 161348.0}, {"date": "2018-08-30", "close": 58.65, "volume": 249906.0}, {"date": "2018-08-31", "close": 58.85, "volume": 253164.0}, {"date": "2018-09-04", "close": 58.9, "volume": 275614.0}, {"date": "2018-09-05", "close": 60.0, "volume": 352509.0}, {"date": "2018-09-06", "close": 61.05, "volume": 513904.0}, {"date": "2018-09-07", "close": 61.45, "volume": 348403.0}, {"date": "2018-09-10", "close": 60.15, "volume": 621119.0}, {"date": "2018-09-11", "close": 61.15, "volume": 297051.0}, {"date": "2018-09-12", "close": 61.15, "volume": 222536.0}, {"date": "2018-09-13", "close": 62.05, "volume": 358736.0}, {"date": "2018-09-14", "close": 62.85, "volume": 366810.0}, {"date": "2018-09-17", "close": 60.7, "volume": 357806.0}, {"date": "2018-09-18", "close": 61.5, "volume": 213558.0}, {"date": "2018-09-19", "close": 60.8, "volume": 311014.0}, {"date": "2018-09-20", "close": 61.0, "volume": 288881.0}, {"date": "2018-09-21", "close": 61.4, "volume": 844984.0}, {"date": "2018-09-24", "close": 61.2, "volume": 250542.0}, {"date": "2018-09-25", "close": 61.75, "volume": 221995.0}, {"date": "2018-09-26", "close": 60.95, "volume": 353276.0}, {"date": "2018-09-27", "close": 60.4, "volume": 600455.0}, {"date": "2018-09-28", "close": 61.45, "volume": 388415.0}, {"date": "2018-10-01", "close": 62.0, "volume": 484710.0}, {"date": "2018-10-02", "close": 65.51, "volume": 791915.0}, {"date": "2018-10-03", "close": 65.94, "volume": 758704.0}, {"date": "2018-10-04", "close": 64.25, "volume": 698400.0}, {"date": "2018-10-05", "close": 65.3, "volume": 650630.0}, {"date": "2018-10-08", "close": 64.08, "volume": 405216.0}, {"date": "2018-10-09", "close": 62.69, "volume": 892650.0}, {"date": "2018-10-10", "close": 61.25, "volume": 477806.0}, {"date": "2018-10-11", "close": 61.0, "volume": 630685.0}, {"date": "2018-10-12", "close": 62.01, "volume": 491035.0}, {"date": "2018-10-15", "close": 62.03, "volume": 261925.0}, {"date": "2018-10-16", "close": 64.42, "volume": 469997.0}, {"date": "2018-10-17", "close": 64.95, "volume": 294300.0}, {"date": "2018-10-18", "close": 63.81, "volume": 359296.0}, {"date": "2018-10-19", "close": 62.72, "volume": 326077.0}, {"date": "2018-10-22", "close": 62.2, "volume": 561742.0}, {"date": "2018-10-23", "close": 62.04, "volume": 593373.0}, {"date": "2018-10-24", "close": 60.84, "volume": 341595.0}, {"date": "2018-10-25", "close": 61.29, "volume": 529243.0}, {"date": "2018-10-26", "close": 58.34, "volume": 1240172.0}, {"date": "2018-10-29", "close": 58.85, "volume": 797422.0}, {"date": "2018-10-30", "close": 57.64, "volume": 490606.0}, {"date": "2018-10-31", "close": 57.12, "volume": 716575.0}, {"date": "2018-11-01", "close": 59.11, "volume": 414369.0}, {"date": "2018-11-02", "close": 59.69, "volume": 432379.0}, {"date": "2018-11-05", "close": 59.16, "volume": 348192.0}, {"date": "2018-11-06", "close": 59.58, "volume": 230672.0}, {"date": "2018-11-07", "close": 61.06, "volume": 333763.0}, {"date": "2018-11-08", "close": 61.24, "volume": 168014.0}, {"date": "2018-11-09", "close": 59.16, "volume": 310212.0}, {"date": "2018-11-12", "close": 57.94, "volume": 330989.0}, {"date": "2018-11-13", "close": 57.9, "volume": 334442.0}, {"date": "2018-11-14", "close": 57.8, "volume": 322043.0}, {"date": "2018-11-15", "close": 59.1, "volume": 279136.0}, {"date": "2018-11-16", "close": 61.28, "volume": 512517.0}, {"date": "2018-11-19", "close": 58.83, "volume": 389979.0}, {"date": "2018-11-20", "close": 58.82, "volume": 183709.0}, {"date": "2018-11-21", "close": 58.35, "volume": 188525.0}, {"date": "2018-11-23", "close": 58.72, "volume": 96075.0}, {"date": "2018-11-26", "close": 58.33, "volume": 223334.0}, {"date": "2018-11-27", "close": 58.42, "volume": 197925.0}, {"date": "2018-11-28", "close": 61.0, "volume": 275324.0}, {"date": "2018-11-29", "close": 62.21, "volume": 291955.0}, {"date": "2018-11-30", "close": 63.05, "volume": 430705.0}, {"date": "2018-12-03", "close": 62.9, "volume": 239323.0}, {"date": "2018-12-04", "close": 61.54, "volume": 324088.0}, {"date": "2018-12-06", "close": 60.59, "volume": 467391.0}, {"date": "2018-12-07", "close": 58.88, "volume": 384152.0}, {"date": "2018-12-10", "close": 58.66, "volume": 318745.0}, {"date": "2018-12-11", "close": 58.52, "volume": 202291.0}, {"date": "2018-12-12", "close": 58.73, "volume": 268570.0}, {"date": "2018-12-13", "close": 57.64, "volume": 246438.0}, {"date": "2018-12-14", "close": 56.28, "volume": 203268.0}, {"date": "2018-12-17", "close": 54.53, "volume": 517188.0}, {"date": "2018-12-18", "close": 53.55, "volume": 383535.0}, {"date": "2018-12-19", "close": 52.42, "volume": 329389.0}, {"date": "2018-12-20", "close": 51.13, "volume": 391643.0}, {"date": "2018-12-21", "close": 50.95, "volume": 691160.0}, {"date": "2018-12-24", "close": 50.15, "volume": 235732.0}, {"date": "2018-12-26", "close": 53.25, "volume": 354263.0}, {"date": "2018-12-27", "close": 53.75, "volume": 336090.0}, {"date": "2018-12-28", "close": 54.97, "volume": 345300.0}, {"date": "2018-12-31", "close": 55.81, "volume": 367894.0}, {"date": "2019-01-02", "close": 53.2, "volume": 502051.0}, {"date": "2019-01-03", "close": 50.86, "volume": 273744.0}, {"date": "2019-01-04", "close": 51.31, "volume": 464337.0}, {"date": "2019-01-07", "close": 51.43, "volume": 538656.0}, {"date": "2019-01-08", "close": 51.75, "volume": 345373.0}, {"date": "2019-01-09", "close": 52.38, "volume": 492163.0}, {"date": "2019-01-10", "close": 54.1, "volume": 390417.0}, {"date": "2019-01-11", "close": 53.18, "volume": 278829.0}, {"date": "2019-01-14", "close": 52.76, "volume": 220305.0}, {"date": "2019-01-15", "close": 53.68, "volume": 519825.0}, {"date": "2019-01-16", "close": 52.98, "volume": 425407.0}, {"date": "2019-01-17", "close": 52.62, "volume": 400076.0}, {"date": "2019-01-18", "close": 53.6, "volume": 411466.0}, {"date": "2019-01-22", "close": 53.67, "volume": 532497.0}, {"date": "2019-01-23", "close": 53.66, "volume": 233007.0}, {"date": "2019-01-24", "close": 54.13, "volume": 123526.0}, {"date": "2019-01-25", "close": 54.58, "volume": 154861.0}, {"date": "2019-01-28", "close": 53.5, "volume": 192723.0}, {"date": "2019-01-29", "close": 53.37, "volume": 238592.0}, {"date": "2019-01-30", "close": 54.7, "volume": 279381.0}, {"date": "2019-01-31", "close": 56.53, "volume": 354693.0}, {"date": "2019-02-01", "close": 56.43, "volume": 260369.0}, {"date": "2019-02-04", "close": 56.32, "volume": 304665.0}, {"date": "2019-02-05", "close": 56.63, "volume": 220795.0}, {"date": "2019-02-06", "close": 56.62, "volume": 119181.0}, {"date": "2019-02-07", "close": 55.48, "volume": 116639.0}, {"date": "2019-02-08", "close": 55.81, "volume": 119709.0}, {"date": "2019-02-11", "close": 57.65, "volume": 213273.0}, {"date": "2019-02-12", "close": 57.86, "volume": 245881.0}, {"date": "2019-02-13", "close": 57.86, "volume": 201176.0}, {"date": "2019-02-14", "close": 58.61, "volume": 234278.0}, {"date": "2019-02-15", "close": 59.6, "volume": 244838.0}, {"date": "2019-02-19", "close": 60.05, "volume": 172488.0}, {"date": "2019-02-20", "close": 60.88, "volume": 255976.0}, {"date": "2019-02-21", "close": 59.94, "volume": 247639.0}, {"date": "2019-02-22", "close": 59.6, "volume": 295726.0}, {"date": "2019-02-25", "close": 59.39, "volume": 354048.0}, {"date": "2019-02-26", "close": 57.48, "volume": 629577.0}, {"date": "2019-02-27", "close": 56.84, "volume": 948753.0}, {"date": "2019-02-28", "close": 55.73, "volume": 629022.0}, {"date": "2019-03-01", "close": 58.16, "volume": 575926.0}, {"date": "2019-03-04", "close": 56.54, "volume": 485260.0}, {"date": "2019-03-05", "close": 56.67, "volume": 471704.0}, {"date": "2019-03-06", "close": 56.0, "volume": 395017.0}, {"date": "2019-03-07", "close": 57.5, "volume": 760785.0}, {"date": "2019-03-08", "close": 57.26, "volume": 490250.0}, {"date": "2019-03-11", "close": 58.41, "volume": 297159.0}, {"date": "2019-03-12", "close": 59.44, "volume": 314215.0}, {"date": "2019-03-13", "close": 60.42, "volume": 388109.0}, {"date": "2019-03-14", "close": 60.69, "volume": 447549.0}, {"date": "2019-03-15", "close": 60.89, "volume": 820589.0}, {"date": "2019-03-18", "close": 60.19, "volume": 586260.0}, {"date": "2019-03-19", "close": 59.68, "volume": 307305.0}, {"date": "2019-03-20", "close": 59.71, "volume": 261765.0}, {"date": "2019-03-21", "close": 60.84, "volume": 276733.0}, {"date": "2019-03-22", "close": 58.77, "volume": 246274.0}, {"date": "2019-03-25", "close": 59.98, "volume": 265890.0}, {"date": "2019-03-26", "close": 60.34, "volume": 352541.0}, {"date": "2019-03-27", "close": 59.96, "volume": 282230.0}, {"date": "2019-03-28", "close": 60.32, "volume": 267753.0}, {"date": "2019-03-29", "close": 61.83, "volume": 763470.0}, {"date": "2019-04-01", "close": 61.9, "volume": 447558.0}, {"date": "2019-04-02", "close": 61.77, "volume": 276453.0}, {"date": "2019-04-03", "close": 60.3, "volume": 275361.0}, {"date": "2019-04-04", "close": 60.43, "volume": 168742.0}, {"date": "2019-04-05", "close": 61.31, "volume": 190887.0}, {"date": "2019-04-08", "close": 60.99, "volume": 186787.0}, {"date": "2019-04-09", "close": 61.23, "volume": 205418.0}, {"date": "2019-04-10", "close": 62.18, "volume": 313050.0}, {"date": "2019-04-11", "close": 62.6, "volume": 293327.0}, {"date": "2019-04-12", "close": 62.35, "volume": 173575.0}, {"date": "2019-04-15", "close": 62.55, "volume": 258242.0}, {"date": "2019-04-16", "close": 62.3, "volume": 567894.0}, {"date": "2019-04-17", "close": 57.8, "volume": 695434.0}, {"date": "2019-04-18", "close": 57.66, "volume": 649614.0}, {"date": "2019-04-22", "close": 57.58, "volume": 350990.0}, {"date": "2019-04-23", "close": 59.2, "volume": 649407.0}, {"date": "2019-04-24", "close": 56.5, "volume": 1153928.0}, {"date": "2019-04-25", "close": 54.4, "volume": 1070075.0}, {"date": "2019-04-26", "close": 54.85, "volume": 561275.0}, {"date": "2019-04-29", "close": 55.4, "volume": 404675.0}, {"date": "2019-04-30", "close": 56.18, "volume": 394185.0}, {"date": "2019-05-01", "close": 54.49, "volume": 666587.0}, {"date": "2019-05-02", "close": 56.86, "volume": 404650.0}, {"date": "2019-05-03", "close": 57.93, "volume": 241508.0}, {"date": "2019-05-06", "close": 58.94, "volume": 372186.0}, {"date": "2019-05-07", "close": 57.2, "volume": 411594.0}, {"date": "2019-05-08", "close": 56.69, "volume": 403958.0}, {"date": "2019-05-09", "close": 57.48, "volume": 523388.0}, {"date": "2019-05-10", "close": 56.75, "volume": 284506.0}, {"date": "2019-05-13", "close": 55.29, "volume": 336433.0}, {"date": "2019-05-14", "close": 56.28, "volume": 245290.0}, {"date": "2019-05-15", "close": 56.37, "volume": 221314.0}, {"date": "2019-05-16", "close": 56.7, "volume": 231885.0}, {"date": "2019-05-17", "close": 54.89, "volume": 314549.0}, {"date": "2019-05-20", "close": 53.97, "volume": 323054.0}, {"date": "2019-05-21", "close": 53.64, "volume": 484350.0}, {"date": "2019-05-22", "close": 54.02, "volume": 269861.0}, {"date": "2019-05-23", "close": 52.17, "volume": 448846.0}, {"date": "2019-05-24", "close": 52.75, "volume": 236204.0}, {"date": "2019-05-28", "close": 53.29, "volume": 255785.0}, {"date": "2019-05-29", "close": 52.93, "volume": 283512.0}, {"date": "2019-05-30", "close": 53.5, "volume": 197792.0}, {"date": "2019-05-31", "close": 51.63, "volume": 741867.0}, {"date": "2019-06-03", "close": 52.13, "volume": 323860.0}, {"date": "2019-06-04", "close": 53.63, "volume": 230475.0}, {"date": "2019-06-05", "close": 54.15, "volume": 233207.0}, {"date": "2019-06-06", "close": 53.78, "volume": 191063.0}, {"date": "2019-06-07", "close": 55.17, "volume": 242480.0}, {"date": "2019-06-10", "close": 56.35, "volume": 297913.0}, {"date": "2019-06-11", "close": 56.18, "volume": 273358.0}, {"date": "2019-06-12", "close": 56.23, "volume": 233674.0}, {"date": "2019-06-13", "close": 56.74, "volume": 258314.0}, {"date": "2019-06-14", "close": 57.77, "volume": 390578.0}, {"date": "2019-06-17", "close": 59.1, "volume": 401316.0}, {"date": "2019-06-18", "close": 60.52, "volume": 441230.0}, {"date": "2019-06-19", "close": 61.17, "volume": 348785.0}, {"date": "2019-06-20", "close": 60.92, "volume": 541288.0}, {"date": "2019-06-21", "close": 60.65, "volume": 699397.0}, {"date": "2019-06-24", "close": 59.11, "volume": 295841.0}, {"date": "2019-06-25", "close": 58.85, "volume": 408798.0}, {"date": "2019-06-26", "close": 58.13, "volume": 618008.0}, {"date": "2019-06-27", "close": 59.36, "volume": 358161.0}, {"date": "2019-06-28", "close": 59.56, "volume": 626709.0}, {"date": "2019-07-01", "close": 58.13, "volume": 355249.0}, {"date": "2019-07-02", "close": 57.71, "volume": 222220.0}, {"date": "2019-07-03", "close": 58.47, "volume": 192059.0}, {"date": "2019-07-05", "close": 58.7, "volume": 169969.0}, {"date": "2019-07-08", "close": 57.96, "volume": 471177.0}, {"date": "2019-07-09", "close": 57.78, "volume": 240422.0}, {"date": "2019-07-10", "close": 57.67, "volume": 319263.0}, {"date": "2019-07-11", "close": 57.77, "volume": 175183.0}, {"date": "2019-07-12", "close": 56.86, "volume": 233736.0}, {"date": "2019-07-15", "close": 57.12, "volume": 187131.0}, {"date": "2019-07-16", "close": 56.47, "volume": 183734.0}, {"date": "2019-07-17", "close": 56.31, "volume": 264037.0}, {"date": "2019-07-18", "close": 55.78, "volume": 540490.0}, {"date": "2019-07-19", "close": 55.02, "volume": 700627.0}, {"date": "2019-07-22", "close": 53.97, "volume": 443893.0}, {"date": "2019-07-23", "close": 53.78, "volume": 536912.0}, {"date": "2019-07-24", "close": 54.48, "volume": 878912.0}, {"date": "2019-07-25", "close": 54.84, "volume": 580757.0}, {"date": "2019-07-26", "close": 41.0, "volume": 6246510.0}, {"date": "2019-07-29", "close": 40.29, "volume": 1672703.0}, {"date": "2019-07-30", "close": 40.19, "volume": 965227.0}, {"date": "2019-07-31", "close": 39.46, "volume": 827086.0}, {"date": "2019-08-01", "close": 40.79, "volume": 904590.0}, {"date": "2019-08-02", "close": 40.75, "volume": 825769.0}, {"date": "2019-08-05", "close": 40.04, "volume": 996186.0}, {"date": "2019-08-06", "close": 38.65, "volume": 686864.0}, {"date": "2019-08-07", "close": 37.75, "volume": 587711.0}, {"date": "2019-08-08", "close": 38.13, "volume": 735691.0}, {"date": "2019-08-09", "close": 36.67, "volume": 1163837.0}, {"date": "2019-08-12", "close": 37.63, "volume": 900867.0}, {"date": "2019-08-13", "close": 37.47, "volume": 445921.0}, {"date": "2019-08-14", "close": 36.4, "volume": 441442.0}, {"date": "2019-08-15", "close": 36.84, "volume": 483747.0}, {"date": "2019-08-16", "close": 36.18, "volume": 325372.0}, {"date": "2019-08-19", "close": 35.07, "volume": 797240.0}, {"date": "2019-08-20", "close": 35.32, "volume": 627717.0}, {"date": "2019-08-21", "close": 34.62, "volume": 868276.0}, {"date": "2019-08-22", "close": 34.64, "volume": 545129.0}, {"date": "2019-08-23", "close": 34.23, "volume": 843479.0}, {"date": "2019-08-26", "close": 34.01, "volume": 481368.0}, {"date": "2019-08-27", "close": 34.5, "volume": 882467.0}, {"date": "2019-08-28", "close": 34.46, "volume": 