{"ticker": "NUS", "overview": {"cik": "1021561", "ticker": "NUS", "name": "NU SKIN ENTERPRISES, INC.", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001140361-26-034016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001140361-26-032055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001140361-26-032025", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004237", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001140361-26-023595", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004184", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001140361-26-023312", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001140361-26-022312", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001965301-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001140361-26-020028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001140361-26-019630", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001140361-26-019586", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-03", "title": "2025 ANNUAL REPORT TO STOCKHOLDERS.", "accession": "0001140361-26-013156", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "2026 NOTICE OF INTERNET AVAILABILITY", "accession": "0001140361-26-013154", "price_sensitive": false}]}, "description": "NU SKIN ENTERPRISES, INC. trades as NUS on the NYSE and is registered in the United States, classified under Wholesale-Drugs, Proprietaries & Druggists' Sundries (SIC 5122). Privy Trades holds 1,272 insider filings for the company, from August 2003 to June 2026. Across those, 44 insiders disclosed 24 open-market purchases totalling $18.13M against 323 sales totalling $779.89M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 18131746.14, "sell_n": 323, "sell_sum": 779891532.52, "net": -761759786.38, "insiders": 44, "first_date": "2003-08-26", "last_date": "2026-06-02"}, "metrics": {"ticker": "NUS", "has_prices": true, "as_of": "2026-08-07", "last": 5.49, "prev_close": 5.19, "change": 0.2999999999999998, "change_pct": 0.05780346820809245, "session_volume": 513968.0, "vwap_5": 5.277269005283437, "vwap_20": 5.224777926366782, "vwap_60": 5.369960082890124, "vwap_250": 8.483581972345398, "high_52w": 11.54, "low_52w": 4.94, "avg_volume_20": 532079.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001021561-26-000065", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Edwina D. Woodbury", "who_key": "WOODBURY EDWINA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106.69999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051405/000102156126000065/0001021561-26-000065-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78707}, {"id": "0001021561-26-000063", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Edwina D. Woodbury", "who_key": "WOODBURY EDWINA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 103.16999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000063/0001021561-26-000063-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209747}, {"id": "0001021561-26-000061", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "James M. Winett", "who_key": "Winett James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40480.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director sells $40K of NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000061/0001021561-26-000061-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221267}, {"id": "0001021561-26-000055", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Daniel W. Campbell", "who_key": "CAMPBELL DANIEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000055/0001021561-26-000055-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001021561-26-000056", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Pisano R. Thomas", "who_key": "Thomas Pisano R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000056/0001021561-26-000056-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001021561-26-000057", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Emma S. Battle", "who_key": "Battle Emma S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000057/0001021561-26-000057-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001021561-26-000058", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Edwina D. Woodbury", "who_key": "WOODBURY EDWINA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41057.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director sells $41K of NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000058/0001021561-26-000058-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001021561-26-000059", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Mark A. Zorko", "who_key": "Zorko Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000059/0001021561-26-000059-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0001021561-26-000060", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Laura Nathanson", "who_key": "Nathanson Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000060/0001021561-26-000060-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "13DG-0000884546-26-000218", "src": "13DG", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.45% passive stake in NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000218-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "0001021561-26-000047", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Laura Nathanson", "who_key": "Nathanson Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18009.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director sells $18K of NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000047/0001021561-26-000047-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252947}, {"id": "13DG-0000102909-26-001952", "src": "13DG", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "NU SKIN Enterprises, Inc.", "who_key": "NU SKIN ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "NU SKIN ENTERPRISES, INC. adjusts its stake in NUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/0000102909-26-001952-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "0001021561-26-000042", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Edwina D. Woodbury", "who_key": "WOODBURY EDWINA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 102.33999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000042/0001021561-26-000042-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340787}, {"id": "0001021561-26-000032", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Ryan S. Napierski", "who_key": "NAPIERSKI RYAN S", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000032/0001021561-26-000032-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001021561-26-000034", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "James D. Thomas", "who_key": "Thomas James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000034/0001021561-26-000034-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001021561-26-000036", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Chayce David Clark", "who_key": "Clark Chayce David", "role": "EVP, COO and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000036/0001021561-26-000036-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001021561-26-000038", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Steven Keith Hatchett", "who_key": "Hatchett Steven Keith", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000038/0001021561-26-000038-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001021561-26-000040", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Justin S. Keisel", "who_key": "Keisel Justin S", "role": "EVP, President of Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000040/0001021561-26-000040-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001021561-26-000022", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Ryan S. Napierski", "who_key": "NAPIERSKI RYAN S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1077041.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000022/0001021561-26-000022-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001021561-26-000024", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "James D. Thomas", "who_key": "Thomas James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 246835.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000024/0001021561-26-000024-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001021561-26-000026", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Chayce David Clark", "who_key": "Clark Chayce David", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 392682.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000026/0001021561-26-000026-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001021561-26-000028", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Steven Keith Hatchett", "who_key": "Hatchett Steven Keith", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 224388.63000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000028/0001021561-26-000028-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001021561-26-000030", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Justin S. Keisel", "who_key": "Keisel Justin S", "role": "EVP, President of Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118118.81000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000030/0001021561-26-000030-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001021561-26-000012", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Ryan S. Napierski", "who_key": "NAPIERSKI RYAN S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 409949.31999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000012/0001021561-26-000012-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375347}, {"id": "0001021561-26-000014", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "James D. Thomas", "who_key": "Thomas James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98021.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000014/0001021561-26-000014-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375347}, {"id": "0001021561-26-000016", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Chayce David Clark", "who_key": "Clark Chayce David", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 150036.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000016/0001021561-26-000016-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375347}, {"id": "0001021561-26-000018", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Steven Keith Hatchett", "who_key": "Hatchett Steven Keith", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89978.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000018/0001021561-26-000018-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375347}, {"id": "0001021561-26-000020", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Justin S. Keisel", "who_key": "Keisel Justin S", "role": "EVP, President of Global Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12824.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000020/0001021561-26-000020-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375347}, {"id": "0001021561-26-000002", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Ryan S. Napierski", "who_key": "NAPIERSKI RYAN S", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000002/0001021561-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382547}, {"id": "0001021561-26-000004", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "James D. Thomas", "who_key": "Thomas James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on NUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156126000004/0001021561-26-000004-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382547}], "recent_buys": [{"id": "0001021561-25-000018", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Steven Keith Hatchett", "who_key": "Hatchett Steven Keith", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52855.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Executive suite buys $53K of NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156125000018/0001021561-25-000018-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513587}, {"id": "0001062993-25-010437", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Steven Keith Hatchett", "who_key": "Hatchett Steven Keith", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49010.