544032.0}, {"date": "2019-08-29", "close": 34.92, "volume": 334024.0}, {"date": "2019-08-30", "close": 34.78, "volume": 314148.0}, {"date": "2019-09-03", "close": 34.14, "volume": 559249.0}, {"date": "2019-09-04", "close": 32.53, "volume": 1720983.0}, {"date": "2019-09-05", "close": 29.79, "volume": 2701938.0}, {"date": "2019-09-06", "close": 30.62, "volume": 2048069.0}, {"date": "2019-09-09", "close": 30.93, "volume": 782481.0}, {"date": "2019-09-10", "close": 27.98, "volume": 3588370.0}, {"date": "2019-09-11", "close": 28.0, "volume": 1447564.0}, {"date": "2019-09-12", "close": 27.08, "volume": 1030038.0}, {"date": "2019-09-13", "close": 27.66, "volume": 972092.0}, {"date": "2019-09-16", "close": 28.75, "volume": 1051598.0}, {"date": "2019-09-17", "close": 29.91, "volume": 1364443.0}, {"date": "2019-09-18", "close": 29.93, "volume": 910768.0}, {"date": "2019-09-19", "close": 29.98, "volume": 487429.0}, {"date": "2019-09-20", "close": 30.25, "volume": 1297008.0}, {"date": "2019-09-23", "close": 31.35, "volume": 1255519.0}, {"date": "2019-09-24", "close": 31.65, "volume": 1367978.0}, {"date": "2019-09-25", "close": 32.32, "volume": 731236.0}, {"date": "2019-09-26", "close": 31.805, "volume": 943589.0}, {"date": "2019-09-27", "close": 30.42, "volume": 723342.0}, {"date": "2019-09-30", "close": 30.46, "volume": 585302.0}, {"date": "2019-10-01", "close": 29.34, "volume": 524859.0}, {"date": "2019-10-02", "close": 28.31, "volume": 861449.0}, {"date": "2019-10-03", "close": 28.54, "volume": 636148.0}, {"date": "2019-10-04", "close": 28.8, "volume": 476270.0}, {"date": "2019-10-07", "close": 28.93, "volume": 382003.0}, {"date": "2019-10-08", "close": 28.31, "volume": 361149.0}, {"date": "2019-10-09", "close": 28.34, "volume": 284536.0}, {"date": "2019-10-10", "close": 27.06, "volume": 775551.0}, {"date": "2019-10-11", "close": 27.87, "volume": 703318.0}, {"date": "2019-10-14", "close": 28.46, "volume": 493787.0}, {"date": "2019-10-15", "close": 29.1, "volume": 395925.0}, {"date": "2019-10-16", "close": 29.65, "volume": 583690.0}, {"date": "2019-10-17", "close": 30.31, "volume": 627365.0}, {"date": "2019-10-18", "close": 30.64, "volume": 547455.0}, {"date": "2019-10-21", "close": 30.51, "volume": 844301.0}, {"date": "2019-10-22", "close": 30.37, "volume": 367398.0}, {"date": "2019-10-23", "close": 30.36, "volume": 245323.0}, {"date": "2019-10-24", "close": 30.28, "volume": 394881.0}, {"date": "2019-10-25", "close": 30.12, "volume": 306854.0}, {"date": "2019-10-28", "close": 30.22, "volume": 630239.0}, {"date": "2019-10-29", "close": 30.1, "volume": 477952.0}, {"date": "2019-10-30", "close": 29.11, "volume": 867337.0}, {"date": "2019-10-31", "close": 20.655, "volume": 7246967.0}, {"date": "2019-11-01", "close": 24.15, "volume": 2482030.0}, {"date": "2019-11-04", "close": 25.44, "volume": 1912543.0}, {"date": "2019-11-05", "close": 25.99, "volume": 857663.0}, {"date": "2019-11-06", "close": 27.17, "volume": 1581031.0}, {"date": "2019-11-07", "close": 25.89, "volume": 905150.0}, {"date": "2019-11-08", "close": 26.68, "volume": 651439.0}, {"date": "2019-11-11", "close": 25.66, "volume": 554778.0}, {"date": "2019-11-12", "close": 25.69, "volume": 438820.0}, {"date": "2019-11-13", "close": 25.96, "volume": 428305.0}, {"date": "2019-11-14", "close": 26.27, "volume": 396462.0}, {"date": "2019-11-15", "close": 26.44, "volume": 633229.0}, {"date": "2019-11-18", "close": 26.65, "volume": 591461.0}, {"date": "2019-11-19", "close": 26.81, "volume": 566092.0}, {"date": "2019-11-20", "close": 27.04, "volume": 518082.0}, {"date": "2019-11-21", "close": 27.09, "volume": 649312.0}, {"date": "2019-11-22", "close": 27.4, "volume": 430780.0}, {"date": "2019-11-25", "close": 28.25, "volume": 428804.0}, {"date": "2019-11-26", "close": 28.15, "volume": 559268.0}, {"date": "2019-11-27", "close": 28.17, "volume": 392490.0}, {"date": "2019-11-29", "close": 28.0, "volume": 202135.0}, {"date": "2019-12-02", "close": 27.99, "volume": 1256759.0}, {"date": "2019-12-03", "close": 27.995, "volume": 1289116.0}, {"date": "2019-12-04", "close": 28.4, "volume": 1582920.0}, {"date": "2019-12-05", "close": 28.46, "volume": 1133502.0}, {"date": "2019-12-06", "close": 29.14, "volume": 1212665.0}, {"date": "2019-12-09", "close": 29.54, "volume": 1368053.0}, {"date": "2019-12-10", "close": 29.29, "volume": 1699673.0}, {"date": "2019-12-11", "close": 30.01, "volume": 1133098.0}, {"date": "2019-12-12", "close": 30.0, "volume": 1086293.0}, {"date": "2019-12-13", "close": 29.77, "volume": 950653.0}, {"date": "2019-12-16", "close": 30.19, "volume": 539644.0}, {"date": "2019-12-17", "close": 30.4, "volume": 406138.0}, {"date": "2019-12-18", "close": 31.21, "volume": 890993.0}, {"date": "2019-12-19", "close": 31.655, "volume": 1135716.0}, {"date": "2019-12-20", "close": 31.76, "volume": 3085438.0}, {"date": "2019-12-23", "close": 32.08, "volume": 876987.0}, {"date": "2019-12-24", "close": 31.87, "volume": 420861.0}, {"date": "2019-12-26", "close": 31.49, "volume": 1082586.0}, {"date": "2019-12-27", "close": 31.25, "volume": 411335.0}, {"date": "2019-12-30", "close": 30.66, "volume": 1003453.0}, {"date": "2019-12-31", "close": 31.22, "volume": 441291.0}, {"date": "2020-01-02", "close": 31.46, "volume": 472979.0}, {"date": "2020-01-03", "close": 32.48, "volume": 811772.0}, {"date": "2020-01-06", "close": 33.32, "volume": 825525.0}, {"date": "2020-01-07", "close": 32.94, "volume": 1427225.0}, {"date": "2020-01-08", "close": 33.63, "volume": 855909.0}, {"date": "2020-01-09", "close": 34.05, "volume": 952819.0}, {"date": "2020-01-10", "close": 34.67, "volume": 889387.0}, {"date": "2020-01-13", "close": 34.65, "volume": 1382790.0}, {"date": "2020-01-14", "close": 38.4, "volume": 1464591.0}, {"date": "2020-01-15", "close": 37.55, "volume": 962762.0}, {"date": "2020-01-16", "close": 36.82, "volume": 1152605.0}, {"date": "2020-01-17", "close": 36.7, "volume": 567775.0}, {"date": "2020-01-21", "close": 36.495, "volume": 820745.0}, {"date": "2020-01-22", "close": 36.18, "volume": 1061209.0}, {"date": "2020-01-23", "close": 36.67, "volume": 554221.0}, {"date": "2020-01-24", "close": 36.58, "volume": 599337.0}, {"date": "2020-01-27", "close": 36.06, "volume": 448966.0}, {"date": "2020-01-28", "close": 37.42, "volume": 829635.0}, {"date": "2020-01-29", "close": 37.0, "volume": 519480.0}, {"date": "2020-01-30", "close": 37.02, "volume": 278297.0}, {"date": "2020-01-31", "close": 36.42, "volume": 342980.0}, {"date": "2020-02-03", "close": 37.6, "volume": 751147.0}, {"date": "2020-02-04", "close": 38.87, "volume": 467018.0}, {"date": "2020-02-05", "close": 39.735, "volume": 386107.0}, {"date": "2020-02-06", "close": 39.97, "volume": 287714.0}, {"date": "2020-02-07", "close": 38.89, "volume": 284628.0}, {"date": "2020-02-10", "close": 39.3, "volume": 617768.0}, {"date": "2020-02-11", "close": 40.19, "volume": 413241.0}, {"date": "2020-02-12", "close": 39.37, "volume": 613179.0}, {"date": "2020-02-13", "close": 40.53, "volume": 350213.0}, {"date": "2020-02-14", "close": 40.91, "volume": 235792.0}, {"date": "2020-02-18", "close": 40.33, "volume": 521204.0}, {"date": "2020-02-19", "close": 41.02, "volume": 344789.0}, {"date": "2020-02-20", "close": 40.885, "volume": 346004.0}, {"date": "2020-02-21", "close": 39.77, "volume": 551455.0}, {"date": "2020-02-24", "close": 38.75, "volume": 547902.0}, {"date": "2020-02-25", "close": 39.92, "volume": 955766.0}, {"date": "2020-02-26", "close": 37.71, "volume": 610823.0}, {"date": "2020-02-27", "close": 36.44, "volume": 776723.0}, {"date": "2020-02-28", "close": 36.01, "volume": 569488.0}, {"date": "2020-03-02", "close": 36.92, "volume": 459742.0}, {"date": "2020-03-03", "close": 36.52, "volume": 586609.0}, {"date": "2020-03-04", "close": 38.52, "volume": 419341.0}, {"date": "2020-03-05", "close": 37.92, "volume": 323970.0}, {"date": "2020-03-06", "close": 37.58, "volume": 716779.0}, {"date": "2020-03-09", "close": 36.36, "volume": 596895.0}, {"date": "2020-03-10", "close": 35.97, "volume": 767220.0}, {"date": "2020-03-11", "close": 32.88, "volume": 665266.0}, {"date": "2020-03-12", "close": 30.71, "volume": 1120837.0}, {"date": "2020-03-13", "close": 33.71, "volume": 695571.0}, {"date": "2020-03-16", "close": 25.94, "volume": 1363723.0}, {"date": "2020-03-17", "close": 30.91, "volume": 1103881.0}, {"date": "2020-03-18", "close": 27.99, "volume": 969042.0}, {"date": "2020-03-19", "close": 28.25, "volume": 986937.0}, {"date": "2020-03-20", "close": 29.08, "volume": 1256287.0}, {"date": "2020-03-23", "close": 27.98, "volume": 727903.0}, {"date": "2020-03-24", "close": 30.17, "volume": 682105.0}, {"date": "2020-03-25", "close": 33.0, "volume": 687959.0}, {"date": "2020-03-26", "close": 32.98, "volume": 502736.0}, {"date": "2020-03-27", "close": 30.27, "volume": 394811.0}, {"date": "2020-03-30", "close": 30.91, "volume": 602639.0}, {"date": "2020-03-31", "close": 31.25, "volume": 781536.0}, {"date": "2020-04-01", "close": 28.84, "volume": 637378.0}, {"date": "2020-04-02", "close": 30.59, "volume": 583220.0}, {"date": "2020-04-03", "close": 30.41, "volume": 407552.0}, {"date": "2020-04-06", "close": 33.49, "volume": 464724.0}, {"date": "2020-04-07", "close": 32.98, "volume": 348102.0}, {"date": "2020-04-08", "close": 33.43, "volume": 335235.0}, {"date": "2020-04-09", "close": 34.55, "volume": 348365.0}, {"date": "2020-04-13", "close": 33.5, "volume": 340514.0}, {"date": "2020-04-14", "close": 35.57, "volume": 815406.0}, {"date": "2020-04-15", "close": 34.75, "volume": 556476.0}, {"date": "2020-04-16", "close": 34.77, "volume": 387734.0}, {"date": "2020-04-17", "close": 37.61, "volume": 590990.0}, {"date": "2020-04-20", "close": 38.14, "volume": 966471.0}, {"date": "2020-04-21", "close": 36.55, "volume": 435685.0}, {"date": "2020-04-22", "close": 36.9, "volume": 358820.0}, {"date": "2020-04-23", "close": 37.86, "volume": 623304.0}, {"date": "2020-04-24", "close": 40.21, "volume": 792734.0}, {"date": "2020-04-27", "close": 40.19, "volume": 447635.0}, {"date": "2020-04-28", "close": 39.29, "volume": 426686.0}, {"date": "2020-04-29", "close": 42.17, "volume": 807663.0}, {"date": "2020-04-30", "close": 40.82, "volume": 500195.0}, {"date": "2020-05-01", "close": 38.54, "volume": 380454.0}, {"date": "2020-05-04", "close": 39.5, "volume": 489583.0}, {"date": "2020-05-05", "close": 39.48, "volume": 367960.0}, {"date": "2020-05-06", "close": 39.09, "volume": 289754.0}, {"date": "2020-05-07", "close": 40.8, "volume": 297405.0}, {"date": "2020-05-08", "close": 41.67, "volume": 452442.0}, {"date": "2020-05-11", "close": 41.47, "volume": 326274.0}, {"date": "2020-05-12", "close": 40.29, "volume": 280536.0}, {"date": "2020-05-13", "close": 38.85, "volume": 365789.0}, {"date": "2020-05-14", "close": 38.95, "volume": 313402.0}, {"date": "2020-05-15", "close": 39.62, "volume": 351572.0}, {"date": "2020-05-18", "close": 43.1, "volume": 509246.0}, {"date": "2020-05-19", "close": 41.89, "volume": 659901.0}, {"date": "2020-05-20", "close": 43.84, "volume": 354407.0}, {"date": "2020-05-21", "close": 42.65, "volume": 457119.0}, {"date": "2020-05-22", "close": 44.81, "volume": 281289.0}, {"date": "2020-05-26", "close": 43.15, "volume": 394860.0}, {"date": "2020-05-27", "close": 44.26, "volume": 610881.0}, {"date": "2020-05-28", "close": 43.56, "volume": 439572.0}, {"date": "2020-05-29", "close": 44.99, "volume": 771908.0}, {"date": "2020-06-01", "close": 44.55, "volume": 654814.0}, {"date": "2020-06-02", "close": 44.99, "volume": 482728.0}, {"date": "2020-06-03", "close": 44.89, "volume": 453826.0}, {"date": "2020-06-04", "close": 43.99, "volume": 414801.0}, {"date": "2020-06-05", "close": 45.41, "volume": 491110.0}, {"date": "2020-06-08", "close": 45.26, "volume": 310684.0}, {"date": "2020-06-09", "close": 44.44, "volume": 300001.0}, {"date": "2020-06-10", "close": 43.53, "volume": 308032.0}, {"date": "2020-06-11", "close": 40.45, "volume": 392184.0}, {"date": "2020-06-12", "close": 41.89, "volume": 436541.0}, {"date": "2020-06-15", "close": 43.55, "volume": 341863.0}, {"date": "2020-06-16", "close": 42.95, "volume": 594620.0}, {"date": "2020-06-17", "close": 43.56, "volume": 267907.0}, {"date": "2020-06-18", "close": 42.78, "volume": 199920.0}, {"date": "2020-06-19", "close": 42.19, "volume": 767315.0}, {"date": "2020-06-22", "close": 42.98, "volume": 333730.0}, {"date": "2020-06-23", "close": 43.87, "volume": 321496.0}, {"date": "2020-06-24", "close": 42.21, "volume": 453809.0}, {"date": "2020-06-25", "close": 44.03, "volume": 552476.0}, {"date": "2020-06-26", "close": 42.09, "volume": 774722.0}, {"date": "2020-06-29", "close": 43.92, "volume": 294957.0}, {"date": "2020-06-30", "close": 45.65, "volume": 426284.0}, {"date": "2020-07-01", "close": 45.21, "volume": 384773.0}, {"date": "2020-07-02", "close": 44.96, "volume": 282785.0}, {"date": "2020-07-06", "close": 44.5, "volume": 299221.0}, {"date": "2020-07-07", "close": 43.57, "volume": 286500.0}, {"date": "2020-07-08", "close": 43.78, "volume": 196831.0}, {"date": "2020-07-09", "close": 43.24, "volume": 292057.0}, {"date": "2020-07-10", "close": 44.52, "volume": 317364.0}, {"date": "2020-07-13", "close": 43.64, "volume": 366754.0}, {"date": "2020-07-14", "close": 43.29, "volume": 531212.0}, {"date": "2020-07-15", "close": 46.19, "volume": 999222.0}, {"date": "2020-07-16", "close": 44.85, "volume": 293494.0}, {"date": "2020-07-17", "close": 45.5, "volume": 292833.0}, {"date": "2020-07-20", "close": 44.69, "volume": 239152.0}, {"date": "2020-07-21", "close": 43.03, "volume": 520207.0}, {"date": "2020-07-22", "close": 41.97, "volume": 481655.0}, {"date": "2020-07-23", "close": 41.95, "volume": 480649.0}, {"date": "2020-07-24", "close": 42.65, "volume": 283458.0}, {"date": "2020-07-27", "close": 44.45, "volume": 265526.0}, {"date": "2020-07-28", "close": 44.64, "volume": 295189.0}, {"date": "2020-07-29", "close": 46.69, "volume": 495195.0}, {"date": "2020-07-30", "close": 46.54, "volume": 341800.0}, {"date": "2020-07-31", "close": 44.72, "volume": 465374.0}, {"date": "2020-08-03", "close": 43.8, "volume": 303438.0}, {"date": "2020-08-04", "close": 42.93, "volume": 425343.0}, {"date": "2020-08-05", "close": 43.21, "volume": 523498.0}, {"date": "2020-08-06", "close": 42.37, "volume": 363347.0}, {"date": "2020-08-07", "close": 44.74, "volume": 328556.0}, {"date": "2020-08-10", "close": 43.77, "volume": 277425.0}, {"date": "2020-08-11", "close": 44.17, "volume": 217050.0}, {"date": "2020-08-12", "close": 45.27, "volume": 306934.0}, {"date": "2020-08-13", "close": 46.56, "volume": 281961.0}, {"date": "2020-08-14", "close": 46.59, "volume": 325173.0}, {"date": "2020-08-17", "close": 47.92, "volume": 542193.0}, {"date": "2020-08-18", "close": 48.55, "volume": 436901.0}, {"date": "2020-08-19", "close": 48.46, "volume": 332531.0}, {"date": "2020-08-20", "close": 48.14, "volume": 336813.0}, {"date": "2020-08-21", "close": 47.84, "volume": 329672.0}, {"date": "2020-08-24", "close": 47.75, "volume": 250357.0}, {"date": "2020-08-25", "close": 48.58, "volume": 271645.0}, {"date": "2020-08-26", "close": 48.7, "volume": 200749.0}, {"date": "2020-08-27", "close": 49.82, "volume": 313384.0}, {"date": "2020-08-28", "close": 49.82, "volume": 131267.0}, {"date": "2020-08-31", "close": 49.1, "volume": 335229.0}, {"date": "2020-09-01", "close": 49.64, "volume": 328035.0}, {"date": "2020-09-02", "close": 49.64, "volume": 166806.0}, {"date": "2020-09-03", "close": 48.94, "volume": 369687.0}, {"date": "2020-09-04", "close": 49.04, "volume": 263842.0}, {"date": "2020-09-08", "close": 49.49, "volume": 281350.0}, {"date": "2020-09-09", "close": 49.6, "volume": 386762.0}, {"date": "2020-09-10", "close": 49.18, "volume": 533413.0}, {"date": "2020-09-11", "close": 43.96, "volume": 1176980.0}, {"date": "2020-09-14", "close": 43.41, "volume": 612451.0}, {"date": "2020-09-15", "close": 43.53, "volume": 474187.0}, {"date": "2020-09-16", "close": 43.16, "volume": 466499.0}, {"date": "2020-09-17", "close": 42.45, "volume": 427257.0}, {"date": "2020-09-18", "close": 42.19, "volume": 2164903.0}, {"date": "2020-09-21", "close": 41.96, "volume": 379711.0}, {"date": "2020-09-22", "close": 41.54, "volume": 299290.0}, {"date": "2020-09-23", "close": 40.13, "volume": 479634.0}, {"date": "2020-09-24", "close": 40.83, "volume": 361026.0}, {"date": "2020-09-25", "close": 41.36, "volume": 272608.0}, {"date": "2020-09-28", "close": 43.25, "volume": 449939.0}, {"date": "2020-09-29", "close": 43.07, "volume": 252387.0}, {"date": "2020-09-30", "close": 43.5, "volume": 259152.0}, {"date": "2020-10-01", "close": 42.74, "volume": 399632.0}, {"date": "2020-10-02", "close": 42.16, "volume": 347826.0}, {"date": "2020-10-05", "close": 43.97, "volume": 243702.0}, {"date": "2020-10-06", "close": 45.7, "volume": 427724.0}, {"date": "2020-10-07", "close": 46.98, "volume": 402405.0}, {"date": "2020-10-08", "close": 47.05, "volume": 317169.0}, {"date": "2020-10-09", "close": 47.81, "volume": 205594.0}, {"date": "2020-10-12", "close": 49.12, "volume": 423510.0}, {"date": "2020-10-13", "close": 49.15, "volume": 312103.0}, {"date": "2020-10-14", "close": 47.59, "volume": 320116.0}, {"date": "2020-10-15", "close": 47.56, "volume": 408905.0}, {"date": "2020-10-16", "close": 47.85, "volume": 202954.0}, {"date": "2020-10-19", "close": 47.28, "volume": 330208.0}, {"date": "2020-10-20", "close": 47.07, "volume": 599651.0}, {"date": "2020-10-21", "close": 46.4, "volume": 308145.0}, {"date": "2020-10-22", "close": 48.11, "volume": 217527.0}, {"date": "2020-10-23", "close": 48.98, "volume": 347848.0}, {"date": "2020-10-26", "close": 48.49, "volume": 263607.0}, {"date": "2020-10-27", "close": 49.04, "volume": 419076.0}, {"date": "2020-10-28", "close": 49.24, "volume": 430804.0}, {"date": "2020-10-29", "close": 51.59, "volume": 837371.0}, {"date": "2020-10-30", "close": 50.05, "volume": 524985.0}, {"date": "2020-11-02", "close": 49.69, "volume": 396764.0}, {"date": "2020-11-03", "close": 50.58, "volume": 582394.0}, {"date": "2020-11-04", "close": 51.58, "volume": 258981.0}, {"date": "2020-11-05", "close": 51.06, "volume": 329341.0}, {"date": "2020-11-06", "close": 51.05, "volume": 203532.0}, {"date": "2020-11-09", "close": 53.38, "volume": 566656.0}, {"date": "2020-11-10", "close": 53.56, "volume": 619273.0}, {"date": "2020-11-11", "close": 52.03, "volume": 371409.0}, {"date": "2020-11-12", "close": 51.13, "volume": 317349.0}, {"date": "2020-11-13", "close": 51.27, "volume": 199739.0}, {"date": "2020-11-16", "close": 51.42, "volume": 499434.0}, {"date": "2020-11-17", "close": 51.23, "volume": 404433.0}, {"date": "2020-11-18", "close": 50.11, "volume": 174902.0}, {"date": "2020-11-19", "close": 51.28, "volume": 272525.0}, {"date": "2020-11-20", "close": 52.7, "volume": 293419.0}, {"date": "2020-11-23", "close": 54.59, "volume": 420898.0}, {"date": "2020-11-24", "close": 54.78, "volume": 386194.0}, {"date": "2020-11-25", "close": 54.92, "volume": 748807.0}, {"date": "2020-11-27", "close": 54.8, "volume": 168430.0}, {"date": "2020-11-30", "close": 55.07, "volume": 325759.0}, {"date": "2020-12-01", "close": 54.5, "volume": 390928.0}, {"date": "2020-12-02", "close": 54.9, "volume": 291651.0}, {"date": "2020-12-03", "close": 55.55, "volume": 340122.0}, {"date": "2020-12-04", "close": 58.11, "volume": 425125.0}, {"date": "2020-12-07", "close": 57.85, "volume": 420913.0}, {"date": "2020-12-08", "close": 57.58, "volume": 668178.0}, {"date": "2020-12-09", "close": 56.27, "volume": 351421.0}, {"date": "2020-12-10", "close": 55.89, "volume": 393060.0}, {"date": "2020-12-11", "close": 55.74, "volume": 148835.0}, {"date": "2020-12-14", "close": 53.84, "volume": 335616.0}, {"date": "2020-12-15", "close": 55.27, "volume": 544758.0}, {"date": "2020-12-16", "close": 53.23, "volume": 477006.0}, {"date": "2020-12-17", "close": 55.26, "volume": 292962.0}, {"date": "2020-12-18", "close": 53.5, "volume": 1945817.0}, {"date": "2020-12-21", "close": 53.57, "volume": 296750.0}, {"date": "2020-12-22", "close": 54.22, "volume": 229526.0}, {"date": "2020-12-23", "close": 54.12, "volume": 217330.0}, {"date": "2020-12-24", "close": 54.53, "volume": 95324.0}, {"date": "2020-12-28", "close": 54.15, "volume": 199629.0}, {"date": "2020-12-29", "close": 54.52, "volume": 174569.0}, {"date": "2020-12-30", "close": 54.76, "volume": 155032.0}, {"date": "2020-12-31", "close": 55.51, "volume": 162380.0}, {"date": "2021-01-04", "close": 54.76, "volume": 408825.0}, {"date": "2021-01-05", "close": 56.25, "volume": 362352.0}, {"date": "2021-01-06", "close": 57.75, "volume": 470906.0}, {"date": "2021-01-07", "close": 57.21, "volume": 210840.0}, {"date": "2021-01-08", "close": 57.12, "volume": 224698.0}, {"date": "2021-01-11", "close": 56.42, "volume": 205837.0}, {"date": "2021-01-12", "close": 55.56, "volume": 295149.0}, {"date": "2021-01-13", "close": 56.4, "volume": 470817.0}, {"date": "2021-01-14", "close": 56.36, "volume": 307097.0}, {"date": "2021-01-15", "close": 55.72, "volume": 296678.0}, {"date": "2021-01-19", "close": 55.93, "volume": 238461.0}, {"date": "2021-01-20", "close": 57.36, "volume": 200250.0}, {"date": "2021-01-21", "close": 56.82, "volume": 197123.0}, {"date": "2021-01-22", "close": 57.81, "volume": 181309.0}, {"date": "2021-01-25", "close": 58.2, "volume": 164798.0}, {"date": "2021-01-26", "close": 59.28, "volume": 213492.0}, {"date": "2021-01-27", "close": 58.43, "volume": 517920.0}, {"date": "2021-01-28", "close": 55.31, "volume": 303951.0}, {"date": "2021-01-29", "close": 54.15, "volume": 254249.0}, {"date": "2021-02-01", "close": 54.16, "volume": 251081.0}, {"date": "2021-02-02", "close": 56.05, "volume": 163869.0}, {"date": "2021-02-03", "close": 55.12, "volume": 168486.0}, {"date": "2021-02-04", "close": 56.89, "volume": 154091.0}, {"date": "2021-02-05", "close": 58.69, "volume": 225999.0}, {"date": "2021-02-08", "close": 59.36, "volume": 221164.0}, {"date": "2021-02-09", "close": 59.62, "volume": 203815.0}, {"date": "2021-02-10", "close": 59.96, "volume": 293789.0}, {"date": "2021-02-11", "close": 60.99, "volume": 385587.0}, {"date": "2021-02-12", "close": 60.26, "volume": 350161.0}, {"date": "2021-02-16", "close": 60.47, "volume": 167607.0}, {"date": "2021-02-17", "close": 60.13, "volume": 342422.0}, {"date": "2021-02-18", "close": 59.14, "volume": 193475.0}, {"date": "2021-02-19", "close": 58.89, "volume": 160632.0}, {"date": "2021-02-22", "close": 57.54, "volume": 222768.0}, {"date": "2021-02-23", "close": 55.845, "volume": 359458.0}, {"date": "2021-02-24", "close": 56.46, "volume": 191866.0}, {"date": "2021-02-25", "close": 54.85, "volume": 331792.0}, {"date": "2021-02-26", "close": 55.72, "volume": 409205.0}, {"date": "2021-03-01", "close": 55.62, "volume": 243710.0}, {"date": "2021-03-02", "close": 55.26, "volume": 318351.0}, {"date": "2021-03-03", "close": 54.81, "volume": 364089.0}, {"date": "2021-03-04", "close": 52.56, "volume": 285051.0}, {"date": "2021-03-05", "close": 55.04, "volume": 241128.0}, {"date": "2021-03-08", "close": 56.21, "volume": 236777.0}, {"date": "2021-03-09", "close": 58.35, "volume": 320361.0}, {"date": "2021-03-10", "close": 59.14, "volume": 241663.0}, {"date": "2021-03-11", "close": 59.7, "volume": 261083.0}, {"date": "2021-03-12", "close": 59.595, "volume": 358544.0}, {"date": "2021-03-15", "close": 60.15, "volume": 252515.0}, {"date": "2021-03-16", "close": 60.66, "volume": 254201.0}, {"date": "2021-03-17", "close": 60.34, "volume": 296078.0}, {"date": "2021-03-18", "close": 57.09, "volume": 398454.0}, {"date": "2021-03-19", "close": 56.25, "volume": 750682.0}, {"date": "2021-03-22", "close": 57.19, "volume": 194444.0}, {"date": "2021-03-23", "close": 56.0, "volume": 302029.0}, {"date": "2021-03-24", "close": 54.81, "volume": 352865.0}, {"date": "2021-03-25", "close": 55.24, "volume": 344721.0}, {"date": "2021-03-26", "close": 56.92, "volume": 279804.0}, {"date": "2021-03-29", "close": 57.18, "volume": 330634.0}, {"date": "2021-03-30", "close": 59.56, "volume": 433283.0}, {"date": "2021-03-31", "close": 59.88, "volume": 828513.0}, {"date": "2021-04-01", "close": 59.78, "volume": 275692.0}, {"date": "2021-04-05", "close": 59.96, "volume": 260819.0}, {"date": "2021-04-06", "close": 60.49, "volume": 183933.0}, {"date": "2021-04-07", "close": 60.07, "volume": 253872.0}, {"date": "2021-04-08", "close": 60.56, "volume": 176902.0}, {"date": "2021-04-09", "close": 61.5, "volume": 214557.0}, {"date": "2021-04-12", "close": 60.69, "volume": 199410.0}, {"date": "2021-04-13", "close": 60.95, "volume": 234260.0}, {"date": "2021-04-14", "close": 61.4, "volume": 184933.0}, {"date": "2021-04-15", "close": 61.36, "volume": 222115.0}, {"date": "2021-04-16", "close": 61.78, "volume": 173186.0}, {"date": "2021-04-19", "close": 60.96, "volume": 163794.0}, {"date": "2021-04-20", "close": 60.95, "volume": 237626.0}, {"date": "2021-04-21", "close": 63.15, "volume": 240781.0}, {"date": "2021-04-22", "close": 62.17, "volume": 259230.0}, {"date": "2021-04-23", "close": 64.02, "volume": 228020.0}, {"date": "2021-04-26", "close": 63.55, "volume": 237895.0}, {"date": "2021-04-27", "close": 63.39, "volume": 155726.0}, {"date": "2021-04-28", "close": 63.74, "volume": 221534.0}, {"date": "2021-04-29", "close": 63.31, "volume": 238552.0}, {"date": "2021-04-30", "close": 63.6, "volume": 373334.0}, {"date": "2021-05-03", "close": 64.32, "volume": 279568.0}, {"date": "2021-05-04", "close": 64.62, "volume": 296470.0}, {"date": "2021-05-05", "close": 63.64, "volume": 175554.0}, {"date": "2021-05-06", "close": 64.86, "volume": 221450.0}, {"date": "2021-05-07", "close": 64.63, "volume": 128249.0}, {"date": "2021-05-10", "close": 62.99, "volume": 234312.0}, {"date": "2021-05-11", "close": 61.79, "volume": 171354.0}, {"date": "2021-05-12", "close": 59.1, "volume": 214979.0}, {"date": "2021-05-13", "close": 59.68, "volume": 365049.0}, {"date": "2021-05-14", "close": 59.69, "volume": 509293.0}, {"date": "2021-05-17", "close": 59.38, "volume": 394856.0}, {"date": "2021-05-18", "close": 60.52, "volume": 232706.0}, {"date": "2021-05-19", "close": 60.77, "volume": 139374.0}, {"date": "2021-05-20", "close": 61.02, "volume": 108367.0}, {"date": "2021-05-21", "close": 62.03, "volume": 407157.0}, {"date": "2021-05-24", "close": 63.2, "volume": 250313.0}, {"date": "2021-05-25", "close": 63.19, "volume": 289546.0}, {"date": "2021-05-26", "close": 61.46, "volume": 248290.0}, {"date": "2021-05-27", "close": 60.83, "volume": 192365.0}, {"date": "2021-05-28", "close": 60.34, "volume": 241372.0}, {"date": "2021-06-01", "close": 61.67, "volume": 347111.0}, {"date": "2021-06-02", "close": 59.64, "volume": 391128.0}, {"date": "2021-06-03", "close": 59.78, "volume": 204696.0}, {"date": "2021-06-04", "close": 60.39, "volume": 143367.0}, {"date": "2021-06-07", "close": 60.06, "volume": 184459.0}, {"date": "2021-06-08", "close": 60.58, "volume": 145420.0}, {"date": "2021-06-09", "close": 60.75, "volume": 114810.0}, {"date": "2021-06-10", "close": 61.39, "volume": 113842.0}, {"date": "2021-06-11", "close": 62.0, "volume": 111303.0}, {"date": "2021-06-14", "close": 61.53, "volume": 142961.0}, {"date": "2021-06-15", "close": 61.99, "volume": 180651.0}, {"date": "2021-06-16", "close": 61.7, "volume": 105793.0}, {"date": "2021-06-17", "close": 61.77, "volume": 165782.0}, {"date": "2021-06-18", "close": 60.24, "volume": 301016.0}, {"date": "2021-06-21", "close": 61.58, "volume": 386783.0}, {"date": "2021-06-22", "close": 62.25, "volume": 323702.0}, {"date": "2021-06-23", "close": 62.42, "volume": 350358.0}, {"date": "2021-06-24", "close": 63.36, "volume": 306545.0}, {"date": "2021-06-25", "close": 64.45, "volume": 1509838.0}, {"date": "2021-06-28", "close": 64.25, "volume": 293034.0}, {"date": "2021-06-29", "close": 64.52, "volume": 164141.0}, {"date": "2021-06-30", "close": 64.66, "volume": 342314.0}, {"date": "2021-07-01", "close": 64.55, "volume": 208400.0}, {"date": "2021-07-02", "close": 64.02, "volume": 209080.0}, {"date": "2021-07-06", "close": 63.68, "volume": 195493.0}, {"date": "2021-07-07", "close": 63.55, "volume": 195644.0}, {"date": "2021-07-08", "close": 63.68, "volume": 151773.0}, {"date": "2021-07-09", "close": 63.4, "volume": 183609.0}, {"date": "2021-07-12", "close": 63.58, "volume": 134302.0}, {"date": "2021-07-13", "close": 62.67, "volume": 181051.0}, {"date": "2021-07-14", "close": 60.75, "volume": 206708.0}, {"date": "2021-07-15", "close": 59.97, "volume": 239068.0}, {"date": "2021-07-16", "close": 59.95, "volume": 166933.0}, {"date": "2021-07-19", "close": 59.6, "volume": 239257.0}, {"date": "2021-07-20", "close": 60.72, "volume": 291423.0}, {"date": "2021-07-21", "close": 63.29, "volume": 330746.0}, {"date": "2021-07-22", "close": 64.0, "volume": 206458.0}, {"date": "2021-07-23", "close": 64.23, "volume": 196726.0}, {"date": "2021-07-26", "close": 63.96, "volume": 137962.0}, {"date": "2021-07-27", "close": 64.53, "volume": 249929.0}, {"date": "2021-07-28", "close": 65.11, "volume": 225345.0}, {"date": "2021-07-29", "close": 64.92, "volume": 314409.0}, {"date": "2021-07-30", "close": 70.09, "volume": 506484.0}, {"date": "2021-08-02", "close": 67.87, "volume": 352116.0}, {"date": "2021-08-03", "close": 67.68, "volume": 594619.0}, {"date": "2021-08-04", "close": 66.0, "volume": 260335.0}, {"date": "2021-08-05", "close": 66.99, "volume": 221638.0}, {"date": "2021-08-06", "close": 67.68, "volume": 228412.0}, {"date": "2021-08-09", "close": 66.55, "volume": 131539.0}, {"date": "2021-08-10", "close": 66.11, "volume": 219737.0}, {"date": "2021-08-11", "close": 65.85, "volume": 165847.0}, {"date": "2021-08-12", "close": 66.27, "volume": 165892.0}, {"date": "2021-08-13", "close": 66.0, "volume": 198657.0}, {"date": "2021-08-16", "close": 66.55, "volume": 196107.0}, {"date": "2021-08-17", "close": 66.81, "volume": 202866.0}, {"date": "2021-08-18", "close": 67.04, "volume": 169725.0}, {"date": "2021-08-19", "close": 68.33, "volume": 273968.0}, {"date": "2021-08-20", "close": 