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec buys $49K of NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299325010437/0001062993-25-010437-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754067}, {"id": "0001021561-21-000045", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Daniel W. Campbell", "who_key": "CAMPBELL DANIEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500293.35, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board member picks up $500K of NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156121000045/0001021561-21-000045-index.htm", "trade_date": "2021-02-18", "timestamp": "2021-02-18", "mins": 3000467}, {"id": "0001021561-21-000041", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Daniel W. Campbell", "who_key": "CAMPBELL DANIEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501891.94999999995, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "NUS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156121000041/0001021561-21-000041-index.htm", "trade_date": "2021-02-17", "timestamp": "2021-02-17", "mins": 3001907}, {"id": "0001021561-21-000038", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Steven Lund", "who_key": "LUND STEVEN", "role": "Exec. Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1001842.4999999999, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156121000038/0001021561-21-000038-index.htm", "trade_date": "2021-02-17", "timestamp": "2021-02-17", "mins": 3001907}, {"id": "0001021561-20-000027", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Ritch N. Wood", "who_key": "WOOD RITCH N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 202500.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "The whole bench is buying NUS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156120000027/0001021561-20-000027-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482867}, {"id": "0001021561-16-000120", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES INC", "who": "Ritch N. Wood", "who_key": "WOOD RITCH N", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249900.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 6 buying NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156116000120/0001021561-16-000120-index.htm", "trade_date": "2016-03-08", "timestamp": "2016-03-08", "mins": 5603987}, {"id": "0001021561-14-000108", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES INC", "who": "Ritch N. Wood", "who_key": "WOOD RITCH N", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107575.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 6 insiders into NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156114000108/0001021561-14-000108-index.htm", "trade_date": "2014-11-26", "timestamp": "2014-11-26", "mins": 6277907}, {"id": "0001021561-17-000056", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES INC", "who": "Joseph Y. Chang", "who_key": "CHANG JOSEPH Y", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12890.34, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 5 insiders into NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156117000056/0001021561-17-000056-index.htm", "trade_date": "2012-03-14", "timestamp": "2012-03-14", "mins": 7699187}, {"id": "0001021561-08-000038", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES INC", "who": "Daniel W. Campbell", "who_key": "CAMPBELL DANIEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49270.99999999999, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 6 buying NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156108000038/0001021561-08-000038-index.htm", "trade_date": "2008-05-27", "timestamp": "2008-05-27", "mins": 9696467}, {"id": "0001021561-07-000114", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES INC", "who": "Daniel W. Campbell", "who_key": "CAMPBELL DANIEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50228.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "The whole bench is buying NUS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156107000114/0001021561-07-000114-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958547}, {"id": "0001021561-07-000112", "src": "INSIDERS", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES INC", "who": "Scott E. Schwerdt", "who_key": "Schwerdt Scott E", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14977.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 7 insiders into NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156107000112/0001021561-07-000112-index.htm", "trade_date": "2007-11-23", "timestamp": "2007-11-23", "mins": 9964307}], "institutional": [{"id": "13DG-0000884546-26-000218", "src": "13DG", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.45% passive stake in NUS", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000218-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0000102909-26-001952", "src": "13DG", "ticker": "NUS", "cik": "1021561", "company": "NU SKIN ENTERPRISES, INC.", "company_raw": "NU SKIN ENTERPRISES, INC.", "who": "NU SKIN Enterprises, Inc.", "who_key": "NU SKIN ENTERPRISES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "NU SKIN ENTERPRISES, INC. adjusts its stake in NUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/0000102909-26-001952-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nu Skin Enterprises, Inc. Common Stock", "new_value": "NU SKIN ENTERPRISES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001021561", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001021561", "applied": 1, "detected_at": "2026-10-26T09:58:33.260443"}]}, "key_people": [{"who": "Blake Roney", "who_key": "RONEY BLAKE", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 146508005.82, "net": -146508005.82, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4864958.55, "date": "2010-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000059/0001021561-10-000059-index.htm"}, {"action": "SELL", "amount": 102600000.0, "date": "2010-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000054/0001021561-10-000054-index.htm"}, {"action": "SELL", "amount": 13611409.92, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103394004000005/0001033940-04-000005-index.htm"}, {"action": "SELL", "amount": 25431637.349999998, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103394003000007/0001033940-03-000007-index.htm"}], "latest": {"action": "SELL", "amount": 4864958.55, "date": "2010-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000059/0001021561-10-000059-index.htm"}}, {"who": "Ping An ZQ China Growth Opportunity Ltd", "who_key": "Ping An ZQ China Growth Opportunity Ltd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 107493118.19999999, "net": -107493118.19999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107493118.19999999, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156118000044/0001021561-18-000044-index.htm"}], "latest": {"action": "SELL", "amount": 107493118.19999999, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156118000044/0001021561-18-000044-index.htm"}}, {"who": "Nancy Roney", "who_key": "RONEY NANCY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 83541409.92, "net": -83541409.92, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13611409.92, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103394104000002/0001033941-04-000002-index.htm"}, {"action": "SELL", "amount": 69930000.0, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103394103000008/0001033941-03-000008-index.htm"}], "latest": {"action": "SELL", "amount": 13611409.92, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103394104000002/0001033941-04-000002-index.htm"}}, {"who": "Nedra D. Roney", "who_key": "RONEY NEDRA D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 71225000.0, "net": -71225000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71225000.0, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103413203000012/0001034132-03-000012-index.htm"}], "latest": {"action": "SELL", "amount": 71225000.0, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103413203000012/0001034132-03-000012-index.htm"}}, {"who": "Sandra Tillotson", "who_key": "TILLOTSON SANDRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63695502.11, "net": -63695502.11, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7780698.9799999995, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156111000089/0001021561-11-000089-index.htm"}, {"action": "SELL", "amount": 21442513.64, "date": "2010-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000109/0001021561-10-000109-index.htm"}, {"action": "SELL", "amount": 165000.0, "date": "2010-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000107/0001021561-10-000107-index.htm"}, {"action": "SELL", "amount": 4864958.55, "date": "2010-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000060/0001021561-10-000060-index.htm"}, {"action": "SELL", "amount": 769500.0, "date": "2010-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000056/0001021561-10-000056-index.htm"}, {"action": "SELL", "amount": 2228560.0, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156109000064/0001021561-09-000064-index.htm"}, {"action": "SELL", "amount": 1702263.0, "date": "2008-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156109000016/0001021561-09-000016-index.htm"}, {"action": "SELL", "amount": 12103.0, "date": "2008-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156109000017/0001021561-09-000017-index.htm"}, {"action": "SELL", "amount": 1702263.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156108000068/0001021561-08-000068-index.htm"}, {"action": "SELL", "amount": 12103.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156108000069/0001021561-08-000069-index.htm"}, {"action": "SELL", "amount": 425871.6, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156108000060/0001021561-08-000060-index.htm"}, {"action": "SELL", "amount": 4305536.64, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103393204000005/0001033932-04-000005-index.htm"}, {"action": "SELL", "amount": 9419130.7, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103393203000007/0001033932-03-000007-index.htm"}, {"action": "SELL", "amount": 8865000.0, "date": "2003-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000103393203000003/0001033932-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 7780698.9799999995, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156111000089/0001021561-11-000089-index.htm"}}, {"who": "Steven Lund", "who_key": "LUND STEVEN", "role": "Exec. Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1001842.4999999999, "sold": 60573345.28, "net": -59571502.78, "trades": 19, "top_score": 52.4, "lean": "selling", "history": [{"action": "SELL", "amount": 773839.3, "date": "2022-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322015373/0001062993-22-015373-index.htm"}, {"action": "SELL", "amount": 365819.52, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322015334/0001062993-22-015334-index.htm"}, {"action": "SELL", "amount": 2266329.79, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322014923/0001062993-22-014923-index.htm"}, {"action": "SELL", "amount": 1001914.75, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322012920/0001062993-22-012920-index.htm"}, {"action": "BUY", "amount": 1001842.4999999999, "date": "2021-02-17", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156121000038/0001021561-21-000038-index.htm"}, {"action": "SELL", "amount": 6075223.49, "date": "2018-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156118000057/0001021561-18-000057-index.htm"}, {"action": "SELL", "amount": 1604114.12, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156118000002/0001021561-18-000002-index.htm"}, {"action": "SELL", "amount": 628738.47, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000170117017000001/0001701170-17-000001-index.htm"}, {"action": "SELL", "amount": 7440075.64, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156117000138/0001021561-17-000138-index.htm"}, {"action": "SELL", "amount": 3754500.0, "date": "2016-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156116000182/0001021561-16-000182-index.htm"}, {"action": "SELL", "amount": 5866500.0, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156113000094/0001021561-13-000094-index.htm"}, {"action": "SELL", "amount": 4045289.9999999995, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156113000090/0001021561-13-000090-index.htm"}, {"action": "SELL", "amount": 3493200.0, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156113000081/0001021561-13-000081-index.htm"}, {"action": "SELL", "amount": 772200.