69.22, "volume": 250195.0}, {"date": "2021-08-23", "close": 70.18, "volume": 219959.0}, {"date": "2021-08-24", "close": 70.64, "volume": 165863.0}, {"date": "2021-08-25", "close": 69.45, "volume": 156905.0}, {"date": "2021-08-26", "close": 68.68, "volume": 181523.0}, {"date": "2021-08-27", "close": 71.67, "volume": 319007.0}, {"date": "2021-08-30", "close": 71.51, "volume": 171831.0}, {"date": "2021-08-31", "close": 71.77, "volume": 186620.0}, {"date": "2021-09-01", "close": 72.12, "volume": 179808.0}, {"date": "2021-09-02", "close": 73.23, "volume": 183680.0}, {"date": "2021-09-03", "close": 72.99, "volume": 148796.0}, {"date": "2021-09-07", "close": 71.55, "volume": 233377.0}, {"date": "2021-09-08", "close": 72.23, "volume": 198882.0}, {"date": "2021-09-09", "close": 71.89, "volume": 199806.0}, {"date": "2021-09-10", "close": 71.7, "volume": 213942.0}, {"date": "2021-09-13", "close": 71.61, "volume": 149713.0}, {"date": "2021-09-14", "close": 71.55, "volume": 209701.0}, {"date": "2021-09-15", "close": 72.39, "volume": 317584.0}, {"date": "2021-09-16", "close": 72.03, "volume": 167058.0}, {"date": "2021-09-17", "close": 71.65, "volume": 525149.0}, {"date": "2021-09-20", "close": 71.57, "volume": 252177.0}, {"date": "2021-09-21", "close": 70.85, "volume": 344949.0}, {"date": "2021-09-22", "close": 72.13, "volume": 171628.0}, {"date": "2021-09-23", "close": 73.13, "volume": 202079.0}, {"date": "2021-09-24", "close": 72.26, "volume": 188106.0}, {"date": "2021-09-27", "close": 72.63, "volume": 139174.0}, {"date": "2021-09-28", "close": 71.83, "volume": 178863.0}, {"date": "2021-09-29", "close": 72.11, "volume": 143510.0}, {"date": "2021-09-30", "close": 71.8, "volume": 267046.0}, {"date": "2021-10-01", "close": 72.52, "volume": 252543.0}, {"date": "2021-10-04", "close": 70.5, "volume": 308064.0}, {"date": "2021-10-05", "close": 72.03, "volume": 228841.0}, {"date": "2021-10-06", "close": 72.02, "volume": 158150.0}, {"date": "2021-10-07", "close": 72.61, "volume": 235850.0}, {"date": "2021-10-08", "close": 72.52, "volume": 108722.0}, {"date": "2021-10-11", "close": 71.73, "volume": 208296.0}, {"date": "2021-10-12", "close": 72.05, "volume": 206335.0}, {"date": "2021-10-13", "close": 72.33, "volume": 123918.0}, {"date": "2021-10-14", "close": 71.09, "volume": 1134822.0}, {"date": "2021-10-15", "close": 69.59, "volume": 393347.0}, {"date": "2021-10-18", "close": 69.21, "volume": 414166.0}, {"date": "2021-10-19", "close": 69.86, "volume": 237748.0}, {"date": "2021-10-20", "close": 70.29, "volume": 235030.0}, {"date": "2021-10-21", "close": 70.79, "volume": 191858.0}, {"date": "2021-10-22", "close": 72.3, "volume": 188192.0}, {"date": "2021-10-25", "close": 68.21, "volume": 448427.0}, {"date": "2021-10-26", "close": 69.06, "volume": 406931.0}, {"date": "2021-10-27", "close": 68.48, "volume": 225494.0}, {"date": "2021-10-28", "close": 67.7, "volume": 296411.0}, {"date": "2021-10-29", "close": 67.26, "volume": 477954.0}, {"date": "2021-11-01", "close": 65.05, "volume": 562143.0}, {"date": "2021-11-02", "close": 65.0, "volume": 388405.0}, {"date": "2021-11-03", "close": 67.44, "volume": 278779.0}, {"date": "2021-11-04", "close": 68.2, "volume": 284588.0}, {"date": "2021-11-05", "close": 69.46, "volume": 310550.0}, {"date": "2021-11-08", "close": 69.69, "volume": 235578.0}, {"date": "2021-11-09", "close": 67.92, "volume": 155537.0}, {"date": "2021-11-10", "close": 67.92, "volume": 119109.0}, {"date": "2021-11-11", "close": 67.95, "volume": 110720.0}, {"date": "2021-11-12", "close": 67.83, "volume": 172207.0}, {"date": "2021-11-15", "close": 68.0, "volume": 208250.0}, {"date": "2021-11-16", "close": 69.12, "volume": 242495.0}, {"date": "2021-11-17", "close": 67.77, "volume": 181086.0}, {"date": "2021-11-18", "close": 68.11, "volume": 271051.0}, {"date": "2021-11-19", "close": 69.27, "volume": 209132.0}, {"date": "2021-11-22", "close": 68.6, "volume": 234704.0}, {"date": "2021-11-23", "close": 68.47, "volume": 285977.0}, {"date": "2021-11-24", "close": 68.5, "volume": 106435.0}, {"date": "2021-11-26", "close": 66.11, "volume": 239861.0}, {"date": "2021-11-29", "close": 64.51, "volume": 216197.0}, {"date": "2021-11-30", "close": 62.86, "volume": 311871.0}, {"date": "2021-12-01", "close": 61.6, "volume": 273730.0}, {"date": "2021-12-02", "close": 62.77, "volume": 454433.0}, {"date": "2021-12-03", "close": 63.32, "volume": 411053.0}, {"date": "2021-12-06", "close": 65.55, "volume": 293916.0}, {"date": "2021-12-07", "close": 66.57, "volume": 210078.0}, {"date": "2021-12-08", "close": 66.23, "volume": 260913.0}, {"date": "2021-12-09", "close": 64.29, "volume": 197881.0}, {"date": "2021-12-10", "close": 63.36, "volume": 210229.0}, {"date": "2021-12-13", "close": 63.3, "volume": 393491.0}, {"date": "2021-12-14", "close": 61.4, "volume": 205671.0}, {"date": "2021-12-15", "close": 62.09, "volume": 428603.0}, {"date": "2021-12-16", "close": 60.65, "volume": 211569.0}, {"date": "2021-12-17", "close": 61.55, "volume": 1690917.0}, {"date": "2021-12-20", "close": 59.58, "volume": 376121.0}, {"date": "2021-12-21", "close": 60.91, "volume": 367276.0}, {"date": "2021-12-22", "close": 62.95, "volume": 201887.0}, {"date": "2021-12-23", "close": 63.73, "volume": 129578.0}, {"date": "2021-12-27", "close": 64.0, "volume": 176090.0}, {"date": "2021-12-28", "close": 64.25, "volume": 377109.0}, {"date": "2021-12-29", "close": 64.08, "volume": 898276.0}, {"date": "2021-12-30", "close": 63.99, "volume": 737119.0}, {"date": "2021-12-31", "close": 62.3, "volume": 189796.0}, {"date": "2022-01-03", "close": 63.82, "volume": 334757.0}, {"date": "2022-01-04", "close": 63.35, "volume": 214277.0}, {"date": "2022-01-05", "close": 61.19, "volume": 212647.0}, {"date": "2022-01-06", "close": 60.56, "volume": 191888.0}, {"date": "2022-01-07", "close": 59.08, "volume": 227525.0}, {"date": "2022-01-10", "close": 58.89, "volume": 156219.0}, {"date": "2022-01-11", "close": 59.08, "volume": 206619.0}, {"date": "2022-01-12", "close": 59.25, "volume": 182377.0}, {"date": "2022-01-13", "close": 58.44, "volume": 148623.0}, {"date": "2022-01-14", "close": 57.81, "volume": 158157.0}, {"date": "2022-01-18", "close": 55.71, "volume": 224911.0}, {"date": "2022-01-19", "close": 55.72, "volume": 317576.0}, {"date": "2022-01-20", "close": 55.17, "volume": 135902.0}, {"date": "2022-01-21", "close": 55.7, "volume": 298804.0}, {"date": "2022-01-24", "close": 57.49, "volume": 357376.0}, {"date": "2022-01-25", "close": 55.19, "volume": 223867.0}, {"date": "2022-01-26", "close": 54.34, "volume": 213574.0}, {"date": "2022-01-27", "close": 52.65, "volume": 282166.0}, {"date": "2022-01-28", "close": 53.91, "volume": 207319.0}, {"date": "2022-01-31", "close": 55.45, "volume": 261509.0}, {"date": "2022-02-01", "close": 55.82, "volume": 184222.0}, {"date": "2022-02-02", "close": 55.72, "volume": 260286.0}, {"date": "2022-02-03", "close": 54.46, "volume": 147869.0}, {"date": "2022-02-04", "close": 55.01, "volume": 121559.0}, {"date": "2022-02-07", "close": 55.35, "volume": 208578.0}, {"date": "2022-02-08", "close": 58.6, "volume": 366559.0}, {"date": "2022-02-09", "close": 59.26, "volume": 331642.0}, {"date": "2022-02-10", "close": 57.99, "volume": 231804.0}, {"date": "2022-02-11", "close": 57.23, "volume": 255789.0}, {"date": "2022-02-14", "close": 57.63, "volume": 320041.0}, {"date": "2022-02-15", "close": 58.6, "volume": 276696.0}, {"date": "2022-02-16", "close": 58.94, "volume": 261103.0}, {"date": "2022-02-17", "close": 58.64, "volume": 391594.0}, {"date": "2022-02-18", "close": 56.79, "volume": 489752.0}, {"date": "2022-02-22", "close": 57.31, "volume": 318284.0}, {"date": "2022-02-23", "close": 59.56, "volume": 778680.0}, {"date": "2022-02-24", "close": 59.08, "volume": 1140647.0}, {"date": "2022-02-25", "close": 64.55, "volume": 623138.0}, {"date": "2022-02-28", "close": 65.03, "volume": 472904.0}, {"date": "2022-03-01", "close": 65.11, "volume": 379656.0}, {"date": "2022-03-02", "close": 65.14, "volume": 268789.0}, {"date": "2022-03-03", "close": 64.54, "volume": 228574.0}, {"date": "2022-03-04", "close": 64.52, "volume": 315972.0}, {"date": "2022-03-07", "close": 64.28, "volume": 258430.0}, {"date": "2022-03-08", "close": 61.18, "volume": 196255.0}, {"date": "2022-03-09", "close": 65.0, "volume": 1774227.0}, {"date": "2022-03-10", "close": 63.87, "volume": 588429.0}, {"date": "2022-03-11", "close": 62.59, "volume": 345755.0}, {"date": "2022-03-14", "close": 61.53, "volume": 274446.0}, {"date": "2022-03-15", "close": 62.89, "volume": 590998.0}, {"date": "2022-03-16", "close": 62.95, "volume": 289499.0}, {"date": "2022-03-17", "close": 63.84, "volume": 365971.0}, {"date": "2022-03-18", "close": 64.64, "volume": 536373.0}, {"date": "2022-03-21", "close": 64.34, "volume": 218942.0}, {"date": "2022-03-22", "close": 64.22, "volume": 275914.0}, {"date": "2022-03-23", "close": 62.27, "volume": 247726.0}, {"date": "2022-03-24", "close": 62.32, "volume": 174944.0}, {"date": "2022-03-25", "close": 62.52, "volume": 193127.0}, {"date": "2022-03-28", "close": 63.26, "volume": 201573.0}, {"date": "2022-03-29", "close": 65.42, "volume": 457822.0}, {"date": "2022-03-30", "close": 66.46, "volume": 426263.0}, {"date": "2022-03-31", "close": 66.52, "volume": 369474.0}, {"date": "2022-04-01", "close": 68.04, "volume": 273690.0}, {"date": "2022-04-04", "close": 64.48, "volume": 329696.0}, {"date": "2022-04-05", "close": 65.51, "volume": 287515.0}, {"date": "2022-04-06", "close": 65.38, "volume": 475882.0}, {"date": "2022-04-07", "close": 66.62, "volume": 520914.0}, {"date": "2022-04-08", "close": 68.01, "volume": 1227537.0}, {"date": "2022-04-11", "close": 66.03, "volume": 548039.0}, {"date": "2022-04-12", "close": 67.99, "volume": 581293.0}, {"date": "2022-04-13", "close": 68.28, "volume": 511669.0}, {"date": "2022-04-14", "close": 68.84, "volume": 434195.0}, {"date": "2022-04-18", "close": 68.34, "volume": 440232.0}, {"date": "2022-04-19", "close": 69.51, "volume": 313336.0}, {"date": "2022-04-20", "close": 70.49, "volume": 360843.0}, {"date": "2022-04-21", "close": 68.75, "volume": 205059.0}, {"date": "2022-04-22", "close": 66.25, "volume": 304071.0}, {"date": "2022-04-25", "close": 66.8, "volume": 324475.0}, {"date": "2022-04-26", "close": 65.97, "volume": 283487.0}, {"date": "2022-04-27", "close": 65.1, "volume": 414034.0}, {"date": "2022-04-28", "close": 63.55, "volume": 991048.0}, {"date": "2022-04-29", "close": 62.01, "volume": 489984.0}, {"date": "2022-05-02", "close": 62.87, "volume": 353309.0}, {"date": "2022-05-03", "close": 64.01, "volume": 293858.0}, {"date": "2022-05-04", "close": 65.62, "volume": 608864.0}, {"date": "2022-05-05", "close": 63.04, "volume": 368882.0}, {"date": "2022-05-06", "close": 62.21, "volume": 297078.0}, {"date": "2022-05-09", "close": 58.57, "volume": 316286.0}, {"date": "2022-05-10", "close": 57.71, "volume": 377052.0}, {"date": "2022-05-11", "close": 56.12, "volume": 399060.0}, {"date": "2022-05-12", "close": 57.03, "volume": 514805.0}, {"date": "2022-05-13", "close": 58.85, "volume": 351305.0}, {"date": "2022-05-16", "close": 60.41, "volume": 281340.0}, {"date": "2022-05-17", "close": 62.24, "volume": 256606.0}, {"date": "2022-05-18", "close": 60.69, "volume": 303588.0}, {"date": "2022-05-19", "close": 59.94, "volume": 245521.0}, {"date": "2022-05-20", "close": 58.87, "volume": 405130.0}, {"date": "2022-05-23", "close": 60.56, "volume": 427771.0}, {"date": "2022-05-24", "close": 59.02, "volume": 638616.0}, {"date": "2022-05-25", "close": 59.09, "volume": 570491.0}, {"date": "2022-05-26", "close": 60.79, "volume": 309494.0}, {"date": "2022-05-27", "close": 62.51, "volume": 201989.0}, {"date": "2022-05-31", "close": 61.39, "volume": 365425.0}, {"date": "2022-06-01", "close": 61.18, "volume": 284121.0}, {"date": "2022-06-02", "close": 62.1, "volume": 214503.0}, {"date": "2022-06-03", "close": 61.94, "volume": 202416.0}, {"date": "2022-06-06", "close": 61.5, "volume": 240337.0}, {"date": "2022-06-07", "close": 61.2, "volume": 184232.0}, {"date": "2022-06-08", "close": 59.6, "volume": 245675.0}, {"date": "2022-06-09", "close": 58.43, "volume": 247962.0}, {"date": "2022-06-10", "close": 57.93, "volume": 169901.0}, {"date": "2022-06-13", "close": 54.55, "volume": 303576.0}, {"date": "2022-06-14", "close": 51.75, "volume": 378392.0}, {"date": "2022-06-15", "close": 53.41, "volume": 301635.0}, {"date": "2022-06-16", "close": 51.77, "volume": 293001.0}, {"date": "2022-06-17", "close": 51.99, "volume": 558389.0}, {"date": "2022-06-21", "close": 52.08, "volume": 358786.0}, {"date": "2022-06-22", "close": 51.97, "volume": 370062.0}, {"date": "2022-06-23", "close": 53.48, "volume": 283124.0}, {"date": "2022-06-24", "close": 52.94, "volume": 843909.0}, {"date": "2022-06-27", "close": 54.88, "volume": 319399.0}, {"date": "2022-06-28", "close": 53.77, "volume": 273134.0}, {"date": "2022-06-29", "close": 54.58, "volume": 198409.0}, {"date": "2022-06-30", "close": 54.27, "volume": 320365.0}, {"date": "2022-07-01", "close": 54.96, "volume": 273180.0}, {"date": "2022-07-05", "close": 54.46, "volume": 295728.0}, {"date": "2022-07-06", "close": 53.36, "volume": 167010.0}, {"date": "2022-07-07", "close": 54.23, "volume": 183758.0}, {"date": "2022-07-08", "close": 53.88, "volume": 165787.0}, {"date": "2022-07-11", "close": 52.51, "volume": 148812.0}, {"date": "2022-07-12", "close": 51.68, "volume": 157753.0}, {"date": "2022-07-13", "close": 52.16, "volume": 219356.0}, {"date": "2022-07-14", "close": 51.69, "volume": 199833.0}, {"date": "2022-07-15", "close": 53.27, "volume": 506108.0}, {"date": "2022-07-18", "close": 52.26, "volume": 258794.0}, {"date": "2022-07-19", "close": 53.81, "volume": 300681.0}, {"date": "2022-07-20", "close": 54.02, "volume": 338871.0}, {"date": "2022-07-21", "close": 55.13, "volume": 323470.0}, {"date": "2022-07-22", "close": 54.65, "volume": 262241.0}, {"date": "2022-07-25", "close": 54.22, "volume": 581866.0}, {"date": "2022-07-26", "close": 54.26, "volume": 459965.0}, {"date": "2022-07-27", "close": 56.61, "volume": 500031.0}, {"date": "2022-07-28", "close": 57.49, "volume": 465790.0}, {"date": "2022-07-29", "close": 57.48, "volume": 286739.0}, {"date": "2022-08-01", "close": 60.0, "volume": 1807838.0}, {"date": "2022-08-02", "close": 59.29, "volume": 324848.0}, {"date": "2022-08-03", "close": 59.21, "volume": 230718.0}, {"date": "2022-08-04", "close": 59.37, "volume": 330760.0}, {"date": "2022-08-05", "close": 59.94, "volume": 196680.0}, {"date": "2022-08-08", "close": 60.68, "volume": 450342.0}, {"date": "2022-08-09", "close": 60.52, "volume": 481079.0}, {"date": "2022-08-10", "close": 62.16, "volume": 353464.0}, {"date": "2022-08-11", "close": 62.0, "volume": 228664.0}, {"date": "2022-08-12", "close": 62.98, "volume": 219479.0}, {"date": "2022-08-15", "close": 63.58, "volume": 375501.0}, {"date": "2022-08-16", "close": 63.32, "volume": 332977.0}, {"date": "2022-08-17", "close": 62.01, "volume": 