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000106/0001021561-10-000106-index.htm"}, {"action": "SELL", "amount": 11735600.0, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000105/0001021561-10-000105-index.htm"}, {"action": "SELL", "amount": 2792469.3000000003, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000103/0001021561-10-000103-index.htm"}, {"action": "SELL", "amount": 2400048.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000102/0001021561-10-000102-index.htm"}, {"action": "SELL", "amount": 4864932.899999999, "date": "2010-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000058/0001021561-10-000058-index.htm"}, {"action": "SELL", "amount": 692550.0, "date": "2010-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000055/0001021561-10-000055-index.htm"}], "latest": {"action": "SELL", "amount": 773839.3, "date": "2022-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322015373/0001062993-22-015373-index.htm"}}, {"who": "BLUM Capital Partners LP", "who_key": "BLUM CAPITAL PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15114919.0, "sold": 31710998.0, "net": -16596079.0, "trades": 7, "top_score": 68.6, "lean": "selling", "history": [{"action": "SELL", "amount": 6169460.000000001, "date": "2007-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877507000038/0000938775-07-000038-index.htm"}, {"action": "SELL", "amount": 403562.0, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877507000034/0000938775-07-000034-index.htm"}, {"action": "SELL", "amount": 1464976.0, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877507000035/0000938775-07-000035-index.htm"}, {"action": "SELL", "amount": 23673000.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877506000168/0000938775-06-000168-index.htm"}, {"action": "BUY", "amount": 13167963.0, "date": "2006-06-06", "score": 68.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877506000075/0000938775-06-000075-index.htm"}, {"action": "BUY", "amount": 1428840.0, "date": "2006-05-18", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877506000069/0000938775-06-000069-index.htm"}, {"action": "BUY", "amount": 518116.0, "date": "2006-05-04", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877506000058/0000938775-06-000058-index.htm"}], "latest": {"action": "SELL", "amount": 6169460.000000001, "date": "2007-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000093877507000038/0000938775-07-000038-index.htm"}}, {"who": "Joseph Y. Chang", "who_key": "CHANG JOSEPH Y", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 37684.34, "sold": 33678686.339999996, "net": -33641001.99999999, "trades": 26, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 3788783.4, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299323005953/0001062993-23-005953-index.htm"}, {"action": "SELL", "amount": 745058.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322014216/0001062993-22-014216-index.htm"}, {"action": "SELL", "amount": 157597.19, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322006655/0001062993-22-006655-index.htm"}, {"action": "SELL", "amount": 1292212.68, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299322006173/0001062993-22-006173-index.htm"}, {"action": "SELL", "amount": 758560.0, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299321008532/0001062993-21-008532-index.htm"}, {"action": "SELL", "amount": 32270.3, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156121000063/0001021561-21-000063-index.htm"}, {"action": "SELL", "amount": 55991.25, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156121000042/0001021561-21-000042-index.htm"}, {"action": "SELL", "amount": 845178.32, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156120000059/0001021561-20-000059-index.htm"}, {"action": "SELL", "amount": 1399149.7, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156120000053/0001021561-20-000053-index.htm"}, {"action": "SELL", "amount": 870612.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156118000123/0001021561-18-000123-index.htm"}, {"action": "SELL", "amount": 715785.0, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156118000119/0001021561-18-000119-index.htm"}, {"action": "SELL", "amount": 3109570.54, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156117000132/0001021561-17-000132-index.htm"}, {"action": "SELL", "amount": 684200.0, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156116000119/0001021561-16-000119-index.htm"}, {"action": "SELL", "amount": 6202497.6899999995, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156113000112/0001021561-13-000112-index.htm"}, {"action": "SELL", "amount": 1995604.9800000002, "date": "2012-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156112000059/0001021561-12-000059-index.htm"}, {"action": "SELL", "amount": 1995604.9800000002, "date": "2012-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156112000060/0001021561-12-000060-index.htm"}, {"action": "BUY", "amount": 12890.34, "date": "2012-03-14", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156117000056/0001021561-17-000056-index.htm"}, {"action": "SELL", "amount": 4300000.0, "date": "2011-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156111000090/0001021561-11-000090-index.htm"}, {"action": "SELL", "amount": 983593.0, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156110000033/0001021561-10-000033-index.htm"}, {"action": "BUY", "amount": 24794.0, "date": "2007-11-13", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156107000104/0001021561-07-000104-index.htm"}, {"action": "SELL", "amount": 360000.0, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156107000016/0001021561-07-000016-index.htm"}, {"action": "SELL", "amount": 857600.0, "date": "2005-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000102156105000035/0001021561-05-000035-index.htm"}, {"action": "SELL", "amount": 478600.0, "date": "2005-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000118420105000005/0001184201-05-000005-index.htm"}, {"action": "SELL", "amount": 221600.0, "date": "2005-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000118420105000004/0001184201-05-000004-index.htm"}, {"action": "SELL", "amount": 932050.0, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000118420104000003/0001184201-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 3788783.4, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021561/000106299323005953/0001062993-23-005953-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001140361-26-034016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001140361-26-032055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001140361-26-032025", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004237", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001140361-26-023595", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004184", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001140361-26-023312", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001140361-26-022312", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001021561-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001965301-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001140361-26-020028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001140361-26-019630", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001140361-26-019586", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-03", "title": "2025 ANNUAL REPORT TO STOCKHOLDERS.", "accession": "0001140361-26-013156", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "2026 NOTICE OF INTERNET AVAILABILITY", "accession": "0001140361-26-013154", "price_sensitive": false}], "performance": {"ticker": "NUS", "has_prices": true, "summary": {"n": 24, "avg": -0.8430996703644157, "win_rate": 0.0, "best": -0.2591093117408907, "worst": -0.8976319224314749, "as_of": "2026-08-07"}, "buys": [{"who": "Hatchett Steven Keith", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Product Officer", "amount": 52855.0, "date": "2025-11-11", "score": 40.0, "ref_price": 9.57, "return": -0.4263322884012539}, {"who": "Hatchett Steven Keith", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Product Officer", "amount": 49010.0, "date": "2025-05-28", "score": 39.8, "ref_price": 7.41, "return": -0.2591093117408907}, {"who": "CAMPBELL DANIEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500293.35, "date": "2021-02-18", "score": 62.4, "ref_price": 48.76, "return": -0.8874077112387202}, {"who": "CAMPBELL DANIEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501891.94999999995, "date": "2021-02-17", "score": 48.4, "ref_price": 50.4, "return": -0.8910714285714285}, {"who": "LUND STEVEN", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Chairman of the Board, Director", "amount": 1001842.4999999999, "date": "2021-02-17", "score": 52.4, "ref_price": 50.4, "return": -0.8910714285714285}, {"who": "WOOD RITCH N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 202500.0, "date": "2020-03-20", "score": 53.8, "ref_price": 19.75, "return": -0.7220253164556962}, {"who": "WOOD RITCH N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 249900.0, "date": "2016-03-08", "score": 53.9, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "WOOD RITCH N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 107575.0, "date": "2014-11-26", "score": 47.8, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "CHANG JOSEPH Y", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 12890.34, "date": "2012-03-14", "score": 32.5, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "CAMPBELL DANIEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49270.99999999999, "date": "2008-05-27", "score": 41.8, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "CAMPBELL DANIEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50228.0, "date": "2007-11-27", "score": 46.7, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "Schwerdt Scott E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 14977.0, "date": "2007-11-23", "score": 36.2, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "Chard Daniel R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 25563.0, "date": "2007-11-19", "score": 45.1, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "ADAMS MARK L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 9894.5, "date": "2007-11-15", "score": 32.1, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "Negron Patricia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4517.5, "date": "2007-11-14", "score": 24.9, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "DORNY D MATTHEW", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 9900.0, "date": "2007-11-14", "score": 33.9, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "HUNT M TRUMAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 88550.0, "date": "2007-11-13", "score": 48.9, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "CHANG JOSEPH Y", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 24794.0, "date": "2007-11-13", "score": 36.1, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "Quijano Melisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Regional President", "amount": 17710.0, "date": "2007-11-13", "score": 38.3, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "Sumihiro Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 14232.0, "date": "2007-11-13", "score": 34.2, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "WOOD RITCH N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 28432.0, "date": "2007-11-13", "score": 40.1, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13167963.0, "date": "2006-06-06", "score": 68.6, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1428840.0, "date": "2006-05-18", "score": 51.0, "ref_price": 53.63, "return": -0.8976319224314749}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 518116.0, "date": "2006-05-04", "score": 45.2, "ref_price": 53.63, "return": -0.8976319224314749}]}, "price_series": [{"date": "2016-08-04", "close": 53.63, "volume": 744009.0}, {"date": "2016-08-05", "close": 59.5, "volume": 2832367.0}, {"date": "2016-08-08", "close": 58.83, "volume": 1002632.0}, {"date": "2016-08-09", "close": 58.8, "volume": 760514.0}, {"date": "2016-08-10", "close": 57.76, "volume": 745345.0}, {"date": "2016-08-11", "close": 58.23, "volume": 445634.0}, {"date": "2016-08-12", "close": 58.18, "volume": 548868.0}, {"date": "2016-08-15", "close": 58.64, "volume": 345349.0}, {"date": "2016-08-16", "close": 58.47, "volume": 377506.0}, {"date": "2016-08-17", "close": 58.84, "volume": 526645.0}, {"date": "2016-08-18", "close": 58.95, "volume": 441794.0}, {"date": "2016-08-19", "close": 58.25, "volume": 637779.0}, {"date": "2016-08-22", "close": 58.35, "volume": 398670.0}, {"date": "2016-08-23", "close": 59.3, "volume": 565478.0}, {"date": "2016-08-24", "close": 58.69, "volume": 450531.0}, {"date": "2016-08-25", "close": 58.89, "volume": 575423.0}, {"date": "2016-08-26", "close": 58.38, "volume": 518858.0}, {"date": "2016-08-29", "close": 59.7, "volume": 661872.0}, {"date": "2016-08-30", "close": 58.16, "volume": 550741.0}, {"date": "2016-08-31", "close": 57.88, "volume": 804271.0}, {"date": "2016-09-01", "close": 58.39, "volume": 417217.0}, {"date": "2016-09-02", "close": 58.92, "volume": 382477.0}, {"date": "2016-09-06", "close": 59.39, "volume": 464884.0}, {"date": "2016-09-07", "close": 60.28, "volume": 580806.0}, {"date": "2016-09-08", "close": 59.93, "volume": 650870.0}, {"date": "2016-09-09", "close": 58.44, "volume": 498729.0}, {"date": "2016-09-12", "close": 59.33, "volume": 838886.0}, {"date": "2016-09-13", "close": 57.04, "volume": 849713.0}, {"date": "2016-09-14", "close": 57.76, "volume": 647427.0}, {"date": "2016-09-15", "close": 57.75, "volume": 468444.0}, {"date": "2016-09-16", "close": 57.51, "volume": 917167.0}, {"date": "2016-09-19", "close": 59.67, "volume": 658998.0}, {"date": "2016-09-20", "close": 58.88, "volume": 436208.0}, {"date": "2016-09-21", "close": 62.28, "volume": 1337247.0}, {"date": "2016-09-22", "close": 63.94, "volume": 1455144.0}, {"date": "2016-09-23", "close": 63.12, "volume": 974546.0}, {"date": "2016-09-26", "close": 63.08, "volume": 589054.0}, {"date": "2016-09-27", "close": 63.53, "volume": 520954.0}, {"date": "2016-09-28", "close": 63.92, "volume": 568374.0}, {"date": "2016-09-29", "close": 63.3, "volume": 630026.0}, {"date": "2016-09-30", "close": 64.78, "volume": 780566.0}, {"date": "2016-10-03", "close": 65.89, "volume": 828345.0}, {"date": "2016-10-04", "close": 65.68, "volume": 1065812.0}, {"date": "2016-10-05", "close": 65.72, "volume": 2369649.0}, {"date": "2016-10-06", "close": 65.48, "volume": 560106.0}, {"date": "2016-10-07", "close": 64.66, "volume": 714667.0}, {"date": "2016-10-10", "close": 65.54, "volume": 344036.0}, {"date": "2016-10-11", "close": 64.88, "volume": 579652.0}, {"date": "2016-10-12", "close": 65.17, "volume": 249792.0}, {"date": "2016-10-13", "close": 64.63, "volume": 337895.0}, {"date": "2016-10-14", "close": 64.3, "volume": 503081.0}, {"date": "2016-10-17", "close": 63.95, "volume": 427307.0}, {"date": "2016-10-18", "close": 63.72, "volume": 534233.0}, {"date": "2016-10-19", "close": 64.08, "volume": 742352.0}, {"date": "2016-10-20", "close": 63.95, "volume": 537336.0}, {"date": "2016-10-21", "close": 63.25, "volume": 695296.0}, {"date": "2016-10-24", "close": 62.4, "volume": 667760.0}, {"date": "2016-10-25", "close": 61.91, "volume": 654277.0}, {"date": "2016-10-26", "close": 61.51, "volume": 611422.0}, {"date": "2016-10-27", "close": 61.86, "volume": 553074.0}, {"date": "2016-10-28", "close": 62.41, "volume": 858504.0}, {"date": "2016-10-31", "close": 61.65, "volume": 574991.0}, {"date": "2016-11-01", "close": 59.98, "volume": 1074583.0}, {"date": "2016-11-02", "close": 58.74, "volume": 1096924.0}, {"date": "2016-11-03", "close": 59.0, "volume": 946269.0}, {"date": "2016-11-04", "close": 53.61, "volume": 2247932.0}, {"date": "2016-11-07", "close": 54.2, "volume": 1296910.0}, {"date": "2016-11-08", "close": 53.93, "volume": 982845.0}, {"date": "2016-11-09", "close": 54.1, "volume": 985576.0}, {"date": "2016-11-10", "close": 52.39, "volume": 1094232.0}, {"date": "2016-11-11", "close": 52.6, "volume": 1106384.0}, {"date": "2016-11-14", "close": 52.56, "volume": 750773.0}, {"date": "2016-11-15", "close": 53.81, "volume": 784516.0}, {"date": "2016-11-16", "close": 54.36, "volume": 907274.0}, {"date": "2016-11-17", "close": 54.0, "volume": 635892.0}, {"date": "2016-11-18", "close": 53.67, "volume": 468674.0}, {"date": "2016-11-21", "close": 54.74, "volume": 914152.0}, {"date": "2016-11-22", "close": 54.46, "volume": 904747.0}, {"date": "2016-11-23", "close": 53.72, "volume": 826188.0}, {"date": "2016-11-25", "close": 53.93, "volume": 283417.0}, {"date": "2016-11-28", "close": 53.17, "volume": 1043072.0}, {"date": "2016-11-29", "close": 53.6, "volume": 515198.0}, {"date": "2016-11-30", "close": 52.18, "volume": 580532.0}, {"date": "2016-12-01", "close": 50.23, "volume": 787515.0}, {"date": "2016-12-02", "close": 50.52, "volume": 774042.0}, {"date": "2016-12-05", "close": 51.51, "volume": 975081.0}, {"date": "2016-12-06", "close": 51.56, "volume": 740408.0}, {"date": "2016-12-07", "close": 47.85, "volume": 2407551.0}, {"date": "2016-12-08", "close": 49.32, "volume": 1794566.0}, {"date": "2016-12-09", "close": 50.45, "volume": 1107276.0}, {"date": "2016-12-12", "close": 49.57, "volume": 800657.0}, {"date": "2016-12-13", "close": 50.14, "volume": 918491.0}, {"date": "2016-12-14", "close": 49.68, "volume": 617709.0}, {"date": "2016-12-15", "close": 50.4, "volume": 671683.0}, {"date": "2016-12-16", "close": 50.27, "volume": 1523534.0}, {"date": "2016-12-19", "close": 50.29, "volume": 762664.0}, {"date": "2016-12-20", "close": 50.13, "volume": 538685.0}, {"date": "2016-12-21", "close": 50.21, "volume": 524422.0}, {"date": "2016-12-22", "close": 48.64, "volume": 629230.0}, {"date": "2016-12-23", "close": 48.65, "volume": 289792.0}, {"date": "2016-12-27", "close": 49.29, "volume": 253586.0}, {"date": "2016-12-28", "close": 48.46, "volume": 218985.0}, {"date": "2016-12-29", "close": 48.48, "volume": 245846.0}, {"date": "2016-12-30", "close": 47.78, "volume": 324798.0}, {"date": "2017-01-03", "close": 48.77, "volume": 466951.0}, {"date": "2017-01-04", "close": 49.57, "volume": 607119.0}, {"date": "2017-01-05", "close": 48.71, "volume": 515012.0}, {"date": "2017-01-06", "close": 49.87, "volume": 567906.0}, {"date": "2017-01-09", "close": 49.08, "volume": 383177.0}, {"date": "2017-01-10", "close": 48.88, "volume": 397698.0}, {"date": "2017-01-11", "close": 49.64, "volume": 343656.0}, {"date": "2017-01-12", "close": 50.43, "volume": 386193.0}, {"date": "2017-01-13", "close": 51.35, "volume": 499134.0}, {"date": "2017-01-17", "close": 51.95, "volume": 364032.0}, {"date": "2017-01-18", "close": 51.6, "volume": 346014.0}, {"date": "2017-01-19", "close": 50.88, "volume": 261861.0}, {"date": "2017-01-20", "close": 51.36, "volume": 394825.0}, {"date": "2017-01-23", "close": 50.98, "volume": 445162.0}, {"date": "2017-01-24", "close": 51.71, "volume": 408047.0}, {"date": "2017-01-25", "close": 52.21, "volume": 293743.0}, {"date": "2017-01-26", "close": 51.8, "volume": 288653.0}, {"date": "2017-01-27", "close": 51.79, "volume": 197156.0}, {"date": "2017-01-30", "close": 51.61, "volume": 265978.0}, {"date": "2017-01-31", "close": 51.88, "volume": 246892.0}, {"date": "2017-02-01", "close": 51.94, "volume": 268321.0}, {"date": "2017-02-02", "close": 51.89, "volume": 351472.0}, {"date": "2017-02-03", "close": 52.14, "volume": 207781.0}, {"date": "2017-02-06", "close": 52.51, "volume": 496795.0}, {"date": "2017-02-07", "close": 52.57, "volume": 331539.0}, {"date": "2017-02-08", "close": 52.39, "volume": 370841.0}, {"date": "2017-02-09", "close": 53.01, "volume": 302000.0}, {"date": "2017-02-10", "close": 53.33, "volume": 477997.0}, {"date": "2017-02-13", "close": 53.49, "volume": 494419.0}, {"date": "2017-02-14", "close": 54.43, "volume": 614201.0}, {"date": "2017-02-15", "close": 55.0, "volume": 488180.0}, {"date": "2017-02-16", "close": 55.14, "volume": 1043626.0}, {"date": "2017-02-17", "close": 48.23, "volume": 4026278.0}, {"date": "2017-02-21", "close": 48.08, "volume": 1116127.0}, {"date": "2017-02-22", "close": 48.09, "volume": 817798.0}, {"date": "2017-02-23", "close": 47.22, "volume": 638046.0}, {"date": "2017-02-24", "close": 49.7, "volume": 3318242.0}, {"date": "2017-02-27", "close": 50.07, "volume": 1556083.0}, {"date": "2017-02-28", "close": 49.54, "volume": 2355110.0}, {"date": "2017-03-01", "close": 49.69, "volume": 9442840.0}, {"date": "2017-03-02", "close": 50.0, "volume": 1978478.0}, {"date": "2017-03-03", "close": 50.68, "volume": 1352585.0}, {"date": "2017-03-06", "close": 50.37, "volume": 958547.0}, {"date": "2017-03-07", "close": 50.22, "volume": 849952.0}, {"date": "2017-03-08", "close": 50.31, "volume": 824393.0}, {"date": "2017-03-09", "close": 49.57, "volume": 875254.0}, {"date": "2017-03-10", "close": 49.13, "volume": 1091097.0}, {"date": "2017-03-13", "close": 50.51, "volume": 1078949.0}, {"date": "2017-03-14", "close": 50.42, "volume": 791920.0}, {"date": "2017-03-15", "close": 51.82, "volume": 1103351.0}, {"date": "2017-03-16", "close": 52.33, "volume": 892930.0}, {"date": "2017-03-17", "close": 52.46, "volume": 2418245.0}, {"date": "2017-03-20", "close": 53.32, "volume": 739368.0}, {"date": "2017-03-21", "close": 52.67, "volume": 900857.0}, {"date": "2017-03-22", "close": 53.58, "volume": 852683.0}, {"date": "2017-03-23", "close": 54.19, "volume": 1460672.0}, {"date": "2017-03-24", "close": 54.03, "volume": 656367.0}, {"date": "2017-03-27", "close": 54.23, "volume": 909022.0}, {"date": "2017-03-28", "close": 54.73, "volume": 479926.0}, {"date": "2017-03-29", "close": 54.71, "volume": 613618.0}, {"date": "2017-03-30", "close": 55.32, "volume": 731256.0}, {"date": "2017-03-31", "close": 55.54, "volume": 757614.0}, {"date": "2017-04-03", "close": 54.93, "volume": 987635.0}, {"date": "2017-04-04", "close": 54.08, "volume": 799486.0}, {"date": "2017-04-05", "close": 54.09, "volume": 836762.0}, {"date": "2017-04-06", "close": 54.11, "volume": 471718.0}, {"date": "2017-04-07", "close": 53.85, "volume": 822027.0}, {"date": "2017-04-10", "close": 53.75, "volume": 457098.0}, {"date": "2017-04-11", "close": 53.83, "volume": 783113.0}, {"date": "2017-04-12", "close": 54.13, "volume": 421741.0}, {"date": "2017-04-13", "close": 54.01, "volume": 378045.0}, {"date": "2017-04-17", "close": 55.11, "volume": 307094.0}, {"date": "2017-04-18", "close": 55.23, "volume": 329030.0}, {"date": "2017-04-19", "close": 55.0, "volume": 444667.0}, {"date": "2017-04-20", "close": 55.36, "volume": 331433.0}, {"date": "2017-04-21", "close": 55.38, "volume": 440405.0}, {"date": "2017-04-24", "close": 55.92, "volume": 1154549.0}, {"date": "2017-04-25", "close": 57.11, "volume": 553708.0}, {"date": "2017-04-26", "close": 55.19, "volume": 851540.0}, {"date": "2017-04-27", "close": 55.1, "volume": 602774.0}, {"date": "2017-04-28", "close": 55.23, "volume": 1113008.0}, {"date": "2017-05-01", "close": 55.91, "volume": 524186.0}, {"date": "2017-05-02", "close": 55.72, "volume": 463388.0}, {"date": "2017-05-03", "close": 55.63, "volume": 781436.0}, {"date": "2017-05-04", "close": 54.32, "volume": 1613142.0}, {"date": "2017-05-05", "close": 55.33, "volume": 1229662.0}, {"date": "2017-05-08", "close": 56.57, "volume": 1015452.0}, {"date": "2017-05-09", "close": 57.05, "volume": 438133.0}, {"date": "2017-05-10", "close": 59.1, "volume": 884799.0}, {"date": "2017-05-11", "close": 58.41, "volume": 513352.0}, {"date": "2017-05-12", "close": 57.7, "volume": 415039.0}, {"date": "2017-05-15", "close": 57.88, "volume": 420271.0}, {"date": "2017-05-16", "close": 57.96, "volume": 