584894.0}, {"date": "2022-08-18", "close": 61.05, "volume": 289497.0}, {"date": "2022-08-19", "close": 59.64, "volume": 217156.0}, {"date": "2022-08-22", "close": 58.54, "volume": 210497.0}, {"date": "2022-08-23", "close": 58.38, "volume": 273110.0}, {"date": "2022-08-24", "close": 59.91, "volume": 304823.0}, {"date": "2022-08-25", "close": 61.69, "volume": 333346.0}, {"date": "2022-08-26", "close": 59.69, "volume": 267541.0}, {"date": "2022-08-29", "close": 59.41, "volume": 221751.0}, {"date": "2022-08-30", "close": 58.76, "volume": 237223.0}, {"date": "2022-08-31", "close": 59.23, "volume": 190551.0}, {"date": "2022-09-01", "close": 58.6, "volume": 328914.0}, {"date": "2022-09-02", "close": 57.6, "volume": 393798.0}, {"date": "2022-09-06", "close": 57.67, "volume": 396764.0}, {"date": "2022-09-07", "close": 59.81, "volume": 373283.0}, {"date": "2022-09-08", "close": 61.04, "volume": 315449.0}, {"date": "2022-09-09", "close": 61.45, "volume": 290655.0}, {"date": "2022-09-12", "close": 61.79, "volume": 355424.0}, {"date": "2022-09-13", "close": 60.01, "volume": 311734.0}, {"date": "2022-09-14", "close": 60.31, "volume": 346969.0}, {"date": "2022-09-15", "close": 59.36, "volume": 259410.0}, {"date": "2022-09-16", "close": 57.97, "volume": 1489359.0}, {"date": "2022-09-19", "close": 57.23, "volume": 205716.0}, {"date": "2022-09-20", "close": 56.15, "volume": 276713.0}, {"date": "2022-09-21", "close": 55.15, "volume": 264741.0}, {"date": "2022-09-22", "close": 54.05, "volume": 249272.0}, {"date": "2022-09-23", "close": 54.0, "volume": 287162.0}, {"date": "2022-09-26", "close": 54.3, "volume": 328706.0}, {"date": "2022-09-27", "close": 55.05, "volume": 272482.0}, {"date": "2022-09-28", "close": 57.53, "volume": 364456.0}, {"date": "2022-09-29", "close": 57.07, "volume": 390743.0}, {"date": "2022-09-30", "close": 56.51, "volume": 465018.0}, {"date": "2022-10-03", "close": 57.93, "volume": 212014.0}, {"date": "2022-10-04", "close": 59.94, "volume": 343554.0}, {"date": "2022-10-05", "close": 60.05, "volume": 197613.0}, {"date": "2022-10-06", "close": 58.8, "volume": 219308.0}, {"date": "2022-10-07", "close": 57.29, "volume": 238995.0}, {"date": "2022-10-10", "close": 56.45, "volume": 179621.0}, {"date": "2022-10-11", "close": 56.36, "volume": 302836.0}, {"date": "2022-10-12", "close": 56.16, "volume": 184130.0}, {"date": "2022-10-13", "close": 57.04, "volume": 301509.0}, {"date": "2022-10-14", "close": 54.72, "volume": 265502.0}, {"date": "2022-10-17", "close": 57.27, "volume": 331783.0}, {"date": "2022-10-18", "close": 58.72, "volume": 296326.0}, {"date": "2022-10-19", "close": 58.03, "volume": 241332.0}, {"date": "2022-10-20", "close": 57.26, "volume": 291537.0}, {"date": "2022-10-21", "close": 57.94, "volume": 165768.0}, {"date": "2022-10-24", "close": 58.0, "volume": 253831.0}, {"date": "2022-10-25", "close": 60.0, "volume": 263704.0}, {"date": "2022-10-26", "close": 60.82, "volume": 332175.0}, {"date": "2022-10-27", "close": 64.2, "volume": 655703.0}, {"date": "2022-10-28", "close": 67.61, "volume": 468025.0}, {"date": "2022-10-31", "close": 68.77, "volume": 497439.0}, {"date": "2022-11-01", "close": 69.03, "volume": 404321.0}, {"date": "2022-11-02", "close": 66.41, "volume": 587584.0}, {"date": "2022-11-03", "close": 66.58, "volume": 258568.0}, {"date": "2022-11-04", "close": 68.53, "volume": 284044.0}, {"date": "2022-11-07", "close": 68.7, "volume": 306121.0}, {"date": "2022-11-08", "close": 67.73, "volume": 169050.0}, {"date": "2022-11-09", "close": 66.9, "volume": 252374.0}, {"date": "2022-11-10", "close": 70.25, "volume": 431061.0}, {"date": "2022-11-11", "close": 69.68, "volume": 345671.0}, {"date": "2022-11-14", "close": 69.4, "volume": 202210.0}, {"date": "2022-11-15", "close": 69.88, "volume": 297971.0}, {"date": "2022-11-16", "close": 70.37, "volume": 240759.0}, {"date": "2022-11-17", "close": 69.87, "volume": 146394.0}, {"date": "2022-11-18", "close": 70.0, "volume": 312727.0}, {"date": "2022-11-21", "close": 70.68, "volume": 153362.0}, {"date": "2022-11-22", "close": 71.8, "volume": 193923.0}, {"date": "2022-11-23", "close": 71.48, "volume": 200144.0}, {"date": "2022-11-25", "close": 71.75, "volume": 72500.0}, {"date": "2022-11-28", "close": 70.16, "volume": 269020.0}, {"date": "2022-11-29", "close": 70.13, "volume": 165911.0}, {"date": "2022-11-30", "close": 72.0, "volume": 352818.0}, {"date": "2022-12-01", "close": 72.52, "volume": 257658.0}, {"date": "2022-12-02", "close": 73.04, "volume": 351064.0}, {"date": "2022-12-05", "close": 71.11, "volume": 190199.0}, {"date": "2022-12-06", "close": 70.67, "volume": 204828.0}, {"date": "2022-12-07", "close": 70.97, "volume": 182022.0}, {"date": "2022-12-08", "close": 73.01, "volume": 196937.0}, {"date": "2022-12-09", "close": 72.45, "volume": 178102.0}, {"date": "2022-12-12", "close": 73.71, "volume": 223074.0}, {"date": "2022-12-13", "close": 74.43, "volume": 227548.0}, {"date": "2022-12-14", "close": 72.93, "volume": 270756.0}, {"date": "2022-12-15", "close": 71.23, "volume": 302196.0}, {"date": "2022-12-16", "close": 71.26, "volume": 1192705.0}, {"date": "2022-12-19", "close": 70.45, "volume": 231423.0}, {"date": "2022-12-20", "close": 69.32, "volume": 338592.0}, {"date": "2022-12-21", "close": 70.51, "volume": 217679.0}, {"date": "2022-12-22", "close": 70.86, "volume": 148609.0}, {"date": "2022-12-23", "close": 70.85, "volume": 129005.0}, {"date": "2022-12-27", "close": 70.17, "volume": 170667.0}, {"date": "2022-12-28", "close": 69.43, "volume": 153048.0}, {"date": "2022-12-29", "close": 70.86, "volume": 143992.0}, {"date": "2022-12-30", "close": 70.62, "volume": 224859.0}, {"date": "2023-01-03", "close": 69.6, "volume": 284007.0}, {"date": "2023-01-04", "close": 70.04, "volume": 348343.0}, {"date": "2023-01-05", "close": 70.42, "volume": 260812.0}, {"date": "2023-01-06", "close": 71.18, "volume": 241214.0}, {"date": "2023-01-09", "close": 69.54, "volume": 304560.0}, {"date": "2023-01-10", "close": 69.31, "volume": 322007.0}, {"date": "2023-01-11", "close": 68.16, "volume": 262710.0}, {"date": "2023-01-12", "close": 68.6, "volume": 242542.0}, {"date": "2023-01-13", "close": 70.35, "volume": 127072.0}, {"date": "2023-01-17", "close": 69.97, "volume": 175999.0}, {"date": "2023-01-18", "close": 69.84, "volume": 197855.0}, {"date": "2023-01-19", "close": 69.48, "volume": 212210.0}, {"date": "2023-01-20", "close": 70.23, "volume": 203211.0}, {"date": "2023-01-23", "close": 70.67, "volume": 234101.0}, {"date": "2023-01-24", "close": 69.74, "volume": 262218.0}, {"date": "2023-01-25", "close": 69.47, "volume": 224010.0}, {"date": "2023-01-26", "close": 69.52, "volume": 380242.0}, {"date": "2023-01-27", "close": 69.94, "volume": 320533.0}, {"date": "2023-01-30", "close": 70.33, "volume": 319884.0}, {"date": "2023-01-31", "close": 71.35, "volume": 365771.0}, {"date": "2023-02-01", "close": 71.92, "volume": 321318.0}, {"date": "2023-02-02", "close": 73.42, "volume": 343409.0}, {"date": "2023-02-03", "close": 73.33, "volume": 334397.0}, {"date": "2023-02-06", "close": 71.32, "volume": 195634.0}, {"date": "2023-02-07", "close": 71.61, "volume": 253105.0}, {"date": "2023-02-08", "close": 71.47, "volume": 153564.0}, {"date": "2023-02-09", "close": 70.37, "volume": 165692.0}, {"date": "2023-02-10", "close": 70.11, "volume": 142871.0}, {"date": "2023-02-13", "close": 70.86, "volume": 121584.0}, {"date": "2023-02-14", "close": 69.91, "volume": 169600.0}, {"date": "2023-02-15", "close": 70.12, "volume": 329158.0}, {"date": "2023-02-16", "close": 69.74, "volume": 242334.0}, {"date": "2023-02-17", "close": 69.97, "volume": 187399.0}, {"date": "2023-02-21", "close": 69.51, "volume": 294046.0}, {"date": "2023-02-22", "close": 68.85, "volume": 385947.0}, {"date": "2023-02-23", "close": 71.43, "volume": 342624.0}, {"date": "2023-02-24", "close": 70.66, "volume": 257419.0}, {"date": "2023-02-27", "close": 70.38, "volume": 226858.0}, {"date": "2023-02-28", "close": 70.58, "volume": 419596.0}, {"date": "2023-03-01", "close": 69.13, "volume": 230266.0}, {"date": "2023-03-02", "close": 69.87, "volume": 254150.0}, {"date": "2023-03-03", "close": 70.07, "volume": 269535.0}, {"date": "2023-03-06", "close": 66.95, "volume": 374299.0}, {"date": "2023-03-07", "close": 66.13, "volume": 403825.0}, {"date": "2023-03-08", "close": 66.73, "volume": 243422.0}, {"date": "2023-03-09", "close": 66.5, "volume": 279420.0}, {"date": "2023-03-10", "close": 67.07, "volume": 441869.0}, {"date": "2023-03-13", "close": 67.08, "volume": 271119.0}, {"date": "2023-03-14", "close": 68.95, "volume": 295223.0}, {"date": "2023-03-15", "close": 68.03, "volume": 289740.0}, {"date": "2023-03-16", "close": 70.96, "volume": 368954.0}, {"date": "2023-03-17", "close": 69.56, "volume": 842064.0}, {"date": "2023-03-20", "close": 71.07, "volume": 309524.0}, {"date": "2023-03-21", "close": 70.81, "volume": 286056.0}, {"date": "2023-03-22", "close": 70.52, "volume": 199560.0}, {"date": "2023-03-23", "close": 70.92, "volume": 216357.0}, {"date": "2023-03-24", "close": 72.08, "volume": 183853.0}, {"date": "2023-03-27", "close": 72.63, "volume": 130696.0}, {"date": "2023-03-28", "close": 72.23, "volume": 172940.0}, {"date": "2023-03-29", "close": 72.42, "volume": 170043.0}, {"date": "2023-03-30", "close": 72.97, "volume": 160432.0}, {"date": "2023-03-31", "close": 73.95, "volume": 325309.0}, {"date": "2023-04-03", "close": 74.03, "volume": 332631.0}, {"date": "2023-04-04", "close": 74.76, "volume": 178724.0}, {"date": "2023-04-05", "close": 75.1, "volume": 195167.0}, {"date": "2023-04-06", "close": 74.92, "volume": 144225.0}, {"date": "2023-04-10", "close": 75.58, "volume": 397504.0}, {"date": "2023-04-11", "close": 76.66, "volume": 284255.0}, {"date": "2023-04-12", "close": 75.99, "volume": 159410.0}, {"date": "2023-04-13", "close": 77.24, "volume": 193882.0}, {"date": "2023-04-14", "close": 77.47, "volume": 151000.0}, {"date": "2023-04-17", "close": 76.08, "volume": 299529.0}, {"date": "2023-04-18", "close": 76.06, "volume": 227747.0}, {"date": "2023-04-19", "close": 77.61, "volume": 358081.0}, {"date": "2023-04-20", "close": 77.43, "volume": 236268.0}, {"date": "2023-04-21", "close": 78.25, "volume": 195195.0}, {"date": "2023-04-24", "close": 79.0, "volume": 184444.0}, {"date": "2023-04-25", "close": 78.11, "volume": 233342.0}, {"date": "2023-04-26", "close": 77.67, "volume": 229684.0}, {"date": "2023-04-27", "close": 81.76, "volume": 845126.0}, {"date": "2023-04-28", "close": 81.29, "volume": 355007.0}, {"date": "2023-05-01", "close": 82.12, "volume": 285885.0}, {"date": "2023-05-02", "close": 81.77, "volume": 337662.0}, {"date": "2023-05-03", "close": 83.39, "volume": 369347.0}, {"date": "2023-05-04", "close": 83.34, "volume": 240615.0}, {"date": "2023-05-05", "close": 84.82, "volume": 206395.0}, {"date": "2023-05-08", "close": 84.84, "volume": 178298.0}, {"date": "2023-05-09", "close": 84.6, "volume": 202488.0}, {"date": "2023-05-10", "close": 84.53, "volume": 183728.0}, {"date": "2023-05-11", "close": 83.98, "volume": 236161.0}, {"date": "2023-05-12", "close": 84.05, "volume": 215078.0}, {"date": "2023-05-15", "close": 84.14, "volume": 143856.0}, {"date": "2023-05-16", "close": 84.05, "volume": 151711.0}, {"date": "2023-05-17", "close": 83.94, "volume": 196864.0}, {"date": "2023-05-18", "close": 83.99, "volume": 134911.0}, {"date": "2023-05-19", "close": 84.59, "volume": 282285.0}, {"date": "2023-05-22", "close": 84.44, "volume": 150330.0}, {"date": "2023-05-23", "close": 80.66, "volume": 344308.0}, {"date": "2023-05-24", "close": 80.51, "volume": 251140.0}, {"date": "2023-05-25", "close": 80.95, "volume": 216386.0}, {"date": "2023-05-26", "close": 81.44, "volume": 120518.0}, {"date": "2023-05-30", "close": 81.44, "volume": 135540.0}, {"date": "2023-05-31", "close": 82.4, "volume": 269614.0}, {"date": "2023-06-01", "close": 82.89, "volume": 181812.0}, {"date": "2023-06-02", "close": 84.35, "volume": 221014.0}, {"date": "2023-06-05", "close": 83.95, "volume": 146254.0}, {"date": "2023-06-06", "close": 84.42, "volume": 233023.0}, {"date": "2023-06-07", "close": 85.24, "volume": 240356.0}, {"date": "2023-06-08", "close": 84.26, "volume": 245031.0}, {"date": "2023-06-09", "close": 83.69, "volume": 158319.0}, {"date": "2023-06-12", "close": 83.1, "volume": 221876.0}, {"date": "2023-06-13", "close": 82.32, "volume": 319989.0}, {"date": "2023-06-14", "close": 82.94, "volume": 724676.0}, {"date": "2023-06-15", "close": 82.19, "volume": 268950.0}, {"date": "2023-06-16", "close": 83.28, "volume": 851275.0}, {"date": "2023-06-20", "close": 82.91, "volume": 413093.0}, {"date": "2023-06-21", "close": 82.64, "volume": 326402.0}, {"date": "2023-06-22", "close": 83.67, "volume": 217874.0}, {"date": "2023-06-23", "close": 82.17, "volume": 842386.0}, {"date": "2023-06-26", "close": 82.3, "volume": 233192.0}, {"date": "2023-06-27", "close": 82.47, "volume": 148972.0}, {"date": "2023-06-28", "close": 82.34, "volume": 140402.0}, {"date": "2023-06-29", "close": 83.42, "volume": 243432.0}, {"date": "2023-06-30", "close": 83.64, "volume": 440072.0}, {"date": "2023-07-03", "close": 82.51, "volume": 104747.0}, {"date": "2023-07-05", "close": 80.92, "volume": 225771.0}, {"date": "2023-07-06", "close": 79.4, "volume": 250856.0}, {"date": "2023-07-07", "close": 79.61, "volume": 436546.0}, {"date": "2023-07-10", "close": 81.49, "volume": 247281.0}, {"date": "2023-07-11", "close": 82.26, "volume": 234084.0}, {"date": "2023-07-12", "close": 84.11, "volume": 478316.0}, {"date": "2023-07-13", "close": 84.26, "volume": 258836.0}, {"date": "2023-07-14", "close": 84.73, "volume": 231046.0}, {"date": "2023-07-17", "close": 84.17, "volume": 215730.0}, {"date": "2023-07-18", "close": 83.68, "volume": 245603.0}, {"date": "2023-07-19", "close": 82.39, "volume": 400339.0}, {"date": "2023-07-20", "close": 81.96, "volume": 243911.0}, {"date": "2023-07-21", "close": 82.0, "volume": 322107.0}, {"date": "2023-07-24", "close": 80.19, "volume": 272761.0}, {"date": "2023-07-25", "close": 81.53, "volume": 402501.0}, {"date": "2023-07-26", "close": 72.5, "volume": 1222396.0}, {"date": "2023-07-27", "close": 72.38, "volume": 637051.0}, {"date": "2023-07-28", "close": 73.5, "volume": 436058.0}, {"date": "2023-07-31", "close": 74.67, "volume": 442316.0}, {"date": "2023-08-01", "close": 74.07, "volume": 273440.0}, {"date": "2023-08-02", "close": 73.65, "volume": 372716.0}, {"date": "2023-08-03", "close": 72.2, "volume": 303299.0}, {"date": "2023-08-04", "close": 71.9, "volume": 384932.0}, {"date": "2023-08-07", "close": 71.31, "volume": 357041.0}, {"date": "2023-08-08", "close": 69.89, "volume": 299579.0}, {"date": "2023-08-09", "close": 69.41, "volume": 484054.0}, {"date": "2023-08-10", "close": 68.93, "volume": 315538.0}, {"date": "2023-08-11", "close": 68.71, "volume": 433972.0}, {"date": "2023-08-14", "close": 68.29, "volume": 304189.0}, {"date": "2023-08-15", "close": 68.39, "volume": 238258.0}, {"date": "2023-08-16", "close": 