254594.0}, {"date": "2017-05-17", "close": 56.32, "volume": 581486.0}, {"date": "2017-05-18", "close": 55.55, "volume": 555351.0}, {"date": "2017-05-19", "close": 55.9, "volume": 407487.0}, {"date": "2017-05-22", "close": 55.59, "volume": 575468.0}, {"date": "2017-05-23", "close": 55.19, "volume": 573107.0}, {"date": "2017-05-24", "close": 55.2, "volume": 331085.0}, {"date": "2017-05-25", "close": 54.91, "volume": 335872.0}, {"date": "2017-05-26", "close": 54.89, "volume": 353194.0}, {"date": "2017-05-30", "close": 54.54, "volume": 302964.0}, {"date": "2017-05-31", "close": 54.88, "volume": 735236.0}, {"date": "2017-06-01", "close": 56.42, "volume": 688750.0}, {"date": "2017-06-02", "close": 56.66, "volume": 396054.0}, {"date": "2017-06-05", "close": 56.4, "volume": 364157.0}, {"date": "2017-06-06", "close": 57.32, "volume": 500041.0}, {"date": "2017-06-07", "close": 57.81, "volume": 487947.0}, {"date": "2017-06-08", "close": 57.51, "volume": 405927.0}, {"date": "2017-06-09", "close": 58.39, "volume": 659818.0}, {"date": "2017-06-12", "close": 58.56, "volume": 425984.0}, {"date": "2017-06-13", "close": 59.18, "volume": 533698.0}, {"date": "2017-06-14", "close": 58.78, "volume": 661519.0}, {"date": "2017-06-15", "close": 58.65, "volume": 557555.0}, {"date": "2017-06-16", "close": 58.48, "volume": 708017.0}, {"date": "2017-06-19", "close": 59.4, "volume": 733895.0}, {"date": "2017-06-20", "close": 59.07, "volume": 376635.0}, {"date": "2017-06-21", "close": 60.49, "volume": 841463.0}, {"date": "2017-06-22", "close": 62.59, "volume": 973134.0}, {"date": "2017-06-23", "close": 63.82, "volume": 1227337.0}, {"date": "2017-06-26", "close": 63.77, "volume": 502134.0}, {"date": "2017-06-27", "close": 62.84, "volume": 359153.0}, {"date": "2017-06-28", "close": 62.91, "volume": 481314.0}, {"date": "2017-06-29", "close": 63.06, "volume": 544400.0}, {"date": "2017-06-30", "close": 62.84, "volume": 450488.0}, {"date": "2017-07-03", "close": 62.75, "volume": 197592.0}, {"date": "2017-07-05", "close": 62.95, "volume": 360793.0}, {"date": "2017-07-06", "close": 61.9, "volume": 558372.0}, {"date": "2017-07-07", "close": 62.15, "volume": 351769.0}, {"date": "2017-07-10", "close": 62.67, "volume": 424138.0}, {"date": "2017-07-11", "close": 62.9, "volume": 624905.0}, {"date": "2017-07-12", "close": 62.84, "volume": 436913.0}, {"date": "2017-07-13", "close": 62.77, "volume": 557113.0}, {"date": "2017-07-14", "close": 63.06, "volume": 236013.0}, {"date": "2017-07-17", "close": 62.99, "volume": 308156.0}, {"date": "2017-07-18", "close": 63.11, "volume": 378554.0}, {"date": "2017-07-19", "close": 63.57, "volume": 293347.0}, {"date": "2017-07-20", "close": 64.24, "volume": 321176.0}, {"date": "2017-07-21", "close": 64.1, "volume": 541275.0}, {"date": "2017-07-24", "close": 64.7, "volume": 333073.0}, {"date": "2017-07-25", "close": 65.62, "volume": 553668.0}, {"date": "2017-07-26", "close": 63.81, "volume": 648998.0}, {"date": "2017-07-27", "close": 63.37, "volume": 297343.0}, {"date": "2017-07-28", "close": 63.67, "volume": 308603.0}, {"date": "2017-07-31", "close": 63.36, "volume": 263253.0}, {"date": "2017-08-01", "close": 63.12, "volume": 621181.0}, {"date": "2017-08-02", "close": 62.12, "volume": 990775.0}, {"date": "2017-08-03", "close": 61.32, "volume": 835803.0}, {"date": "2017-08-04", "close": 60.59, "volume": 446351.0}, {"date": "2017-08-07", "close": 61.66, "volume": 514904.0}, {"date": "2017-08-08", "close": 62.72, "volume": 698619.0}, {"date": "2017-08-09", "close": 62.15, "volume": 536493.0}, {"date": "2017-08-10", "close": 60.52, "volume": 778445.0}, {"date": "2017-08-11", "close": 60.52, "volume": 568641.0}, {"date": "2017-08-14", "close": 56.01, "volume": 2902381.0}, {"date": "2017-08-15", "close": 53.7, "volume": 2297386.0}, {"date": "2017-08-16", "close": 55.51, "volume": 1446731.0}, {"date": "2017-08-17", "close": 53.78, "volume": 584880.0}, {"date": "2017-08-18", "close": 55.48, "volume": 995807.0}, {"date": "2017-08-21", "close": 57.41, "volume": 2275090.0}, {"date": "2017-08-22", "close": 59.17, "volume": 1567526.0}, {"date": "2017-08-23", "close": 59.23, "volume": 825508.0}, {"date": "2017-08-24", "close": 59.18, "volume": 587859.0}, {"date": "2017-08-25", "close": 59.25, "volume": 384860.0}, {"date": "2017-08-28", "close": 59.76, "volume": 327291.0}, {"date": "2017-08-29", "close": 59.74, "volume": 414254.0}, {"date": "2017-08-30", "close": 60.94, "volume": 412988.0}, {"date": "2017-08-31", "close": 60.83, "volume": 543983.0}, {"date": "2017-09-01", "close": 61.82, "volume": 476687.0}, {"date": "2017-09-05", "close": 62.01, "volume": 468093.0}, {"date": "2017-09-06", "close": 62.66, "volume": 1050202.0}, {"date": "2017-09-07", "close": 62.5, "volume": 375071.0}, {"date": "2017-09-08", "close": 61.89, "volume": 514586.0}, {"date": "2017-09-11", "close": 62.27, "volume": 552489.0}, {"date": "2017-09-12", "close": 62.6, "volume": 352221.0}, {"date": "2017-09-13", "close": 61.77, "volume": 564675.0}, {"date": "2017-09-14", "close": 61.65, "volume": 591965.0}, {"date": "2017-09-15", "close": 62.01, "volume": 622260.0}, {"date": "2017-09-18", "close": 61.54, "volume": 459178.0}, {"date": "2017-09-19", "close": 62.19, "volume": 319089.0}, {"date": "2017-09-20", "close": 61.75, "volume": 256599.0}, {"date": "2017-09-21", "close": 61.1, "volume": 246627.0}, {"date": "2017-09-22", "close": 61.46, "volume": 166401.0}, {"date": "2017-09-25", "close": 60.78, "volume": 350281.0}, {"date": "2017-09-26", "close": 60.92, "volume": 274638.0}, {"date": "2017-09-27", "close": 61.64, "volume": 599873.0}, {"date": "2017-09-28", "close": 61.74, "volume": 309758.0}, {"date": "2017-09-29", "close": 61.48, "volume": 281085.0}, {"date": "2017-10-02", "close": 60.39, "volume": 454423.0}, {"date": "2017-10-03", "close": 60.7, "volume": 354413.0}, {"date": "2017-10-04", "close": 60.8, "volume": 425382.0}, {"date": "2017-10-05", "close": 61.91, "volume": 288238.0}, {"date": "2017-10-06", "close": 62.74, "volume": 287524.0}, {"date": "2017-10-09", "close": 62.37, "volume": 474318.0}, {"date": "2017-10-10", "close": 63.17, "volume": 657300.0}, {"date": "2017-10-11", "close": 62.8, "volume": 581104.0}, {"date": "2017-10-12", "close": 64.28, "volume": 579677.0}, {"date": "2017-10-13", "close": 63.87, "volume": 610343.0}, {"date": "2017-10-16", "close": 63.96, "volume": 385514.0}, {"date": "2017-10-17", "close": 63.6, "volume": 395886.0}, {"date": "2017-10-18", "close": 63.89, "volume": 393573.0}, {"date": "2017-10-19", "close": 63.72, "volume": 297590.0}, {"date": "2017-10-20", "close": 63.16, "volume": 327884.0}, {"date": "2017-10-23", "close": 63.12, "volume": 317919.0}, {"date": "2017-10-24", "close": 63.17, "volume": 310673.0}, {"date": "2017-10-25", "close": 62.3, "volume": 590140.0}, {"date": "2017-10-26", "close": 63.08, "volume": 366859.0}, {"date": "2017-10-27", "close": 63.42, "volume": 337120.0}, {"date": "2017-10-30", "close": 63.03, "volume": 305390.0}, {"date": "2017-10-31", "close": 63.61, "volume": 421148.0}, {"date": "2017-11-01", "close": 63.85, "volume": 587464.0}, {"date": "2017-11-02", "close": 60.86, "volume": 943231.0}, {"date": "2017-11-03", "close": 60.34, "volume": 454149.0}, {"date": "2017-11-06", "close": 60.18, "volume": 445183.0}, {"date": "2017-11-07", "close": 60.51, "volume": 342528.0}, {"date": "2017-11-08", "close": 61.66, "volume": 467243.0}, {"date": "2017-11-09", "close": 61.4, "volume": 397687.0}, {"date": "2017-11-10", "close": 62.13, "volume": 528570.0}, {"date": "2017-11-13", "close": 63.62, "volume": 324863.0}, {"date": "2017-11-14", "close": 63.04, "volume": 413026.0}, {"date": "2017-11-15", "close": 62.96, "volume": 432649.0}, {"date": "2017-11-16", "close": 63.33, "volume": 342249.0}, {"date": "2017-11-17", "close": 63.65, "volume": 417860.0}, {"date": "2017-11-20", "close": 64.55, "volume": 380087.0}, {"date": "2017-11-21", "close": 65.16, "volume": 673313.0}, {"date": "2017-11-22", "close": 66.02, "volume": 461413.0}, {"date": "2017-11-24", "close": 66.2, "volume": 162394.0}, {"date": "2017-11-27", "close": 66.2, "volume": 351359.0}, {"date": "2017-11-28", "close": 67.41, "volume": 475697.0}, {"date": "2017-11-29", "close": 67.96, "volume": 269833.0}, {"date": "2017-11-30", "close": 67.91, "volume": 453651.0}, {"date": "2017-12-01", "close": 66.34, "volume": 402652.0}, {"date": "2017-12-04", "close": 66.57, "volume": 478368.0}, {"date": "2017-12-05", "close": 66.58, "volume": 376459.0}, {"date": "2017-12-06", "close": 66.38, "volume": 176279.0}, {"date": "2017-12-07", "close": 65.56, "volume": 505405.0}, {"date": "2017-12-08", "close": 67.55, "volume": 425412.0}, {"date": "2017-12-11", "close": 67.24, "volume": 429107.0}, {"date": "2017-12-12", "close": 67.27, "volume": 251488.0}, {"date": "2017-12-13", "close": 67.27, "volume": 377475.0}, {"date": "2017-12-14", "close": 66.42, "volume": 340846.0}, {"date": "2017-12-15", "close": 67.44, "volume": 693449.0}, {"date": "2017-12-18", "close": 68.4, "volume": 293474.0}, {"date": "2017-12-19", "close": 67.77, "volume": 291700.0}, {"date": "2017-12-20", "close": 68.26, "volume": 323662.0}, {"date": "2017-12-21", "close": 67.87, "volume": 185129.0}, {"date": "2017-12-22", "close": 69.97, "volume": 530913.0}, {"date": "2017-12-26", "close": 69.93, "volume": 182817.0}, {"date": "2017-12-27", "close": 69.51, "volume": 166698.0}, {"date": "2017-12-28", "close": 68.27, "volume": 253017.0}, {"date": "2017-12-29", "close": 68.23, "volume": 472259.0}, {"date": "2018-01-02", "close": 68.56, "volume": 447883.0}, {"date": "2018-01-03", "close": 68.05, "volume": 323379.0}, {"date": "2018-01-04", "close": 68.41, "volume": 417826.0}, {"date": "2018-01-05", "close": 68.79, "volume": 208026.0}, {"date": "2018-01-08", "close": 68.41, "volume": 316410.0}, {"date": "2018-01-09", "close": 68.8, "volume": 204984.0}, {"date": "2018-01-10", "close": 67.33, "volume": 266501.0}, {"date": "2018-01-11", "close": 67.96, "volume": 304617.0}, {"date": "2018-01-12", "close": 68.67, "volume": 334476.0}, {"date": "2018-01-16", "close": 68.35, "volume": 420333.0}, {"date": "2018-01-17", "close": 68.74, "volume": 306050.0}, {"date": "2018-01-18", "close": 68.31, "volume": 305318.0}, {"date": "2018-01-19", "close": 69.99, "volume": 352852.0}, {"date": "2018-01-22", "close": 70.84, "volume": 353198.0}, {"date": "2018-01-23", "close": 72.06, "volume": 369242.0}, {"date": "2018-01-24", "close": 73.29, "volume": 376656.0}, {"date": "2018-01-25", "close": 72.45, "volume": 256937.0}, {"date": "2018-01-26", "close": 73.43, "volume": 229478.0}, {"date": "2018-01-29", "close": 73.67, "volume": 286441.0}, {"date": "2018-01-30", "close": 73.07, "volume": 239023.0}, {"date": "2018-01-31", "close": 71.84, "volume": 626149.0}, {"date": "2018-02-01", "close": 71.64, "volume": 333447.0}, {"date": "2018-02-02", "close": 69.98, "volume": 269196.0}, {"date": "2018-02-05", "close": 67.25, "volume": 429756.0}, {"date": "2018-02-06", "close": 68.36, "volume": 428435.0}, {"date": "2018-02-07", "close": 68.59, "volume": 247759.0}, {"date": "2018-02-08", "close": 66.66, "volume": 354882.0}, {"date": "2018-02-09", "close": 67.6, "volume": 444686.0}, {"date": "2018-02-12", "close": 68.25, "volume": 239561.0}, {"date": "2018-02-13", "close": 68.41, "volume": 194212.0}, {"date": "2018-02-14", "close": 70.19, "volume": 255692.0}, {"date": "2018-02-15", "close": 72.77, "volume": 664526.0}, {"date": "2018-02-16", "close": 69.07, "volume": 1010942.0}, {"date": "2018-02-20", "close": 71.36, "volume": 703497.0}, {"date": "2018-02-21", "close": 71.66, "volume": 774354.0}, {"date": "2018-02-22", "close": 71.36, "volume": 467795.0}, {"date": "2018-02-23", "close": 71.81, "volume": 331817.0}, {"date": "2018-02-26", "close": 72.37, "volume": 348088.0}, {"date": "2018-02-27", "close": 71.1, "volume": 267370.0}, {"date": "2018-02-28", "close": 70.4, "volume": 953682.0}, {"date": "2018-03-01", "close": 70.61, "volume": 469054.0}, {"date": "2018-03-02", "close": 72.35, "volume": 465673.0}, {"date": "2018-03-05", "close": 72.37, "volume": 497040.0}, {"date": "2018-03-06", "close": 72.13, "volume": 656995.0}, {"date": "2018-03-07", "close": 71.85, "volume": 715263.0}, {"date": "2018-03-08", "close": 71.99, "volume": 500638.0}, {"date": "2018-03-09", "close": 72.37, "volume": 672500.0}, {"date": "2018-03-12", "close": 74.07, "volume": 581428.0}, {"date": "2018-03-13", "close": 74.33, "volume": 544153.0}, {"date": "2018-03-14", "close": 73.24, "volume": 503102.0}, {"date": "2018-03-15", "close": 72.65, "volume": 963766.0}, {"date": "2018-03-16", "close": 74.25, "volume": 2900586.0}, {"date": "2018-03-19", "close": 72.08, "volume": 502827.0}, {"date": "2018-03-20", "close": 73.21, "volume": 509054.0}, {"date": "2018-03-21", "close": 74.35, "volume": 485316.0}, {"date": "2018-03-22", "close": 73.12, "volume": 447420.0}, {"date": "2018-03-23", "close": 71.84, "volume": 403049.0}, {"date": "2018-03-26", "close": 73.88, "volume": 407958.0}, {"date": "2018-03-27", "close": 72.31, "volume": 497895.0}, {"date": "2018-03-28", "close": 73.05, "volume": 693501.0}, {"date": "2018-03-29", "close": 73.71, "volume": 432510.0}, {"date": "2018-04-02", "close": 72.17, "volume": 535700.0}, {"date": "2018-04-03", "close": 74.11, "volume": 517743.0}, {"date": "2018-04-04", "close": 74.88, "volume": 653503.0}, {"date": "2018-04-05", "close": 75.05, "volume": 574197.0}, {"date": "2018-04-06", "close": 73.1, "volume": 811967.0}, {"date": "2018-04-09", "close": 73.85, "volume": 429549.0}, {"date": "2018-04-10", "close": 75.15, "volume": 673433.0}, {"date": "2018-04-11", "close": 75.1, "volume": 662155.0}, {"date": "2018-04-12", "close": 75.19, "volume": 507838.0}, {"date": "2018-04-13", "close": 71.0, "volume": 843897.0}, {"date": "2018-04-16", "close": 71.23, "volume": 973446.0}, {"date": "2018-04-17", "close": 71.2, "volume": 553819.0}, {"date": "2018-04-18", "close": 71.69, "volume": 301986.0}, {"date": "2018-04-19", "close": 71.04, "volume": 403413.0}, {"date": "2018-04-20", "close": 71.13, "volume": 481882.0}, {"date": "2018-04-23", "close": 71.09, "volume": 707141.0}, {"date": "2018-04-24", "close": 71.44, "volume": 672421.0}, {"date": "2018-04-25", "close": 71.64, "volume": 427474.0}, {"date": "2018-04-26", "close": 72.22, "volume": 497782.0}, {"date": "2018-04-27", "close": 70.83, "volume": 2161476.0}, {"date": "2018-04-30", "close": 71.15, "volume": 799264.0}, {"date": "2018-05-01", "close": 72.9, "volume": 881540.0}, {"date": "2018-05-02", "close": 73.44, "volume": 623382.0}, {"date": "2018-05-03", "close": 73.9, "volume": 1287130.0}, {"date": "2018-05-04", "close": 75.55, "volume": 387217.0}, {"date": "2018-05-07", "close": 76.2, "volume": 429604.0}, {"date": "2018-05-08", "close": 74.98, "volume": 592504.0}, {"date": "2018-05-09", "close": 76.45, "volume": 490916.0}, {"date": "2018-05-10", "close": 76.97, "volume": 499621.0}, {"date": "2018-05-11", "close": 77.29, "volume": 422417.0}, {"date": "2018-05-14", "close": 77.57, "volume": 288164.0}, {"date": "2018-05-15", "close": 77.79, "volume": 416824.0}, {"date": "2018-05-16", "close": 79.02, "volume": 388218.0}, {"date": "2018-05-17", "close": 79.3, "volume": 408518.0}, {"date": "2018-05-18", "close": 79.29, "volume": 411465.0}, {"date": "2018-05-21", "close": 80.86, "volume": 581115.0}, {"date": "2018-05-22", "close": 80.79, "volume": 328554.0}, {"date": "2018-05-23", "close": 81.6, "volume": 216539.0}, {"date": "2018-05-24", "close": 80.95, "volume": 338048.0}, {"date": "2018-05-25", "close": 80.08, "volume": 284520.0}, {"date": "2018-05-29", "close": 81.31, "volume": 352694.0}, {"date": "2018-05-30", "close": 82.36, "volume": 352910.0}, {"date": "2018-05-31", "close": 81.89, "volume": 412427.0}, {"date": "2018-06-01", "close": 83.17, "volume": 389978.0}, {"date": "2018-06-04", "close": 83.66, "volume": 560867.0}, {"date": "2018-06-05", "close": 83.09, "volume": 391171.0}, {"date": "2018-06-06", "close": 82.74, "volume": 386676.0}, {"date": "2018-06-07", "close": 81.66, "volume": 460557.0}, {"date": "2018-06-08", "close": 82.17, "volume": 340064.0}, {"date": "2018-06-11", "close": 81.18, "volume": 434595.0}, {"date": "2018-06-12", "close": 82.06, "volume": 331970.0}, {"date": "2018-06-13", "close": 81.98, "volume": 386160.0}, {"date": "2018-06-14", "close": 83.53, "volume": 530599.0}, {"date": "2018-06-15", "close": 82.85, "volume": 825563.0}, {"date": "2018-06-18", "close": 82.42, "volume": 363204.0}, {"date": "2018-06-19", "close": 81.75, "volume": 554177.0}, {"date": "2018-06-20", "close": 82.82, "volume": 411289.0}, {"date": "2018-06-21", "close": 81.64, "volume": 307581.0}, {"date": "2018-06-22", "close": 81.15, "volume": 477331.0}, {"date": "2018-06-25", "close": 79.32, "volume": 341248.0}, {"date": "2018-06-26", "close": 80.01, "volume": 357631.0}, {"date": "2018-06-27", "close": 78.93, "volume": 334850.0}, {"date": "2018-06-28", "close": 78.68, "volume": 423541.0}, {"date": "2018-06-29", "close": 78.19, "volume": 368183.0}, {"date": "2018-07-02", "close": 78.04, "volume": 303432.0}, {"date": "2018-07-03", "close": 78.02, "volume": 241662.0}, {"date": "2018-07-05", "close": 78.75, "volume": 374509.0}, {"date": "2018-07-06", "close": 78.86, "volume": 275080.0}, {"date": "2018-07-09", "close": 79.0, "volume": 246486.0}, {"date": "2018-07-10", "close": 78.71, "volume": 305370.0}, {"date": "2018-07-11", "close": 77.7, "volume": 312474.0}, {"date": "2018-07-12", "close": 77.27, "volume": 262658.0}, {"date": "2018-07-13", "close": 77.28, "volume": 268507.0}, {"date": "2018-07-16", "close": 75.78, "volume": 381323.0}, {"date": "2018-07-17", "close": 76.18, "volume": 301745.0}, {"date": "2018-07-18", "close": 74.73, "volume": 310591.0}, {"date": "2018-07-19", "close": 74.66, "volume": 438811.0}, {"date": "2018-07-20", "close": 74.64, "volume": 455941.0}, {"date": "2018-07-23", "close": 74.68, "volume": 301951.0}, {"date": "2018-07-24", "close": 71.96, "volume": 548954.0}, {"date": "2018-07-25", "close": 72.6, "volume": 465761.0}, {"date": "2018-07-26", "close": 73.56, "volume": 319167.0}, {"date": "2018-07-27", "close": 72.56, "volume": 302428.0}, {"date": "2018-07-30", "close": 72.54, "volume": 244220.0}, {"date": "2018-07-31", "close": 72.85, "volume": 345433.0}, {"date": "2018-08-01", "close": 73.09, "volume": 386222.0}, {"date": "2018-08-02", "close": 75.92, "volume": 561327.0}, {"date": "2018-08-03", "close": 84.55, "volume": 1577402.0}, {"date": "2018-08-06", "close": 85.39, "volume": 719833.0}, {"date": "2018-08-07", "close": 82.43, "volume": 774706.0}, {"date": "2018-08-08", "close": 83.45, "volume": 437294.0}, {"date": "2018-08-09", "close": 82.92, "volume": 398604.0}, {"date": "2018-08-10", "close": 81.38, "volume": 571147.0}, {"date": "2018-08-13", "close": 80.98, "volume": 948546.0}, {"date": "2018-08-14", "close": 81.88, "volume": 287904.0}, {"date": "2018-08-15", "close": 79.21, "volume": 507942.0}, {"date": "2018-08-16", "close": 79.2, "volume": 332581.0}, {"date": "2018-08-17", "close": 79.75, "volume": 214443.0}, {"date": "2018-08-20", "close": 80.02, "volume": 269188.0}, {"date": "2018-08-21", "close": 80.33, "volume": 207069.0}, {"date": "2018-08-22", "close": 81.32, "volume": 470762.0}, {"date": "2018-08-23", "close": 79.55, "volume": 202070.0}, {"date": "2018-08-24", "close": 79.44, "volume": 181207.0}, {"date": "2018-08-27", "close": 80.86, "volume": 489344.0}, {"date": "2018-08-28", "close": 80.56, "volume": 314425.0}, {"date": "2018-08-29", "close": 80.29, "volume": 294985.0}, {"date": "2018-08-30", "close": 79.25, "volume": 226571.0}, {"date": "2018-08-31", "close": 79.6, "volume": 235701.0}, {"date": "2018-09-04", "close": 80.09, "volume": 522021.0}, {"date": "2018-09-05", "close": 80.76, "volume": 319633.0}, {"date": "2018-09-06", "close": 80.45, "volume": 343367.0}, {"date": "2018-09-07", "close": 79.42, "volume": 288205.0}, {"date": "2018-09-10", "close": 80.31, "volume": 262561.0}, {"date": "2018-09-11", "close": 81.3, "volume": 334023.0}, {"date": "2018-09-12", "close": 82.81, "volume": 327188.0}, {"date": "2018-09-13", "close": 82.53, "volume": 366086.0}, {"date": "2018-09-14", "close": 83.61, "volume": 602409.0}, {"date": "2018-09-17", "close": 83.59, "volume": 431299.0}, {"date": "2018-09-18", "close": 84.52, "volume": 530526.0}, {"date": "2018-09-19", "close": 83.19, "volume": 345530.0}, {"date": "2018-09-20", "close": 83.85, "volume": 254301.0}, {"date": "2018-09-21", "close": 84.41, "volume": 458127.0}, {"date": "2018-09-24", "close": 85.46, "volume": 268873.0}, {"date": "2018-09-25", "close": 81.82, "volume": 436193.0}, {"date": "2018-09-26", "close": 81.89, "volume": 345964.0}, {"date": "2018-09-27", "close": 82.14, "volume": 227318.0}, {"date": "2018-09-28", "close": 82.42, "volume": 212560.0}, {"date": "2018-10-01", "close": 81.77, "volume": 295969.0}, {"date": "2018-10-02", "close": 81.46, "volume": 166100.0}, {"date": "2018-10-03", "close": 81.53, "volume": 412471.0}, {"date": "2018-10-04", "close": 78.38, "volume": 392152.0}, {"date": "2018-10-05", "close": 76.85, "volume": 287516.0}, {"date": "2018-10-08", "close": 75.79, "volume": 222175.0}, {"date": "2018-10-09", "close": 73.0, "volume": 621188.0}, {"date": "2018-10-10", "close": 68.85, "volume": 801946.0}, {"date": "2018-10-11", "close": 66.97, "volume": 549749.0}, {"date": "2018-10-12", "close": 68.66, "volume": 429264.0}, {"date": "2018-10-15", "close": 68.77, "volume": 455493.0}, {"date": "2018-10-16", "close": 70.51, "volume": 393937.0}, {"date": "2018-10-17", "close": 71.65, "volume": 617582.0}, {"date": "2018-10-18", "close": 70.82, "volume": 457104.0}, {"date": "2018-10-19", "close": 70.46, "volume": 613107.0}, {"date": "2018-10-22", "close": 71.76, "volume": 350306.0}, {"date": "2018-10-23", "close": 70.12, "volume": 345773.0}, {"date": "2018-10-24", "close": 68.76, "volume": 430703.0}, {"date": "2018-10-25", "close": 69.44, "volume": 244958.0}, {"date": "2018-10-26", "close": 67.66, "volume": 222625.0}, {"date": "2018-10-29", "close": 67.38, "volume": 282835.0}, {"date": "2018-10-30", "close": 69.1, "volume": 297332.0}, {"date": "2018-10-31", "close": 70.22, "volume": 315204.0}, {"date": "2018-11-01", "close": 71.66, "volume": 297369.0}, {"date": "2018-11-02", "close": 71.49, "volume": 253115.0}, {"date": "2018-11-05", "close": 72.23, "volume": 437790.0}, {"date": "2018-11-06", "close": 72.57, "volume": 310398.0}, {"date": "2018-11-07", "close": 72.82, "volume": 343025.0}, {"date": "2018-11-08", "close": 62.84, "volume": 986430.0}, {"date": "2018-11-09", "close": 65.02, "volume": 583550.0}, {"date": "2018-11-12", "close": 64.94, "volume": 432693.0}, {"date": "2018-11-13", "close": 66.1, "volume": 437812.0}, {"date": "2018-11-14", "close": 66.57, "volume": 383869.0}, {"date": "2018-11-15", "close": 68.02, "volume": 258745.0}, {"date": "2018-11-16", "close": 67.78, "volume": 320450.0}, {"date": "2018-11-19", "close": 65.5, "volume": 308114.0}, {"date": "2018-11-20", "close": 65.36, "volume": 333233.0}, {"date": "2018-11-21", "close": 66.12, "volume": 203777.0}, {"date": "2018-11-23", "close": 65.8, "volume": 67906.0}, {"date": "2018-11-26", "close": 65.47, "volume": 295912.0}, {"date": "2018-11-27", "close": 65.27, "volume": 257044.0}, {"date": "2018-11-28", "close": 65.74, "volume": 220433.0}, {"date": "2018-11-29", "close": 65.67, "volume": 238253.0}, {"date": "2018-11-30", "close": 65.97, "volume": 269284.0}, {"date": "2018-12-03", "close": 67.82, "volume": 450969.0}, {"date": "2018-12-04", "close": 64.83, "volume": 430719.0}, {"date": "2018-12-06", "close": 63.79, "volume": 353024.0}, {"date": "2018-12-07", "close": 63.78, "volume": 354750.0}, {"date": "2018-12-10", "close": 63.55, "volume": 338595.0}, {"date": "2018-12-11", "close": 63.98, "volume": 258990.0}, {"date": "2018-12-12", "close": 64.95, "volume": 250730.0}, {"date": "2018-12-13", "close": 64.16, "volume": 401061.0}, {"date": "2018-12-14", "close": 63.79, "volume": 271040.0}, {"date": "2018-12-17", "close": 60.43, "volume": 514976.0}, {"date": "2018-12-18", "close": 61.33, "volume": 498475.0}, {"date": "2018-12-19", "close": 59.98, "volume": 256425.0}, {"date": "2018-12-20", "close": 59.01, "volume": 295733.0}, {"date": "2018-12-21", "close": 57.15, "volume": 796533.0}, {"date": "2018-12-24", "close": 56.44, "volume": 175831.0}, {"date": "2018-12-26", "close": 59.84, "volume": 309183.0}, {"date": "2018-12-27", "close": 