67.29, "volume": 250562.0}, {"date": "2023-08-17", "close": 67.65, "volume": 241366.0}, {"date": "2023-08-18", "close": 67.97, "volume": 373195.0}, {"date": "2023-08-21", "close": 67.8, "volume": 220757.0}, {"date": "2023-08-22", "close": 68.8, "volume": 189601.0}, {"date": "2023-08-23", "close": 69.11, "volume": 239891.0}, {"date": "2023-08-24", "close": 67.07, "volume": 241746.0}, {"date": "2023-08-25", "close": 67.19, "volume": 391799.0}, {"date": "2023-08-28", "close": 65.91, "volume": 322288.0}, {"date": "2023-08-29", "close": 66.64, "volume": 199205.0}, {"date": "2023-08-30", "close": 66.17, "volume": 258637.0}, {"date": "2023-08-31", "close": 65.28, "volume": 345855.0}, {"date": "2023-09-01", "close": 65.3, "volume": 289447.0}, {"date": "2023-09-05", "close": 63.9, "volume": 358153.0}, {"date": "2023-09-06", "close": 64.77, "volume": 344001.0}, {"date": "2023-09-07", "close": 63.36, "volume": 246497.0}, {"date": "2023-09-08", "close": 63.62, "volume": 272700.0}, {"date": "2023-09-11", "close": 65.97, "volume": 655747.0}, {"date": "2023-09-12", "close": 66.13, "volume": 401011.0}, {"date": "2023-09-13", "close": 67.76, "volume": 481252.0}, {"date": "2023-09-14", "close": 68.32, "volume": 500030.0}, {"date": "2023-09-15", "close": 68.16, "volume": 1009483.0}, {"date": "2023-09-18", "close": 68.62, "volume": 233156.0}, {"date": "2023-09-19", "close": 69.18, "volume": 312806.0}, {"date": "2023-09-20", "close": 68.5, "volume": 429732.0}, {"date": "2023-09-21", "close": 67.99, "volume": 322664.0}, {"date": "2023-09-22", "close": 68.12, "volume": 283518.0}, {"date": "2023-09-25", "close": 68.38, "volume": 253500.0}, {"date": "2023-09-26", "close": 67.33, "volume": 322679.0}, {"date": "2023-09-27", "close": 67.97, "volume": 217146.0}, {"date": "2023-09-28", "close": 69.42, "volume": 539211.0}, {"date": "2023-09-29", "close": 69.02, "volume": 451150.0}, {"date": "2023-10-02", "close": 67.23, "volume": 423487.0}, {"date": "2023-10-03", "close": 67.27, "volume": 223021.0}, {"date": "2023-10-04", "close": 66.85, "volume": 234304.0}, {"date": "2023-10-05", "close": 66.71, "volume": 244110.0}, {"date": "2023-10-06", "close": 67.75, "volume": 173699.0}, {"date": "2023-10-09", "close": 68.14, "volume": 145252.0}, {"date": "2023-10-10", "close": 68.61, "volume": 261495.0}, {"date": "2023-10-11", "close": 65.71, "volume": 435374.0}, {"date": "2023-10-12", "close": 62.92, "volume": 349206.0}, {"date": "2023-10-13", "close": 64.63, "volume": 304390.0}, {"date": "2023-10-16", "close": 66.05, "volume": 258488.0}, {"date": "2023-10-17", "close": 65.98, "volume": 264473.0}, {"date": "2023-10-18", "close": 66.0, "volume": 159404.0}, {"date": "2023-10-19", "close": 64.72, "volume": 262706.0}, {"date": "2023-10-20", "close": 64.83, "volume": 268731.0}, {"date": "2023-10-23", "close": 64.73, "volume": 304351.0}, {"date": "2023-10-24", "close": 65.29, "volume": 244116.0}, {"date": "2023-10-25", "close": 64.04, "volume": 289197.0}, {"date": "2023-10-26", "close": 63.49, "volume": 382892.0}, {"date": "2023-10-27", "close": 69.0, "volume": 857420.0}, {"date": "2023-10-30", "close": 66.45, "volume": 494773.0}, {"date": "2023-10-31", "close": 68.74, "volume": 281317.0}, {"date": "2023-11-01", "close": 71.06, "volume": 431086.0}, {"date": "2023-11-02", "close": 70.63, "volume": 272963.0}, {"date": "2023-11-03", "close": 71.85, "volume": 311161.0}, {"date": "2023-11-06", "close": 71.14, "volume": 301336.0}, {"date": "2023-11-07", "close": 71.68, "volume": 272314.0}, {"date": "2023-11-08", "close": 71.28, "volume": 224688.0}, {"date": "2023-11-09", "close": 69.77, "volume": 222836.0}, {"date": "2023-11-10", "close": 69.64, "volume": 165308.0}, {"date": "2023-11-13", "close": 70.94, "volume": 272395.0}, {"date": "2023-11-14", "close": 73.43, "volume": 202688.0}, {"date": "2023-11-15", "close": 72.14, "volume": 262858.0}, {"date": "2023-11-16", "close": 71.6, "volume": 172226.0}, {"date": "2023-11-17", "close": 71.37, "volume": 249600.0}, {"date": "2023-11-20", "close": 71.81, "volume": 144283.0}, {"date": "2023-11-21", "close": 71.74, "volume": 127279.0}, {"date": "2023-11-22", "close": 71.67, "volume": 129763.0}, {"date": "2023-11-24", "close": 72.32, "volume": 58948.0}, {"date": "2023-11-27", "close": 71.77, "volume": 133960.0}, {"date": "2023-11-28", "close": 70.53, "volume": 133607.0}, {"date": "2023-11-29", "close": 70.66, "volume": 172626.0}, {"date": "2023-11-30", "close": 71.56, "volume": 253136.0}, {"date": "2023-12-01", "close": 72.71, "volume": 262578.0}, {"date": "2023-12-04", "close": 73.94, "volume": 300365.0}, {"date": "2023-12-05", "close": 65.53, "volume": 2553264.0}, {"date": "2023-12-06", "close": 68.59, "volume": 3703566.0}, {"date": "2023-12-07", "close": 69.61, "volume": 1099413.0}, {"date": "2023-12-08", "close": 69.82, "volume": 646479.0}, {"date": "2023-12-11", "close": 68.78, "volume": 537453.0}, {"date": "2023-12-12", "close": 69.0, "volume": 540473.0}, {"date": "2023-12-13", "close": 71.92, "volume": 518631.0}, {"date": "2023-12-14", "close": 71.98, "volume": 1077076.0}, {"date": "2023-12-15", "close": 71.56, "volume": 1190577.0}, {"date": "2023-12-18", "close": 71.25, "volume": 302251.0}, {"date": "2023-12-19", "close": 71.03, "volume": 668117.0}, {"date": "2023-12-20", "close": 71.67, "volume": 463142.0}, {"date": "2023-12-21", "close": 75.03, "volume": 597261.0}, {"date": "2023-12-22", "close": 75.59, "volume": 457363.0}, {"date": "2023-12-26", "close": 76.52, "volume": 406768.0}, {"date": "2023-12-27", "close": 76.7, "volume": 269112.0}, {"date": "2023-12-28", "close": 76.56, "volume": 585499.0}, {"date": "2023-12-29", "close": 75.96, "volume": 225464.0}, {"date": "2024-01-02", "close": 76.38, "volume": 1257573.0}, {"date": "2024-01-03", "close": 74.8, "volume": 1196763.0}, {"date": "2024-01-04", "close": 75.59, "volume": 1325259.0}, {"date": "2024-01-05", "close": 75.36, "volume": 913434.0}, {"date": "2024-01-08", "close": 77.88, "volume": 968116.0}, {"date": "2024-01-09", "close": 77.99, "volume": 1186595.0}, {"date": "2024-01-10", "close": 79.27, "volume": 680608.0}, {"date": "2024-01-11", "close": 78.37, "volume": 393170.0}, {"date": "2024-01-12", "close": 79.0, "volume": 463371.0}, {"date": "2024-01-16", "close": 78.0, "volume": 444237.0}, {"date": "2024-01-17", "close": 77.96, "volume": 706143.0}, {"date": "2024-01-18", "close": 78.51, "volume": 771170.0}, {"date": "2024-01-19", "close": 79.0, "volume": 901838.0}, {"date": "2024-01-22", "close": 81.25, "volume": 727058.0}, {"date": "2024-01-23", "close": 81.0, "volume": 695885.0}, {"date": "2024-01-24", "close": 79.88, "volume": 951657.0}, {"date": "2024-01-25", "close": 78.23, "volume": 915555.0}, {"date": "2024-01-26", "close": 78.12, "volume": 288418.0}, {"date": "2024-01-29", "close": 80.26, "volume": 430481.0}, {"date": "2024-01-30", "close": 79.01, "volume": 273081.0}, {"date": "2024-01-31", "close": 78.3, "volume": 338598.0}, {"date": "2024-02-01", "close": 80.03, "volume": 466497.0}, {"date": "2024-02-02", "close": 79.31, "volume": 291273.0}, {"date": "2024-02-05", "close": 78.36, "volume": 313784.0}, {"date": "2024-02-06", "close": 78.62, "volume": 310778.0}, {"date": "2024-02-07", "close": 77.8, "volume": 292547.0}, {"date": "2024-02-08", "close": 79.2, "volume": 452699.0}, {"date": "2024-02-09", "close": 79.98, "volume": 512536.0}, {"date": "2024-02-12", "close": 79.97, "volume": 305614.0}, {"date": "2024-02-13", "close": 78.56, "volume": 631691.0}, {"date": "2024-02-14", "close": 79.37, "volume": 411580.0}, {"date": "2024-02-15", "close": 79.57, "volume": 289580.0}, {"date": "2024-02-16", "close": 79.45, "volume": 306988.0}, {"date": "2024-02-20", "close": 79.95, "volume": 538401.0}, {"date": "2024-02-21", "close": 79.31, "volume": 706465.0}, {"date": "2024-02-22", "close": 79.8, "volume": 321828.0}, {"date": "2024-02-23", "close": 79.81, "volume": 301130.0}, {"date": "2024-02-26", "close": 79.78, "volume": 169386.0}, {"date": "2024-02-27", "close": 80.48, "volume": 280315.0}, {"date": "2024-02-28", "close": 80.13, "volume": 540131.0}, {"date": "2024-02-29", "close": 76.2, "volume": 938057.0}, {"date": "2024-03-01", "close": 76.26, "volume": 441198.0}, {"date": "2024-03-04", "close": 76.51, "volume": 517044.0}, {"date": "2024-03-05", "close": 75.11, "volume": 655997.0}, {"date": "2024-03-06", "close": 74.85, "volume": 333503.0}, {"date": "2024-03-07", "close": 75.37, "volume": 371794.0}, {"date": "2024-03-08", "close": 75.2, "volume": 305220.0}, {"date": "2024-03-11", "close": 74.61, "volume": 553137.0}, {"date": "2024-03-12", "close": 73.91, "volume": 702617.0}, {"date": "2024-03-13", "close": 73.01, "volume": 379514.0}, {"date": "2024-03-14", "close": 71.93, "volume": 604342.0}, {"date": "2024-03-15", "close": 71.86, "volume": 734100.0}, {"date": "2024-03-18", "close": 72.2, "volume": 325206.0}, {"date": "2024-03-19", "close": 73.1, "volume": 345466.0}, {"date": "2024-03-20", "close": 72.89, "volume": 419505.0}, {"date": "2024-03-21", "close": 73.07, "volume": 316667.0}, {"date": "2024-03-22", "close": 72.31, "volume": 304600.0}, {"date": "2024-03-25", "close": 72.79, "volume": 312970.0}, {"date": "2024-03-26", "close": 72.91, "volume": 453152.0}, {"date": "2024-03-27", "close": 75.46, "volume": 488304.0}, {"date": "2024-03-28", "close": 75.75, "volume": 314270.0}, {"date": "2024-04-01", "close": 75.13, "volume": 307691.0}, {"date": "2024-04-02", "close": 72.29, "volume": 410297.0}, {"date": "2024-04-03", "close": 72.85, "volume": 270645.0}, {"date": "2024-04-04", "close": 71.94, "volume": 509592.0}, {"date": "2024-04-05", "close": 72.35, "volume": 258776.0}, {"date": "2024-04-08", "close": 73.08, "volume": 441800.0}, {"date": "2024-04-09", "close": 72.51, "volume": 266712.0}, {"date": "2024-04-10", "close": 71.95, "volume": 345002.0}, {"date": "2024-04-11", "close": 73.57, "volume": 264701.0}, {"date": "2024-04-12", "close": 72.63, "volume": 243934.0}, {"date": "2024-04-15", "close": 71.96, "volume": 381615.0}, {"date": "2024-04-16", "close": 72.75, "volume": 174911.0}, {"date": "2024-04-17", "close": 71.51, "volume": 287571.0}, {"date": "2024-04-18", "close": 70.99, "volume": 269998.0}, {"date": "2024-04-19", "close": 72.03, "volume": 533932.0}, {"date": "2024-04-22", "close": 73.25, "volume": 289012.0}, {"date": "2024-04-23", "close": 74.18, "volume": 381140.0}, {"date": "2024-04-24", "close": 74.03, "volume": 248079.0}, {"date": "2024-04-25", "close": 73.38, "volume": 341471.0}, {"date": "2024-04-26", "close": 73.78, "volume": 283441.0}, {"date": "2024-04-29", "close": 75.09, "volume": 260143.0}, {"date": "2024-04-30", "close": 74.1, "volume": 592592.0}, {"date": "2024-05-01", "close": 76.63, "volume": 830343.0}, {"date": "2024-05-02", "close": 77.02, "volume": 493142.0}, {"date": "2024-05-03", "close": 78.97, "volume": 263069.0}, {"date": "2024-05-06", "close": 79.51, "volume": 307417.0}, {"date": "2024-05-07", "close": 80.44, "volume": 321675.0}, {"date": "2024-05-08", "close": 79.11, "volume": 325879.0}, {"date": "2024-05-09", "close": 80.11, "volume": 218229.0}, {"date": "2024-05-10", "close": 80.83, "volume": 345024.0}, {"date": "2024-05-13", "close": 80.83, "volume": 480489.0}, {"date": "2024-05-14", "close": 82.4, "volume": 401719.0}, {"date": "2024-05-15", "close": 83.75, "volume": 463142.0}, {"date": "2024-05-16", "close": 82.26, "volume": 391482.0}, {"date": "2024-05-17", "close": 81.89, "volume": 287535.0}, {"date": "2024-05-20", "close": 83.06, "volume": 250877.0}, {"date": "2024-05-21", "close": 82.31, "volume": 520756.0}, {"date": "2024-05-22", "close": 82.14, "volume": 253234.0}, {"date": "2024-05-23", "close": 80.9, "volume": 368905.0}, {"date": "2024-05-24", "close": 81.92, "volume": 213820.0}, {"date": "2024-05-28", "close": 81.5, "volume": 156969.0}, {"date": "2024-05-29", "close": 80.43, "volume": 276328.0}, {"date": "2024-05-30", "close": 80.91, "volume": 210705.0}, {"date": "2024-05-31", "close": 81.15, "volume": 396253.0}, {"date": "2024-06-03", "close": 82.18, "volume": 209529.0}, {"date": "2024-06-04", "close": 82.79, "volume": 207622.0}, {"date": "2024-06-05", "close": 83.33, "volume": 191684.0}, {"date": "2024-06-06", "close": 83.56, "volume": 163641.0}, {"date": "2024-06-07", "close": 82.38, "volume": 160203.0}, {"date": "2024-06-10", "close": 82.22, "volume": 365633.0}, {"date": "2024-06-11", "close": 82.41, "volume": 530874.0}, {"date": "2024-06-12", "close": 83.25, "volume": 457268.0}, {"date": "2024-06-13", "close": 82.73, "volume": 279021.0}, {"date": "2024-06-14", "close": 81.8, "volume": 251988.0}, {"date": "2024-06-17", "close": 80.71, "volume": 428606.0}, {"date": "2024-06-18", "close": 81.34, "volume": 356880.0}, {"date": "2024-06-20", "close": 81.51, "volume": 260503.0}, {"date": "2024-06-21", "close": 82.21, "volume": 626533.0}, {"date": "2024-06-24", "close": 83.44, "volume": 309059.0}, {"date": "2024-06-25", "close": 82.76, "volume": 315193.0}, {"date": "2024-06-26", "close": 82.96, "volume": 445224.0}, {"date": "2024-06-27", "close": 83.44, "volume": 588563.0}, {"date": "2024-06-28", "close": 85.95, "volume": 1366570.0}, {"date": "2024-07-01", "close": 85.64, "volume": 626377.0}, {"date": "2024-07-02", "close": 86.5, "volume": 409003.0}, {"date": "2024-07-03", "close": 85.85, "volume": 170273.0}, {"date": "2024-07-05", "close": 85.53, "volume": 305262.0}, {"date": "2024-07-08", "close": 84.39, "volume": 429637.0}, {"date": "2024-07-09", "close": 85.95, "volume": 623980.0}, {"date": "2024-07-10", "close": 87.19, "volume": 443650.0}, {"date": "2024-07-11", "close": 87.33, "volume": 311083.0}, {"date": "2024-07-12", "close": 86.34, "volume": 354059.0}, {"date": "2024-07-15", "close": 85.65, "volume": 345059.0}, {"date": "2024-07-16", "close": 87.06, "volume": 625653.0}, {"date": "2024-07-17", "close": 86.64, "volume": 421429.0}, {"date": "2024-07-18", "close": 85.4, "volume": 472142.0}, {"date": "2024-07-19", "close": 85.49, "volume": 379426.0}, {"date": "2024-07-22", "close": 85.78, "volume": 450439.0}, {"date": "2024-07-23", "close": 86.53, "volume": 409823.0}, {"date": "2024-07-24", "close": 87.0, "volume": 388836.0}, {"date": "2024-07-25", "close": 85.0, "volume": 306991.0}, {"date": "2024-07-26", "close": 85.52, "volume": 293389.0}, {"date": "2024-07-29", "close": 85.64, "volume": 441179.0}, {"date": "2024-07-30", "close": 85.0, "volume": 381369.0}, {"date": "2024-07-31", "close": 85.29, "volume": 702065.0}, {"date": "2024-08-01", "close": 84.12, "volume": 519009.0}, {"date": "2024-08-02", "close": 88.74, "volume": 1093252.0}, {"date": "2024-08-05", "close": 87.44, "volume": 494852.0}, {"date": "2024-08-06", "close": 89.58, "volume": 465607.0}, {"date": "2024-08-07", "close": 88.66, "volume": 342120.0}, {"date": "2024-08-08", "close": 90.82, "volume": 387156.0}, {"date": "2024-08-09", "close": 90.49, "volume": 548032.0}, {"date": "2024-08-12", "close": 90.21, "volume": 750397.0}, {"date": "2024-08-13", "close": 91.03, "volume": 325198.0}, {"date": "2024-08-14", "close": 