60.37, "volume": 194157.0}, {"date": "2018-12-28", "close": 59.93, "volume": 263979.0}, {"date": "2018-12-31", "close": 61.33, "volume": 287558.0}, {"date": "2019-01-02", "close": 60.84, "volume": 364001.0}, {"date": "2019-01-03", "close": 59.59, "volume": 282372.0}, {"date": "2019-01-04", "close": 61.48, "volume": 727978.0}, {"date": "2019-01-07", "close": 61.61, "volume": 596381.0}, {"date": "2019-01-08", "close": 61.81, "volume": 416362.0}, {"date": "2019-01-09", "close": 61.47, "volume": 313075.0}, {"date": "2019-01-10", "close": 61.67, "volume": 678804.0}, {"date": "2019-01-11", "close": 61.98, "volume": 399686.0}, {"date": "2019-01-14", "close": 60.97, "volume": 595071.0}, {"date": "2019-01-15", "close": 62.06, "volume": 495589.0}, {"date": "2019-01-16", "close": 61.63, "volume": 376500.0}, {"date": "2019-01-17", "close": 64.24, "volume": 685805.0}, {"date": "2019-01-18", "close": 64.46, "volume": 700969.0}, {"date": "2019-01-22", "close": 62.64, "volume": 728256.0}, {"date": "2019-01-23", "close": 62.75, "volume": 495614.0}, {"date": "2019-01-24", "close": 63.32, "volume": 343855.0}, {"date": "2019-01-25", "close": 63.38, "volume": 291334.0}, {"date": "2019-01-28", "close": 63.62, "volume": 354985.0}, {"date": "2019-01-29", "close": 63.0, "volume": 349426.0}, {"date": "2019-01-30", "close": 63.63, "volume": 755644.0}, {"date": "2019-01-31", "close": 65.65, "volume": 485750.0}, {"date": "2019-02-01", "close": 66.55, "volume": 431526.0}, {"date": "2019-02-04", "close": 66.04, "volume": 449262.0}, {"date": "2019-02-05", "close": 66.17, "volume": 667927.0}, {"date": "2019-02-06", "close": 66.55, "volume": 627832.0}, {"date": "2019-02-07", "close": 65.76, "volume": 914627.0}, {"date": "2019-02-08", "close": 67.06, "volume": 373746.0}, {"date": "2019-02-11", "close": 67.31, "volume": 557239.0}, {"date": "2019-02-12", "close": 68.55, "volume": 440173.0}, {"date": "2019-02-13", "close": 69.5, "volume": 692413.0}, {"date": "2019-02-14", "close": 63.45, "volume": 2111181.0}, {"date": "2019-02-15", "close": 63.09, "volume": 995623.0}, {"date": "2019-02-19", "close": 62.05, "volume": 525686.0}, {"date": "2019-02-20", "close": 62.41, "volume": 1070940.0}, {"date": "2019-02-21", "close": 62.78, "volume": 521717.0}, {"date": "2019-02-22", "close": 64.08, "volume": 527855.0}, {"date": "2019-02-25", "close": 63.89, "volume": 494570.0}, {"date": "2019-02-26", "close": 62.34, "volume": 572560.0}, {"date": "2019-02-27", "close": 61.25, "volume": 479755.0}, {"date": "2019-02-28", "close": 60.11, "volume": 719558.0}, {"date": "2019-03-01", "close": 59.26, "volume": 600961.0}, {"date": "2019-03-04", "close": 59.74, "volume": 861159.0}, {"date": "2019-03-05", "close": 60.18, "volume": 487217.0}, {"date": "2019-03-06", "close": 57.98, "volume": 826303.0}, {"date": "2019-03-07", "close": 57.38, "volume": 475948.0}, {"date": "2019-03-08", "close": 58.58, "volume": 742007.0}, {"date": "2019-03-11", "close": 58.95, "volume": 386850.0}, {"date": "2019-03-12", "close": 59.26, "volume": 551724.0}, {"date": "2019-03-13", "close": 59.29, "volume": 462357.0}, {"date": "2019-03-14", "close": 59.0, "volume": 338350.0}, {"date": "2019-03-15", "close": 59.69, "volume": 840650.0}, {"date": "2019-03-18", "close": 56.69, "volume": 1288102.0}, {"date": "2019-03-19", "close": 56.83, "volume": 764409.0}, {"date": "2019-03-20", "close": 52.59, "volume": 1104134.0}, {"date": "2019-03-21", "close": 51.87, "volume": 857604.0}, {"date": "2019-03-22", "close": 49.28, "volume": 763583.0}, {"date": "2019-03-25", "close": 47.44, "volume": 1719575.0}, {"date": "2019-03-26", "close": 48.11, "volume": 944245.0}, {"date": "2019-03-27", "close": 48.11, "volume": 701506.0}, {"date": "2019-03-28", "close": 47.9, "volume": 526599.0}, {"date": "2019-03-29", "close": 47.86, "volume": 639723.0}, {"date": "2019-04-01", "close": 49.28, "volume": 710405.0}, {"date": "2019-04-02", "close": 48.95, "volume": 633685.0}, {"date": "2019-04-03", "close": 48.86, "volume": 1307021.0}, {"date": "2019-04-04", "close": 49.72, "volume": 463709.0}, {"date": "2019-04-05", "close": 50.74, "volume": 545124.0}, {"date": "2019-04-08", "close": 50.97, "volume": 689679.0}, {"date": "2019-04-09", "close": 50.59, "volume": 581371.0}, {"date": "2019-04-10", "close": 51.78, "volume": 574802.0}, {"date": "2019-04-11", "close": 50.76, "volume": 542836.0}, {"date": "2019-04-12", "close": 50.42, "volume": 387040.0}, {"date": "2019-04-15", "close": 49.88, "volume": 553016.0}, {"date": "2019-04-16", "close": 49.61, "volume": 681556.0}, {"date": "2019-04-17", "close": 49.99, "volume": 516913.0}, {"date": "2019-04-18", "close": 49.77, "volume": 710050.0}, {"date": "2019-04-22", "close": 48.45, "volume": 1056190.0}, {"date": "2019-04-23", "close": 48.54, "volume": 762421.0}, {"date": "2019-04-24", "close": 49.83, "volume": 832286.0}, {"date": "2019-04-25", "close": 49.91, "volume": 744420.0}, {"date": "2019-04-26", "close": 50.46, "volume": 470590.0}, {"date": "2019-04-29", "close": 50.7, "volume": 808578.0}, {"date": "2019-04-30", "close": 50.87, "volume": 1137961.0}, {"date": "2019-05-01", "close": 64.32, "volume": 3880978.0}, {"date": "2019-05-02", "close": 60.48, "volume": 1704611.0}, {"date": "2019-05-03", "close": 58.57, "volume": 1702548.0}, {"date": "2019-05-06", "close": 57.96, "volume": 858455.0}, {"date": "2019-05-07", "close": 55.48, "volume": 1359677.0}, {"date": "2019-05-08", "close": 55.23, "volume": 755400.0}, {"date": "2019-05-09", "close": 54.9, "volume": 456131.0}, {"date": "2019-05-10", "close": 53.99, "volume": 456175.0}, {"date": "2019-05-13", "close": 52.59, "volume": 618513.0}, {"date": "2019-05-14", "close": 52.42, "volume": 461082.0}, {"date": "2019-05-15", "close": 53.46, "volume": 508686.0}, {"date": "2019-05-16", "close": 52.5, "volume": 508422.0}, {"date": "2019-05-17", "close": 51.11, "volume": 381563.0}, {"date": "2019-05-20", "close": 51.53, "volume": 755283.0}, {"date": "2019-05-21", "close": 51.63, "volume": 505597.0}, {"date": "2019-05-22", "close": 51.38, "volume": 362304.0}, {"date": "2019-05-23", "close": 50.36, "volume": 361440.0}, {"date": "2019-05-24", "close": 49.78, "volume": 234698.0}, {"date": "2019-05-28", "close": 48.54, "volume": 384264.0}, {"date": "2019-05-29", "close": 48.18, "volume": 376778.0}, {"date": "2019-05-30", "close": 48.2, "volume": 316020.0}, {"date": "2019-05-31", "close": 46.69, "volume": 763936.0}, {"date": "2019-06-03", "close": 48.09, "volume": 969832.0}, {"date": "2019-06-04", "close": 49.25, "volume": 801943.0}, {"date": "2019-06-05", "close": 48.88, "volume": 710871.0}, {"date": "2019-06-06", "close": 48.65, "volume": 366972.0}, {"date": "2019-06-07", "close": 49.06, "volume": 637800.0}, {"date": "2019-06-10", "close": 49.33, "volume": 326734.0}, {"date": "2019-06-11", "close": 50.55, "volume": 507208.0}, {"date": "2019-06-12", "close": 50.81, "volume": 384489.0}, {"date": "2019-06-13", "close": 51.24, "volume": 391674.0}, {"date": "2019-06-14", "close": 50.89, "volume": 342454.0}, {"date": "2019-06-17", "close": 49.68, "volume": 384740.0}, {"date": "2019-06-18", "close": 50.47, "volume": 286685.0}, {"date": "2019-06-19", "close": 48.8, "volume": 420829.0}, {"date": "2019-06-20", "close": 48.04, "volume": 443948.0}, {"date": "2019-06-21", "close": 48.87, "volume": 581146.0}, {"date": "2019-06-24", "close": 47.17, "volume": 609060.0}, {"date": "2019-06-25", "close": 48.14, "volume": 469329.0}, {"date": "2019-06-26", "close": 48.82, "volume": 597822.0}, {"date": "2019-06-27", "close": 48.35, "volume": 385855.0}, {"date": "2019-06-28", "close": 49.32, "volume": 862160.0}, {"date": "2019-07-01", "close": 48.74, "volume": 623777.0}, {"date": "2019-07-02", "close": 48.13, "volume": 260336.0}, {"date": "2019-07-03", "close": 47.13, "volume": 804372.0}, {"date": "2019-07-05", "close": 47.13, "volume": 299268.0}, {"date": "2019-07-08", "close": 45.51, "volume": 475733.0}, {"date": "2019-07-09", "close": 45.17, "volume": 396661.0}, {"date": "2019-07-10", "close": 45.74, "volume": 394039.0}, {"date": "2019-07-11", "close": 44.5, "volume": 445451.0}, {"date": "2019-07-12", "close": 45.07, "volume": 317580.0}, {"date": "2019-07-15", "close": 44.03, "volume": 352726.0}, {"date": "2019-07-16", "close": 45.51, "volume": 438708.0}, {"date": "2019-07-17", "close": 38.85, "volume": 6706231.0}, {"date": "2019-07-18", "close": 39.34, "volume": 1334097.0}, {"date": "2019-07-19", "close": 40.99, "volume": 1083718.0}, {"date": "2019-07-22", "close": 39.98, "volume": 738663.0}, {"date": "2019-07-23", "close": 39.66, "volume": 649264.0}, {"date": "2019-07-24", "close": 39.85, "volume": 759341.0}, {"date": "2019-07-25", "close": 39.39, "volume": 717796.0}, {"date": "2019-07-26", "close": 40.9, "volume": 486630.0}, {"date": "2019-07-29", "close": 40.06, "volume": 531173.0}, {"date": "2019-07-30", "close": 40.6, "volume": 477299.0}, {"date": "2019-07-31", "close": 39.98, "volume": 474917.0}, {"date": "2019-08-01", "close": 38.99, "volume": 749184.0}, {"date": "2019-08-02", "close": 39.13, "volume": 553592.0}, {"date": "2019-08-05", "close": 38.18, "volume": 580509.0}, {"date": "2019-08-06", "close": 38.54, "volume": 493434.0}, {"date": "2019-08-07", "close": 40.38, "volume": 1602079.0}, {"date": "2019-08-08", "close": 41.93, "volume": 1205938.0}, {"date": "2019-08-09", "close": 40.7, "volume": 398897.0}, {"date": "2019-08-12", "close": 40.23, "volume": 382117.0}, {"date": "2019-08-13", "close": 40.25, "volume": 434065.0}, {"date": "2019-08-14", "close": 39.55, "volume": 567047.0}, {"date": "2019-08-15", "close": 39.27, "volume": 919211.0}, {"date": "2019-08-16", "close": 40.37, "volume": 432564.0}, {"date": "2019-08-19", "close": 40.35, "volume": 485441.0}, {"date": "2019-08-20", "close": 40.14, "volume": 554258.0}, {"date": "2019-08-21", "close": 40.46, "volume": 360968.0}, {"date": "2019-08-22", "close": 40.82, "volume": 257028.0}, {"date": "2019-08-23", "close": 40.11, "volume": 629594.0}, {"date": "2019-08-26", "close": 40.14, "volume": 493257.0}, {"date": "2019-08-27", "close": 39.75, "volume": 320651.0}, {"date": "2019-08-28", "close": 40.15, "volume": 347426.0}, {"date": "2019-08-29", "close": 40.05, "volume": 296326.0}, {"date": "2019-08-30", "close": 40.62, "volume": 445361.0}, {"date": "2019-09-03", "close": 40.47, "volume": 537388.0}, {"date": "2019-09-04", "close": 40.89, "volume": 694540.0}, {"date": "2019-09-05", "close": 42.71, "volume": 945355.0}, {"date": "2019-09-06", "close": 42.94, "volume": 779163.0}, {"date": "2019-09-09", "close": 42.78, "volume": 785628.0}, {"date": "2019-09-10", "close": 43.67, "volume": 685690.0}, {"date": "2019-09-11", "close": 44.05, "volume": 480790.0}, {"date": "2019-09-12", "close": 44.28, "volume": 599865.0}, {"date": "2019-09-13", "close": 44.02, "volume": 383490.0}, {"date": "2019-09-16", "close": 44.54, "volume": 377324.0}, {"date": "2019-09-17", "close": 43.57, "volume": 543950.0}, {"date": "2019-09-18", "close": 43.05, "volume": 355060.0}, {"date": "2019-09-19", "close": 42.62, "volume": 212611.0}, {"date": "2019-09-20", "close": 42.64, "volume": 615220.0}, {"date": "2019-09-23", "close": 42.51, "volume": 395107.0}, {"date": "2019-09-24", "close": 42.77, "volume": 414592.0}, {"date": "2019-09-25", "close": 43.85, "volume": 340680.0}, {"date": "2019-09-26", "close": 42.78, "volume": 386799.0}, {"date": "2019-09-27", "close": 42.21, "volume": 400843.0}, {"date": "2019-09-30", "close": 42.53, "volume": 480251.0}, {"date": "2019-10-01", "close": 42.4, "volume": 609305.0}, {"date": "2019-10-02", "close": 40.4, "volume": 312344.0}, {"date": "2019-10-03", "close": 40.5, "volume": 414310.0}, {"date": "2019-10-04", "close": 41.61, "volume": 244329.0}, {"date": "2019-10-07", "close": 41.47, "volume": 852086.0}, {"date": "2019-10-08", "close": 40.31, "volume": 296913.0}, {"date": "2019-10-09", "close": 40.48, "volume": 257235.0}, {"date": "2019-10-10", "close": 41.11, "volume": 275212.0}, {"date": "2019-10-11", "close": 41.81, "volume": 426516.0}, {"date": "2019-10-14", "close": 42.12, "volume": 240893.0}, {"date": "2019-10-15", "close": 41.91, "volume": 372620.0}, {"date": "2019-10-16", "close": 42.53, "volume": 