90.36, "volume": 236969.0}, {"date": "2024-08-15", "close": 90.56, "volume": 505011.0}, {"date": "2024-08-16", "close": 90.87, "volume": 368096.0}, {"date": "2024-08-19", "close": 91.02, "volume": 320592.0}, {"date": "2024-08-20", "close": 90.92, "volume": 820785.0}, {"date": "2024-08-21", "close": 91.95, "volume": 408365.0}, {"date": "2024-08-22", "close": 92.17, "volume": 268904.0}, {"date": "2024-08-23", "close": 93.29, "volume": 277782.0}, {"date": "2024-08-26", "close": 93.07, "volume": 182431.0}, {"date": "2024-08-27", "close": 93.83, "volume": 362918.0}, {"date": "2024-08-28", "close": 95.81, "volume": 470306.0}, {"date": "2024-08-29", "close": 96.0, "volume": 303178.0}, {"date": "2024-08-30", "close": 96.68, "volume": 472852.0}, {"date": "2024-09-03", "close": 95.57, "volume": 603098.0}, {"date": "2024-09-04", "close": 96.26, "volume": 321654.0}, {"date": "2024-09-05", "close": 97.41, "volume": 404743.0}, {"date": "2024-09-06", "close": 96.58, "volume": 595337.0}, {"date": "2024-09-09", "close": 97.46, "volume": 477516.0}, {"date": "2024-09-10", "close": 96.76, "volume": 530947.0}, {"date": "2024-09-11", "close": 97.15, "volume": 283652.0}, {"date": "2024-09-12", "close": 95.98, "volume": 486401.0}, {"date": "2024-09-13", "close": 96.16, "volume": 475731.0}, {"date": "2024-09-16", "close": 99.64, "volume": 765652.0}, {"date": "2024-09-17", "close": 98.51, "volume": 589964.0}, {"date": "2024-09-18", "close": 98.71, "volume": 429543.0}, {"date": "2024-09-19", "close": 100.23, "volume": 555851.0}, {"date": "2024-09-20", "close": 99.56, "volume": 938253.0}, {"date": "2024-09-23", "close": 100.0, "volume": 353681.0}, {"date": "2024-09-24", "close": 99.6, "volume": 271249.0}, {"date": "2024-09-25", "close": 98.18, "volume": 330895.0}, {"date": "2024-09-26", "close": 97.55, "volume": 344722.0}, {"date": "2024-09-27", "close": 97.68, "volume": 210787.0}, {"date": "2024-09-30", "close": 98.83, "volume": 541120.0}, {"date": "2024-10-01", "close": 97.61, "volume": 317353.0}, {"date": "2024-10-02", "close": 96.62, "volume": 332779.0}, {"date": "2024-10-03", "close": 95.9, "volume": 281234.0}, {"date": "2024-10-04", "close": 95.63, "volume": 200904.0}, {"date": "2024-10-07", "close": 94.69, "volume": 308305.0}, {"date": "2024-10-08", "close": 95.68, "volume": 312043.0}, {"date": "2024-10-09", "close": 95.61, "volume": 167163.0}, {"date": "2024-10-10", "close": 93.76, "volume": 579759.0}, {"date": "2024-10-11", "close": 94.35, "volume": 239975.0}, {"date": "2024-10-14", "close": 95.52, "volume": 247670.0}, {"date": "2024-10-15", "close": 95.67, "volume": 524439.0}, {"date": "2024-10-16", "close": 95.25, "volume": 745589.0}, {"date": "2024-10-17", "close": 95.27, "volume": 245888.0}, {"date": "2024-10-18", "close": 96.48, "volume": 198146.0}, {"date": "2024-10-21", "close": 95.5, "volume": 262364.0}, {"date": "2024-10-22", "close": 95.59, "volume": 194686.0}, {"date": "2024-10-23", "close": 95.35, "volume": 240318.0}, {"date": "2024-10-24", "close": 95.87, "volume": 228524.0}, {"date": "2024-10-25", "close": 96.0, "volume": 279168.0}, {"date": "2024-10-28", "close": 95.31, "volume": 348416.0}, {"date": "2024-10-29", "close": 95.9, "volume": 393029.0}, {"date": "2024-10-30", "close": 94.9, "volume": 435759.0}, {"date": "2024-10-31", "close": 98.66, "volume": 915721.0}, {"date": "2024-11-01", "close": 98.8, "volume": 392724.0}, {"date": "2024-11-04", "close": 99.08, "volume": 427977.0}, {"date": "2024-11-05", "close": 98.79, "volume": 756411.0}, {"date": "2024-11-06", "close": 102.48, "volume": 710840.0}, {"date": "2024-11-07", "close": 101.97, "volume": 438341.0}, {"date": "2024-11-08", "close": 102.74, "volume": 629786.0}, {"date": "2024-11-11", "close": 104.1, "volume": 511429.0}, {"date": "2024-11-12", "close": 104.24, "volume": 521166.0}, {"date": "2024-11-13", "close": 101.68, "volume": 331348.0}, {"date": "2024-11-14", "close": 101.2, "volume": 358800.0}, {"date": "2024-11-15", "close": 101.83, "volume": 440418.0}, {"date": "2024-11-18", "close": 103.94, "volume": 355632.0}, {"date": "2024-11-19", "close": 104.71, "volume": 254557.0}, {"date": "2024-11-20", "close": 104.08, "volume": 345173.0}, {"date": "2024-11-21", "close": 105.03, "volume": 399341.0}, {"date": "2024-11-22", "close": 105.33, "volume": 277355.0}, {"date": "2024-11-25", "close": 104.92, "volume": 565303.0}, {"date": "2024-11-26", "close": 104.0, "volume": 351500.0}, {"date": "2024-11-27", "close": 103.66, "volume": 292558.0}, {"date": "2024-11-29", "close": 103.9, "volume": 148808.0}, {"date": "2024-12-02", "close": 104.83, "volume": 310629.0}, {"date": "2024-12-03", "close": 104.82, "volume": 405499.0}, {"date": "2024-12-04", "close": 105.49, "volume": 222697.0}, {"date": "2024-12-05", "close": 104.7, "volume": 405032.0}, {"date": "2024-12-06", "close": 104.4, "volume": 386522.0}, {"date": "2024-12-09", "close": 102.09, "volume": 317576.0}, {"date": "2024-12-10", "close": 103.79, "volume": 427952.0}, {"date": "2024-12-11", "close": 105.52, "volume": 613121.0}, {"date": "2024-12-12", "close": 104.75, "volume": 416809.0}, {"date": "2024-12-13", "close": 102.76, "volume": 405479.0}, {"date": "2024-12-16", "close": 102.31, "volume": 251952.0}, {"date": "2024-12-17", "close": 99.0, "volume": 681873.0}, {"date": "2024-12-18", "close": 97.13, "volume": 551984.0}, {"date": "2024-12-19", "close": 96.27, "volume": 468986.0}, {"date": "2024-12-20", "close": 98.22, "volume": 1448458.0}, {"date": "2024-12-23", "close": 97.61, "volume": 324300.0}, {"date": "2024-12-24", "close": 98.08, "volume": 166322.0}, {"date": "2024-12-26", "close": 98.44, "volume": 227246.0}, {"date": "2024-12-27", "close": 97.295, "volume": 282273.0}, {"date": "2024-12-30", "close": 96.5, "volume": 388408.0}, {"date": "2024-12-31", "close": 96.72, "volume": 681931.0}, {"date": "2025-01-02", "close": 96.07, "volume": 378434.0}, {"date": "2025-01-03", "close": 95.89, "volume": 448106.0}, {"date": "2025-01-06", "close": 96.02, "volume": 718080.0}, {"date": "2025-01-07", "close": 95.86, "volume": 450439.0}, {"date": "2025-01-08", "close": 98.14, "volume": 434456.0}, {"date": "2025-01-10", "close": 96.16, "volume": 444945.0}, {"date": "2025-01-13", "close": 95.64, "volume": 363249.0}, {"date": "2025-01-14", "close": 99.89, "volume": 990169.0}, {"date": "2025-01-15", "close": 101.53, "volume": 431374.0}, {"date": "2025-01-16", "close": 102.07, "volume": 316706.0}, {"date": "2025-01-17", "close": 102.9, "volume": 1026182.0}, {"date": "2025-01-21", "close": 104.4, "volume": 696265.0}, {"date": "2025-01-22", "close": 104.73, "volume": 473158.0}, {"date": "2025-01-23", "close": 103.67, "volume": 531980.0}, {"date": "2025-01-24", "close": 104.64, "volume": 390386.0}, {"date": "2025-01-27", "close": 105.83, "volume": 390001.0}, {"date": "2025-01-28", "close": 109.03, "volume": 754330.0}, {"date": "2025-01-29", "close": 108.48, "volume": 571768.0}, {"date": "2025-01-30", "close": 110.29, "volume": 514293.0}, {"date": "2025-01-31", "close": 108.88, "volume": 532979.0}, {"date": "2025-02-03", "close": 107.27, "volume": 580034.0}, {"date": "2025-02-04", "close": 108.01, "volume": 424775.0}, {"date": "2025-02-05", "close": 109.31, "volume": 446947.0}, {"date": "2025-02-06", "close": 109.05, "volume": 465408.0}, {"date": "2025-02-07", "close": 109.12, "volume": 460637.0}, {"date": "2025-02-10", "close": 109.92, "volume": 376514.0}, {"date": "2025-02-11", "close": 108.54, "volume": 505843.0}, {"date": "2025-02-12", "close": 107.76, "volume": 277818.0}, {"date": "2025-02-13", "close": 108.36, "volume": 192182.0}, {"date": "2025-02-14", "close": 108.14, "volume": 289022.0}, {"date": "2025-02-18", "close": 109.38, "volume": 429030.0}, {"date": "2025-02-19", "close": 106.41, "volume": 542159.0}, {"date": "2025-02-20", "close": 105.66, "volume": 758444.0}, {"date": "2025-02-21", "close": 103.16, "volume": 472347.0}, {"date": "2025-02-24", "close": 103.51, "volume": 740250.0}, {"date": "2025-02-25", "close": 102.03, "volume": 783463.0}, {"date": "2025-02-26", "close": 100.45, "volume": 998791.0}, {"date": "2025-02-27", "close": 98.5, "volume": 589104.0}, {"date": "2025-02-28", "close": 102.04, "volume": 1315174.0}, {"date": "2025-03-03", "close": 103.03, "volume": 1123973.0}, {"date": "2025-03-04", "close": 101.89, "volume": 1053340.0}, {"date": "2025-03-05", "close": 104.85, "volume": 777826.0}, {"date": "2025-03-06", "close": 101.73, "volume": 607056.0}, {"date": "2025-03-07", "close": 99.95, "volume": 571335.0}, {"date": "2025-03-10", "close": 97.11, "volume": 889537.0}, {"date": "2025-03-11", "close": 98.4, "volume": 631174.0}, {"date": "2025-03-12", "close": 98.37, "volume": 377782.0}, {"date": "2025-03-13", "close": 97.66, "volume": 655373.0}, {"date": "2025-03-14", "close": 98.94, "volume": 380800.0}, {"date": "2025-03-17", "close": 100.69, "volume": 1095547.0}, {"date": "2025-03-18", "close": 99.95, "volume": 490080.0}, {"date": "2025-03-19", "close": 101.46, "volume": 668800.0}, {"date": "2025-03-20", "close": 101.28, "volume": 800148.0}, {"date": "2025-03-21", "close": 101.68, "volume": 1239164.0}, {"date": "2025-03-24", "close": 104.68, "volume": 523640.0}, {"date": "2025-03-25", "close": 104.74, "volume": 548986.0}, {"date": "2025-03-26", "close": 103.7, "volume": 450055.0}, {"date": "2025-03-27", "close": 103.27, "volume": 321419.0}, {"date": "2025-03-28", "close": 103.94, "volume": 569855.0}, {"date": "2025-03-31", "close": 105.71, "volume": 1082651.0}, {"date": "2025-04-01", "close": 105.45, "volume": 524572.0}, {"date": "2025-04-02", "close": 107.04, "volume": 521674.0}, {"date": "2025-04-03", "close": 103.96, "volume": 723057.0}, {"date": "2025-04-04", "close": 92.5, "volume": 2000814.0}, {"date": "2025-04-07", "close": 92.51, "volume": 1587710.0}, {"date": "2025-04-08", "close": 88.48, "volume": 1177025.0}, {"date": "2025-04-09", "close": 95.79, "volume": 1845470.0}, {"date": "2025-04-10", "close": 91.54, "volume": 924095.0}, {"date": "2025-04-11", "close": 92.04, "volume": 749192.0}, {"date": "2025-04-14", "close": 93.25, "volume": 512211.0}, {"date": "2025-04-15", "close": 91.96, "volume": 503129.0}, {"date": "2025-04-16", "close": 90.57, "volume": 580634.0}, {"date": "2025-04-17", "close": 90.89, "volume": 628528.0}, {"date": "2025-04-21", "close": 89.6, "volume": 530616.0}, {"date": "2025-04-22", "close": 91.45, "volume": 642896.0}, {"date": "2025-04-23", "close": 93.76, "volume": 757778.0}, {"date": "2025-04-24", "close": 94.67, "volume": 1368406.0}, {"date": "2025-04-25", "close": 94.61, "volume": 1278179.0}, {"date": "2025-04-28", "close": 95.44, "volume": 911786.0}, {"date": "2025-04-29", "close": 94.76, "volume": 883987.0}, {"date": "2025-04-30", "close": 94.45, "volume": 596058.0}, {"date": "2025-05-01", "close": 93.2, "volume": 577123.0}, {"date": "2025-05-02", "close": 95.66, "volume": 656529.0}, {"date": "2025-05-05", "close": 93.95, "volume": 447823.0}, {"date": "2025-05-06", "close": 92.87, "volume": 647206.0}, {"date": "2025-05-07", "close": 94.22, "volume": 700202.0}, {"date": "2025-05-08", "close": 96.09, "volume": 1297106.0}, {"date": "2025-05-09", "close": 95.83, "volume": 694483.0}, {"date": "2025-05-12", "close": 98.73, "volume": 963236.0}, {"date": "2025-05-13", "close": 97.61, "volume": 400541.0}, {"date": "2025-05-14", "close": 97.01, "volume": 699064.0}, {"date": "2025-05-15", "close": 97.57, "volume": 440774.0}, {"date": "2025-05-16", "close": 98.83, "volume": 723649.0}, {"date": "2025-05-19", "close": 98.1, "volume": 363957.0}, {"date": "2025-05-20", "close": 98.81, "volume": 926677.0}, {"date": "2025-05-21", "close": 96.49, "volume": 440210.0}, {"date": "2025-05-22", "close": 95.11, "volume": 542556.0}, {"date": "2025-05-23", "close": 95.38, "volume": 401921.0}, {"date": "2025-05-27", "close": 96.5, "volume": 376502.0}, {"date": "2025-05-28", "close": 94.43, "volume": 617553.0}, {"date": "2025-05-29", "close": 94.82, "volume": 346984.0}, {"date": "2025-05-30", "close": 95.03, "volume": 539030.0}, {"date": "2025-06-02", "close": 93.64, "volume": 482816.0}, {"date": "2025-06-03", "close": 94.6, "volume": 460247.0}, {"date": "2025-06-04", "close": 94.26, "volume": 386956.0}, {"date": "2025-06-05", "close": 95.21, "volume": 386423.0}, {"date": "2025-06-06", "close": 95.28, "volume": 488516.0}, {"date": "2025-06-09", "close": 94.84, "volume": 367289.0}, {"date": "2025-06-10", "close": 95.17, "volume": 713529.0}, {"date": "2025-06-11", "close": 94.4, "volume": 442833.0}, {"date": "2025-06-12", "close": 93.575, "volume": 496048.0}, {"date": "2025-06-13", "close": 92.97, "volume": 619354.0}, {"date": "2025-06-16", "close": 93.77, "volume": 488037.0}, {"date": "2025-06-17", "close": 92.9, "volume": 500453.0}, {"date": "2025-06-18", "close": 92.95, "volume": 336019.0}, {"date": "2025-06-20", "close": 91.98, "volume": 960835.0}, {"date": "2025-06-23", "close": 92.32, "volume": 537281.0}, {"date": "2025-06-24", "close": 93.26, "volume": 580444.0}, {"date": "2025-06-25", "close": 92.65, "volume": 525236.0}, {"date": "2025-06-26", "close": 92.8, "volume": 462088.0}, {"date": "2025-06-27", "close": 93.5, "volume": 1254102.0}, {"date": "2025-06-30", "close": 93.48, "volume": 800392.0}, {"date": "2025-07-01", "close": 93.98, "volume": 597673.0}, {"date": "2025-07-02", "close": 93.51, "volume": 336902.0}, {"date": "2025-07-03", "close": 93.58, "volume": 151957.0}, {"date": "2025-07-07", "close": 91.12, "volume": 478743.0}, {"date": "2025-07-08", "close": 95.34, "volume": 1005033.0}, {"date": "2025-07-09", "close": 96.01, "volume": 448191.0}, {"date": "2025-07-10", "close": 95.17, "volume": 352503.0}, {"date": "2025-07-11", "close": 93.49, "volume": 448468.0}, {"date": "2025-07-14", "close": 93.45, "volume": 406420.0}, {"date": "2025-07-15", "close": 93.6, "volume": 644522.0}, {"date": "2025-07-16", "close": 83.95, "volume": 3081939.0}, {"date": "2025-07-17", "close": 84.54, "volume": 1158112.0}, {"date": "2025-07-18", "close": 83.02, "volume": 532422.0}, {"date": "2025-07-21", "close": 83.99, "volume": 985227.0}, {"date": "2025-07-22", "close": 84.47, "volume": 660503.0}, {"date": "2025-07-23", "close": 85.06, "volume": 634664.0}, {"date": "2025-07-24", "close": 84.22, "volume": 403424.0}, {"date": "2025-07-25", "close": 84.69, "volume": 537957.0}, {"date": "2025-07-28", "close": 84.46, "volume": 731788.0}, {"date": "2025-07-29", "close": 82.87, "volume": 759148.0}, {"date": "2025-07-30", "close": 82.96, "volume": 1098332.0}, {"date": "2025-07-31", "close": 84.86, "volume": 1767907.0}, {"date": "2025-08-01", "close": 84.78, "volume": 699324.0}, {"date": "2025-08-04", "close": 85.38, "volume": 485168.0}, {"date": "2025-08-05", "close": 84.49, "volume": 367508.0}, {"date": "2025-08-06", "close": 83.55, "volume": 628177.0}, {"date": "2025-08-07", "close": 85.65, "volume": 493550.0}, {"date": "2025-08-08", "close": 85.58, "volume": 407379.0}, {"date": "2025-08-11", "close": 84.04, "volume": 445662.0}, {"date": "2025-08-12", "close": 84.76, "volume": 435112.0}, {"date": "2025-08-13", "close": 86.15, "volume": 466513.0}, {"date": "2025-08-14", "close": 85.22, "volume": 290510.0}, {"date": "2025-08-15", "close": 85.51, "volume": 558115.0}, {"date": "2025-08-18", "close": 86.16, "volume": 401150.0}, {"date": "2025-08-19", "close": 87.15, "volume": 301756.0}, {"date": "2025-08-20", "close": 87.36, "volume": 672916.0}, {"date": "2025-08-21", "close": 86.63, "volume": 413016.0}, {"date": "2025-08-22", "close": 89.45, "volume": 438620.0}, {"date": "2025-08-25", "close": 88.16, "volume": 447547.0}, {"date": "2025-08-26", "close": 89.06, "volume": 509590.0}, {"date": "2025-08-27", "close": 90.79, "volume": 608261.0}, {"date": "2025-08-28", "close": 90.05, "volume": 507143.0}, {"date": "2025-08-29", "close": 90.54, "volume": 366258.0}, {"date": "2025-09-02", "close": 90.68, "volume": 452538.0}, {"date": "2025-09-03", "close": 90.09, "volume": 503608.0}, {"date": "2025-09-04", "close": 92.15, "volume": 824030.0}, {"date": "2025-09-05", "close": 92.97, "volume": 580756.0}, {"date": "2025-09-08", "close": 92.33, "volume": 670837.0}, {"date": "2025-09-09", "close": 91.66, "volume": 401931.0}, {"date": "2025-09-10", "close": 88.79, "volume": 563687.0}, {"date": "2025-09-11", "close": 90.21, "volume": 385367.0}, {"date": "2025-09-12", "close": 85.53, "volume": 700190.0}, {"date": "2025-09-15", "close": 82.93, "volume": 1129769.0}, {"date": "2025-09-16", "close": 82.69, "volume": 768494.0}, {"date": "2025-09-17", "close": 82.7, "volume": 800555.0}, {"date": "2025-09-18", "close": 84.1, "volume": 720557.0}, {"date": "2025-09-19", "close": 83.56, "volume": 1949791.0}, {"date": "2025-09-22", "close": 83.59, "volume": 800467.0}, {"date": "2025-09-23", "close": 83.72, "volume": 574707.0}, {"date": "2025-09-24", "close": 83.08, "volume": 403587.0}, {"date": "2025-09-25", "close": 80.06, "volume": 1626883.0}, {"date": "2025-09-26", "close": 80.2, "volume": 861527.0}, {"date": "2025-09-29", "close": 80.855, "volume": 503461.0}, {"date": "2025-09-30", "close": 83.23, "volume": 1091139.0}, {"date": "2025-10-01", "close": 82.08, "volume": 460261.0}, {"date": "2025-10-02", "close": 82.46, "volume": 329225.0}, {"date": "2025-10-03", "close": 84.21, "volume": 452162.0}, {"date": "2025-10-06", "close": 83.31, "volume": 547603.0}, {"date": "2025-10-07", "close": 82.7, "volume": 418060.0}, {"date": "2025-10-08", "close": 83.74, "volume": 314101.0}, {"date": "2025-10-09", "close": 82.48, "volume": 415320.0}, {"date": "2025-10-10", "close": 78.99, "volume": 810390.0}, {"date": "2025-10-13", "close": 79.43, "volume": 365863.0}, {"date": "2025-10-14", "close": 80.56, "volume": 337360.0}, {"date": "2025-10-15", "close": 80.47, "volume": 536097.0}, {"date": "2025-10-16", "close": 80.81, "volume": 428408.0}, {"date": "2025-10-17", "close": 81.86, "volume": 369327.0}, {"date": "2025-10-20", "close": 83.21, "volume": 344234.0}, {"date": "2025-10-21", "close": 84.15, "volume": 393488.0}, {"date": "2025-10-22", "close": 84.52, "volume": 398878.0}, {"date": "2025-10-23", "close": 83.33, "volume": 355949.0}, {"date": "2025-10-24", "close": 82.74, "volume": 546421.0}, {"date": "2025-10-27", "close": 82.75, "volume": 374985.0}, {"date": "2025-10-28", "close": 82.79, "volume": 442863.0}, {"date": "2025-10-29", "close": 81.39, "volume": 705168.0}, {"date": "2025-10-30", "close": 83.04, "volume": 1008092.0}, {"date": "2025-10-31", "close": 87.54, "volume": 1446959.0}, {"date": "2025-11-03", "close": 87.34, "volume": 927306.0}, {"date": "2025-11-04", "close": 88.47, "volume": 878111.0}, {"date": "2025-11-05", "close": 87.11, "volume": 874936.0}, {"date": "2025-11-06", "close": 86.51, "volume": 580957.0}, {"date": "2025-11-07", "close": 87.55, "volume": 495447.0}, {"date": "2025-11-10", "close": 88.33, "volume": 411598.0}, {"date": "2025-11-11", "close": 89.39, "volume": 500940.0}, {"date": "2025-11-12", "close": 88.12, "volume": 620513.0}, {"date": "2025-11-13", "close": 87.4, "volume": 475980.0}, {"date": "2025-11-14", "close": 85.09, "volume": 1281802.0}, {"date": "2025-11-17", "close": 85.79, "volume": 1183535.0}, {"date": "2025-11-18", "close": 84.17, "volume": 908751.0}, {"date": "2025-11-19", "close": 83.69, "volume": 637614.0}, {"date": "2025-11-20", "close": 84.88, "volume": 550025.0}, {"date": "2025-11-21", "close": 87.2, "volume": 766706.0}, {"date": "2025-11-24", "close": 87.17, "volume": 727313.0}, {"date": "2025-11-25", "close": 87.6, "volume": 690158.0}, {"date": "2025-11-26", "close": 87.41, "volume": 527520.0}, {"date": "2025-11-28", "close": 86.59, "volume": 203992.0}, {"date": "2025-12-01", "close": 86.39, "volume": 721846.0}, {"date": "2025-12-02", "close": 84.39, "volume": 488913.0}, {"date": "2025-12-03", "close": 84.29, "volume": 522357.0}, {"date": "2025-12-04", "close": 84.09, "volume": 677116.0}, {"date": "2025-12-05", "close": 83.43, "volume": 466944.0}, {"date": "2025-12-08", "close": 83.11, "volume": 377290.0}, {"date": "2025-12-09", "close": 83.39, "volume": 344561.0}, {"date": "2025-12-10", "close": 85.42, "volume": 458335.0}, {"date": "2025-12-11", "close": 86.53, "volume": 1658174.0}, {"date": "2025-12-12", "close": 86.7, "volume": 592371.0}, {"date": "2025-12-15", "close": 86.41, "volume": 776886.0}, {"date": "2025-12-16", "close": 86.85, "volume": 873554.0}, {"date": "2025-12-17", "close": 87.23, "volume": 588052.0}, {"date": "2025-12-18", "close": 87.47, "volume": 582729.0}, {"date": "2025-12-19", "close": 87.7, "volume": 1191961.0}, {"date": "2025-12-22", "close": 87.92, "volume": 413687.0}, {"date": "2025-12-23", "close": 87.63, "volume": 605147.0}, {"date": "2025-12-24", "close": 87.39, "volume": 196936.0}, {"date": "2025-12-26", "close": 87.39, "volume": 156477.0}, {"date": "2025-12-29", "close": 88.22, "volume": 434683.0}, {"date": "2025-12-30", "close": 88.56, "volume": 308088.0}, {"date": "2025-12-31", "close": 88.14, "volume": 343219.0}, {"date": "2026-01-02", "close": 86.45, "volume": 497025.0}, {"date": "2026-01-05", "close": 89.42, "volume": 547064.0}, {"date": "2026-01-06", "close": 93.04, "volume": 935221.0}, {"date": "2026-01-07", "close": 91.65, "volume": 701820.0}, {"date": "2026-01-08", "close": 93.18, "volume": 1256263.0}, {"date": "2026-01-09", "close": 86.38, "volume": 1600946.0}, {"date": "2026-01-12", "close": 83.25, "volume": 1404338.0}, {"date": "2026-01-13", "close": 81.08, "volume": 849484.0}, {"date": "2026-01-14", "close": 81.75, "volume": 935703.0}, {"date": "2026-01-15", "close": 80.35, "volume": 1150761.0}, {"date": "2026-01-16", "close": 82.31, "volume": 885041.0}, {"date": "2026-01-20", "close": 81.7, "volume": 526069.0}, {"date": "2026-01-21", "close": 83.45, "volume": 739543.0}, {"date": "2026-01-22", "close": 83.39, "volume": 389722.0}, {"date": "2026-01-23", "close": 81.66, "volume": 594228.0}, {"date": "2026-01-26", "close": 82.54, "volume": 372218.0}, {"date": "2026-01-27", "close": 82.4, "volume": 420051.0}, {"date": "2026-01-28", "close": 80.5, "volume": 928839.0}, {"date": "2026-01-29", "close": 80.24, "volume": 513068.0}, {"date": "2026-01-30", "close": 81.09, "volume": 793180.0}, {"date": "2026-02-02", "close": 81.61, "volume": 393665.0}, {"date": "2026-02-03", "close": 80.49, "volume": 939857.0}, {"date": "2026-02-04", "close": 79.37, "volume": 582143.0}, {"date": "2026-02-05", "close": 79.63, "volume": 586390.0}, {"date": "2026-02-06", "close": 82.5, "volume": 842193.0}, {"date": "2026-02-09", "close": 80.83, "volume": 426156.0}, {"date": "2026-02-10", "close": 82.22, "volume": 550667.0}, {"date": "2026-02-11", "close": 81.29, "volume": 449780.0}, {"date": "2026-02-12", "close": 78.86, "volume": 784940.0}, {"date": "2026-02-13", "close": 81.66, "volume": 576022.0}, {"date": "2026-02-17", "close": 81.59, "volume": 859541.0}, {"date": "2026-02-18", "close": 82.98, "volume": 643597.0}, {"date": "2026-02-19", "close": 81.84, "volume": 506064.0}, {"date": "2026-02-20", "close": 82.21, "volume": 490033.0}, {"date": "2026-02-23", "close": 81.61, "volume": 670363.0}, {"date": "2026-02-24", "close": 82.43, "volume": 1051049.0}, {"date": "2026-02-25", "close": 79.23, "volume": 1249228.0}, {"date": "2026-02-26", "close": 78.02, "volume": 1018912.0}, {"date": "2026-02-27", "close": 77.18, "volume": 761322.0}, {"date": "2026-03-02", "close": 76.5, "volume": 542146.0}, {"date": "2026-03-03", "close": 74.85, "volume": 525944.0}, {"date": "2026-03-04", "close": 74.16, "volume": 665871.0}, {"date": "2026-03-05", "close": 73.49, "volume": 1040769.0}, {"date": "2026-03-06", "close": 72.66, "volume": 997625.0}, {"date": "2026-03-09", "close": 71.88, "volume": 1189671.0}, {"date": "2026-03-10", "close": 69.71, "volume": 850230.0}, {"date": "2026-03-11", "close": 70.08, "volume": 987824.0}, {"date": "2026-03-12", "close": 68.17, "volume": 1281497.0}, {"date": "2026-03-13", "close": 69.95, "volume": 933719.0}, {"date": "2026-03-16", "close": 69.17, "volume": 666205.0}, {"date": "2026-03-17", "close": 70.23, "volume": 1173169.0}, {"date": "2026-03-18", "close": 68.27, "volume": 1086330.0}, {"date": "2026-03-19", "close": 68.33, "volume": 1034711.0}, {"date": "2026-03-20", "close": 66.71, "volume": 1292528.0}, {"date": "2026-03-23", "close": 68.13, "volume": 1207368.0}, {"date": "2026-03-24", "close": 67.55, "volume": 689884.0}, {"date": "2026-03-25", "close": 68.11, "volume": 667049.0}, {"date": "2026-03-26", "close": 69.31, "volume": 696252.0}, {"date": "2026-03-27", "close": 68.73, "volume": 735756.0}, {"date": "2026-03-30", "close": 68.64, "volume": 675836.0}, {"date": "2026-03-31", "close": 68.93, "volume": 648856.0}, {"date": "2026-04-01", "close": 68.23, "volume": 794955.0}, {"date": "2026-04-02", "close": 67.7, "volume": 580284.0}, {"date": "2026-04-06", "close": 67.81, "volume": 550686.0}, {"date": "2026-04-07", "close": 67.4, "volume": 583031.0}, {"date": "2026-04-08", "close": 69.24, "volume": 648751.0}, {"date": "2026-04-09", "close": 68.65, "volume": 618622.0}, {"date": "2026-04-10", "close": 68.26, "volume": 520853.0}, {"date": "2026-04-13", "close": 70.57, "volume": 591904.0}, {"date": "2026-04-14", "close": 70.54, "volume": 585712.0}, {"date": "2026-04-15", "close": 70.73, "volume": 456285.0}, {"date": "2026-04-16", "close": 70.1, "volume": 486839.0}, {"date": "2026-04-17", "close": 70.93, "volume": 472013.0}, {"date": "2026-04-20", "close": 69.79, "volume": 455356.0}, {"date": "2026-04-21", "close": 67.87, "volume": 472318.0}, {"date": "2026-04-22", "close": 69.72, "volume": 528483.0}, {"date": "2026-04-23", "close": 68.61, "volume": 563816.0}, {"date": "2026-04-24", "close": 68.58, "volume": 516401.0}, {"date": "2026-04-27", "close": 67.43, "volume": 640155.0}, {"date": "2026-04-28", "close": 66.74, "volume": 736173.0}, {"date": "2026-04-29", "close": 64.84, "volume": 925653.0}, {"date": "2026-04-30", "close": 68.18, "volume": 1234485.0}, {"date": "2026-05-01", "close": 62.01, "volume": 2526215.0}, {"date": "2026-05-04", "close": 62.01, "volume": 1794362.0}, {"date": "2026-05-05", "close": 60.44, "volume": 1010500.0}, {"date": "2026-05-06", "close": 61.63, "volume": 1111582.0}, {"date": "2026-05-07", "close": 62.33, "volume": 771907.0}, {"date": "2026-05-08", "close": 61.27, "volume": 469963.0}, {"date": "2026-05-11", "close": 60.31, "volume": 960734.0}, {"date": "2026-05-12", "close": 61.145, "volume": 857540.0}, {"date": "2026-05-13", "close": 62.62, "volume": 1048148.0}, {"date": "2026-05-14", "close": 62.56, "volume": 998481.0}, {"date": "2026-05-15", "close": 61.36, "volume": 722893.0}, {"date": "2026-05-18", "close": 63.64, "volume": 919428.0}, {"date": "2026-05-19", "close": 63.77, "volume": 523631.0}, {"date": "2026-05-20", "close": 64.49, "volume": 560922.0}, {"date": "2026-05-21", "close": 63.63, "volume": 444632.0}, {"date": "2026-05-22", "close": 64.17, "volume": 449466.0}, {"date": "2026-05-26", "close": 64.52, "volume": 713554.0}, {"date": "2026-05-27", "close": 62.52, "volume": 919495.0}, {"date": "2026-05-28", "close": 63.75, "volume": 634078.0}, {"date": "2026-05-29", "close": 63.06, "volume": 880174.0}, {"date": "2026-06-01", "close": 62.05, "volume": 715204.0}, {"date": "2026-06-02", "close": 60.89, "volume": 795730.0}, {"date": "2026-06-03", "close": 60.65, "volume": 663393.0}, {"date": "2026-06-04", "close": 63.04, "volume": 648386.0}, {"date": "2026-06-05", "close": 64.48, "volume": 710917.0}, {"date": "2026-06-08", "close": 66.03, "volume": 1176406.0}, {"date": "2026-06-09", "close": 67.51, "volume": 946311.0}, {"date": "2026-06-10", "close": 66.99, "volume": 939981.0}, {"date": "2026-06-11", "close": 66.89, "volume": 661800.0}, {"date": "2026-06-12", "close": 66.53, "volume": 514941.0}, {"date": "2026-06-15", "close": 66.94, "volume": 545751.0}, {"date": "2026-06-16", "close": 67.68, "volume": 880317.0}, {"date": "2026-06-17", "close": 65.24, "volume": 840940.0}, {"date": "2026-06-18", "close": 67.22, "volume": 1182124.0}, {"date": "2026-06-22", "close": 66.5, "volume": 606002.0}, {"date": "2026-06-23", "close": 67.27, "volume": 825492.0}, {"date": "2026-06-24", "close": 69.2, "volume": 687515.0}, {"date": "2026-06-25", "close": 70.83, "volume": 647470.0}, {"date": "2026-06-26", "close": 71.73, "volume": 3013315.0}, {"date": "2026-06-29", "close": 70.09, "volume": 836674.0}, {"date": "2026-06-30", "close": 69.34, "volume": 491791.0}, {"date": "2026-07-01", "close": 69.45, "volume": 799062.0}, {"date": "2026-07-02", "close": 71.09, "volume": 638533.0}, {"date": "2026-07-06", "close": 71.45, "volume": 668793.0}, {"date": "2026-07-07", "close": 72.14, "volume": 666592.0}, {"date": "2026-07-08", "close": 71.06, "volume": 647382.0}, {"date": "2026-07-09", "close": 71.46, "volume": 490943.0}, {"date": "2026-07-10", "close": 73.44, "volume": 769005.0}, {"date": "2026-07-13", "close": 73.26, "volume": 800734.0}, {"date": "2026-07-14", "close": 71.02, "volume": 514539.0}, {"date": "2026-07-15", "close": 73.04, "volume": 661715.0}, {"date": "2026-07-16", "close": 75.55, "volume": 814790.0}, {"date": "2026-07-17", "close": 73.99, "volume": 770301.0}, {"date": "2026-07-20", "close": 75.17, "volume": 737773.0}, {"date": "2026-07-21", "close": 73.48, "volume": 856218.0}, {"date": "2026-07-22", "close": 73.11, "volume": 484880.0}, {"date": "2026-07-23", "close": 73.11, "volume": 444809.0}, {"date": "2026-07-24", "close": 74.32, "volume": 655224.0}, {"date": "2026-07-27", "close": 76.1, "volume": 1025046.0}, {"date": "2026-07-28", "close": 78.29, "volume": 840349.0}, {"date": "2026-07-29", "close": 80.84, "volume": 1334550.0}, {"date": "2026-07-30", "close": 83.35, "volume": 2030244.0}, {"date": "2026-07-31", "close": 85.01, "volume": 2201091.0}, {"date": "2026-08-03", "close": 85.53, "volume": 1603113.0}, {"date": "2026-08-04", "close": 85.82, "volume": 1425920.0}, {"date": "2026-08-05", "close": 87.18, "volume": 1969644.0}, {"date": "2026-08-06", "close": 87.69, "volume": 1288890.0}, {"date": "2026-08-07", "close": 89.04, "volume": 1097011.0}], "refreshing": true}