339343.0}, {"date": "2019-10-17", "close": 43.13, "volume": 325663.0}, {"date": "2019-10-18", "close": 42.84, "volume": 268283.0}, {"date": "2019-10-21", "close": 43.35, "volume": 270399.0}, {"date": "2019-10-22", "close": 44.52, "volume": 262052.0}, {"date": "2019-10-23", "close": 44.87, "volume": 310780.0}, {"date": "2019-10-24", "close": 44.48, "volume": 200246.0}, {"date": "2019-10-25", "close": 44.53, "volume": 215048.0}, {"date": "2019-10-28", "close": 44.76, "volume": 291538.0}, {"date": "2019-10-29", "close": 44.51, "volume": 227905.0}, {"date": "2019-10-30", "close": 46.18, "volume": 480242.0}, {"date": "2019-10-31", "close": 44.58, "volume": 421253.0}, {"date": "2019-11-01", "close": 45.16, "volume": 268809.0}, {"date": "2019-11-04", "close": 46.68, "volume": 454948.0}, {"date": "2019-11-05", "close": 46.35, "volume": 768261.0}, {"date": "2019-11-06", "close": 39.55, "volume": 1433133.0}, {"date": "2019-11-07", "close": 40.51, "volume": 691909.0}, {"date": "2019-11-08", "close": 41.32, "volume": 469352.0}, {"date": "2019-11-11", "close": 39.78, "volume": 345065.0}, {"date": "2019-11-12", "close": 40.03, "volume": 422235.0}, {"date": "2019-11-13", "close": 39.5, "volume": 675125.0}, {"date": "2019-11-14", "close": 39.07, "volume": 434434.0}, {"date": "2019-11-15", "close": 39.25, "volume": 409933.0}, {"date": "2019-11-18", "close": 39.08, "volume": 360080.0}, {"date": "2019-11-19", "close": 38.82, "volume": 301010.0}, {"date": "2019-11-20", "close": 37.92, "volume": 385717.0}, {"date": "2019-11-21", "close": 37.72, "volume": 298533.0}, {"date": "2019-11-22", "close": 38.05, "volume": 221393.0}, {"date": "2019-11-25", "close": 38.53, "volume": 270474.0}, {"date": "2019-11-26", "close": 38.77, "volume": 328270.0}, {"date": "2019-11-27", "close": 39.02, "volume": 213847.0}, {"date": "2019-11-29", "close": 38.24, "volume": 135353.0}, {"date": "2019-12-02", "close": 37.97, "volume": 253247.0}, {"date": "2019-12-03", "close": 37.71, "volume": 398290.0}, {"date": "2019-12-04", "close": 37.83, "volume": 388715.0}, {"date": "2019-12-05", "close": 37.7, "volume": 219341.0}, {"date": "2019-12-06", "close": 38.29, "volume": 304350.0}, {"date": "2019-12-09", "close": 37.88, "volume": 312583.0}, {"date": "2019-12-10", "close": 37.88, "volume": 436472.0}, {"date": "2019-12-11", "close": 37.95, "volume": 168822.0}, {"date": "2019-12-12", "close": 39.18, "volume": 309841.0}, {"date": "2019-12-13", "close": 38.92, "volume": 210680.0}, {"date": "2019-12-16", "close": 39.45, "volume": 524650.0}, {"date": "2019-12-17", "close": 39.19, "volume": 445602.0}, {"date": "2019-12-18", "close": 39.51, "volume": 812212.0}, {"date": "2019-12-19", "close": 40.4, "volume": 477536.0}, {"date": "2019-12-20", "close": 40.8, "volume": 1063582.0}, {"date": "2019-12-23", "close": 40.59, "volume": 481285.0}, {"date": "2019-12-24", "close": 40.27, "volume": 91007.0}, {"date": "2019-12-26", "close": 40.46, "volume": 210017.0}, {"date": "2019-12-27", "close": 40.54, "volume": 282438.0}, {"date": "2019-12-30", "close": 40.52, "volume": 226742.0}, {"date": "2019-12-31", "close": 40.98, "volume": 284705.0}, {"date": "2020-01-02", "close": 40.43, "volume": 312997.0}, {"date": "2020-01-03", "close": 40.38, "volume": 293067.0}, {"date": "2020-01-06", "close": 40.07, "volume": 575291.0}, {"date": "2020-01-07", "close": 39.79, "volume": 277886.0}, {"date": "2020-01-08", "close": 40.39, "volume": 296836.0}, {"date": "2020-01-09", "close": 40.82, "volume": 314891.0}, {"date": "2020-01-10", "close": 40.79, "volume": 260904.0}, {"date": "2020-01-13", "close": 40.79, "volume": 338774.0}, {"date": "2020-01-14", "close": 40.41, "volume": 674029.0}, {"date": "2020-01-15", "close": 41.95, "volume": 550289.0}, {"date": "2020-01-16", "close": 42.51, "volume": 672300.0}, {"date": "2020-01-17", "close": 42.32, "volume": 337798.0}, {"date": "2020-01-21", "close": 40.3, "volume": 600397.0}, {"date": "2020-01-22", "close": 38.05, "volume": 804730.0}, {"date": "2020-01-23", "close": 37.74, "volume": 898565.0}, {"date": "2020-01-24", "close": 36.41, "volume": 1092875.0}, {"date": "2020-01-27", "close": 35.23, "volume": 628880.0}, {"date": "2020-01-28", "close": 34.55, "volume": 520607.0}, {"date": "2020-01-29", "close": 33.44, "volume": 492135.0}, {"date": "2020-01-30", "close": 34.2, "volume": 498200.0}, {"date": "2020-01-31", "close": 32.59, "volume": 571627.0}, {"date": "2020-02-03", "close": 33.7, "volume": 557391.0}, {"date": "2020-02-04", "close": 34.79, "volume": 557985.0}, {"date": "2020-02-05", "close": 36.27, "volume": 524351.0}, {"date": "2020-02-06", "close": 35.98, "volume": 429313.0}, {"date": "2020-02-07", "close": 35.24, "volume": 318822.0}, {"date": "2020-02-10", "close": 34.71, "volume": 460160.0}, {"date": "2020-02-11", "close": 34.62, "volume": 389269.0}, {"date": "2020-02-12", "close": 35.79, "volume": 852044.0}, {"date": "2020-02-13", "close": 29.97, "volume": 3314917.0}, {"date": "2020-02-14", "close": 30.45, "volume": 1499261.0}, {"date": "2020-02-18", "close": 29.84, "volume": 1073997.0}, {"date": "2020-02-19", "close": 29.33, "volume": 905902.0}, {"date": "2020-02-20", "close": 29.79, "volume": 677191.0}, {"date": "2020-02-21", "close": 29.84, "volume": 688497.0}, {"date": "2020-02-24", "close": 28.36, "volume": 883436.0}, {"date": "2020-02-25", "close": 26.56, "volume": 1025137.0}, {"date": "2020-02-26", "close": 25.57, "volume": 1407807.0}, {"date": "2020-02-27", "close": 24.73, "volume": 1446622.0}, {"date": "2020-02-28", "close": 24.52, "volume": 1657712.0}, {"date": "2020-03-02", "close": 24.75, "volume": 2174277.0}, {"date": "2020-03-03", "close": 24.79, "volume": 1049049.0}, {"date": "2020-03-04", "close": 25.57, "volume": 1301574.0}, {"date": "2020-03-05", "close": 24.93, "volume": 1179600.0}, {"date": "2020-03-06", "close": 25.03, "volume": 1269163.0}, {"date": "2020-03-09", "close": 23.28, "volume": 1188756.0}, {"date": "2020-03-10", "close": 22.69, "volume": 1529421.0}, {"date": "2020-03-11", "close": 21.06, "volume": 1734338.0}, {"date": "2020-03-12", "close": 18.77, "volume": 1908152.0}, {"date": "2020-03-13", "close": 19.54, "volume": 1427783.0}, {"date": "2020-03-16", "close": 17.84, "volume": 1979096.0}, {"date": "2020-03-17", "close": 14.22, "volume": 2601429.0}, {"date": "2020-03-18", "close": 12.52, "volume": 1761662.0}, {"date": "2020-03-19", "close": 19.71, "volume": 2154297.0}, {"date": "2020-03-20", "close": 19.75, "volume": 2015522.0}, {"date": "2020-03-23", "close": 18.65, "volume": 1310876.0}, {"date": "2020-03-24", "close": 20.71, "volume": 1103722.0}, {"date": "2020-03-25", "close": 21.6, "volume": 1552298.0}, {"date": "2020-03-26", "close": 22.55, "volume": 909000.0}, {"date": "2020-03-27", "close": 21.84, "volume": 592358.0}, {"date": "2020-03-30", "close": 20.9, "volume": 888364.0}, {"date": "2020-03-31", "close": 21.85, "volume": 985724.0}, {"date": "2020-04-01", "close": 20.52, "volume": 761748.0}, {"date": "2020-04-02", "close": 19.96, "volume": 1276509.0}, {"date": "2020-04-03", "close": 22.06, "volume": 1044621.0}, {"date": "2020-04-06", "close": 20.79, "volume": 1387260.0}, {"date": "2020-04-07", "close": 21.86, "volume": 1101742.0}, {"date": "2020-04-08", "close": 22.6, "volume": 756349.0}, {"date": "2020-04-09", "close": 22.17, "volume": 1058620.0}, {"date": "2020-04-13", "close": 23.89, "volume": 885676.0}, {"date": "2020-04-14", "close": 24.5, "volume": 841619.0}, {"date": "2020-04-15", "close": 23.33, "volume": 932185.0}, {"date": "2020-04-16", "close": 23.4, "volume": 637267.0}, {"date": "2020-04-17", "close": 24.84, "volume": 2144672.0}, {"date": "2020-04-20", "close": 23.91, "volume": 852698.0}, {"date": "2020-04-21", "close": 24.57, "volume": 1122113.0}, {"date": "2020-04-22", "close": 25.27, "volume": 672225.0}, {"date": "2020-04-23", "close": 25.63, "volume": 716657.0}, {"date": "2020-04-24", "close": 26.32, "volume": 831419.0}, {"date": "2020-04-27", "close": 27.06, "volume": 771794.0}, {"date": "2020-04-28", "close": 28.05, "volume": 894481.0}, {"date": "2020-04-29", "close": 28.91, "volume": 1461971.0}, {"date": "2020-04-30", "close": 29.21, "volume": 927478.0}, {"date": "2020-05-01", "close": 27.27, "volume": 688078.0}, {"date": "2020-05-04", "close": 27.35, "volume": 695324.0}, {"date": "2020-05-05", "close": 27.34, "volume": 736191.0}, {"date": "2020-05-06", "close": 27.44, "volume": 621471.0}, {"date": "2020-05-07", "close": 35.09, "volume": 2980405.0}, {"date": "2020-05-08", "close": 35.84, "volume": 1098575.0}, {"date": "2020-05-11", "close": 34.14, "volume": 792761.0}, {"date": "2020-05-12", "close": 33.7, "volume": 684143.0}, {"date": "2020-05-13", "close": 32.94, "volume": 823320.0}, {"date": "2020-05-14", "close": 32.78, "volume": 823591.0}, {"date": "2020-05-15", "close": 33.93, "volume": 1373917.0}, {"date": "2020-05-18", "close": 35.28, "volume": 1404191.0}, {"date": "2020-05-19", "close": 35.31, "volume": 628174.0}, {"date": "2020-05-20", "close": 36.11, "volume": 528262.0}, {"date": "2020-05-21", "close": 35.77, "volume": 678925.0}, {"date": "2020-05-22", "close": 35.48, "volume": 439429.0}, {"date": "2020-05-26", "close": 36.69, "volume": 632084.0}, {"date": "2020-05-27", "close": 38.33, "volume": 664546.0}, {"date": "2020-05-28", "close": 36.83, "volume": 468671.0}, {"date": "2020-05-29", "close": 37.18, "volume": 489187.0}, {"date": "2020-06-01", "close": 37.41, "volume": 497745.0}, {"date": "2020-06-02", "close": 37.26, "volume": 925484.0}, {"date": "2020-06-03", "close": 38.76, "volume": 626874.0}, {"date": "2020-06-04", "close": 39.28, "volume": 1048997.0}, {"date": "2020-06-05", "close": 39.54, "volume": 661634.0}, {"date": "2020-06-08", "close": 40.63, "volume": 581238.0}, {"date": "2020-06-09", "close": 39.31, "volume": 541328.0}, {"date": "2020-06-10", "close": 38.49, "volume": 629128.0}, {"date": "2020-06-11", "close": 35.92, "volume": 742364.0}, {"date": "2020-06-12", "close": 36.94, "volume": 653515.0}, {"date": "2020-06-15", "close": 37.52, "volume": 701767.0}, {"date": "2020-06-16", "close": 38.26, "volume": 446521.0}, {"date": "2020-06-17", "close": 38.07, "volume": 461882.0}, {"date": "2020-06-18", "close": 38.01, "volume": 475889.0}, {"date": "2020-06-19", "close": 38.56, "volume": 2353420.0}, {"date": "2020-06-22", "close": 38.5, "volume": 618018.0}, {"date": "2020-06-23", "close": 38.76, "volume": 480317.0}, {"date": "2020-06-24", "close": 37.91, "volume": 487682.0}, {"date": "2020-06-25", "close": 37.0, "volume": 679624.0}, {"date": "2020-06-26", "close": 37.59, "volume": 870665.0}, {"date": "2020-06-29", "close": 38.74, "volume": 552885.0}, {"date": "2020-06-30", "close": 38.23, "volume": 485749.0}, {"date": "2020-07-01", "close": 38.45, "volume": 585739.0}, {"date": "2020-07-02", "close": 48.02, "volume": 4813187.0}, {"date": "2020-07-06", "close": 44.43, "volume": 1941648.0}, {"date": "2020-07-07", "close": 44.32, "volume": 686360.0}, {"date": "2020-07-08", "close": 44.42, "volume": 472994.0}, {"date": "2020-07-09", "close": 43.65, "volume": 463616.0}, {"date": "2020-07-10", "close": 43.5, "volume": 483055.0}, {"date": "2020-07-13", "close": 44.74, "volume": 538469.0}, {"date": "2020-07-14", "close": 45.59, "volume": 494179.0}, {"date": "2020-07-15", "close": 46.29, "volume": 429773.0}, {"date": "2020-07-16", "close": 46.09, "volume": 459588.0}, {"date": "2020-07-17", "close": 45.66, "volume": 396503.0}, {"date": "2020-07-20", "close": 45.2, "volume": 350765.0}, {"date": "2020-07-21", "close": 45.01, "volume": 265541.0}, {"date": "2020-07-22", "close": 45.4, "volume": 377040.0}, {"date": "2020-07-23", "close": 45.84, "volume": 449422.0}, {"date": "2020-07-24", "close": 43.72, "volume": 542546.0}, {"date": "2020-07-27", "close": 43.96, "volume": 387299.0}, {"date": "2020-07-28", "close": 43.41, "volume": 307653.0}, {"date": "2020-07-29", "close": 44.65, "volume": 330879.0}, {"date": "2020-07-30", "close": 44.91, "volume": 374143.0}, {"date": "2020-07-31", "close": 44.85, "volume": 816656.0}, {"date": "2020-08-03", "close": 45.8, "volume": 694839.0}, {"date": "2020-08-04", "close": 46.02, "volume": 395193.0}, {"date": "2020-08-05", "close": 47.3, "volume": 622230.0}, {"date": "2020-08-06", "close": 47.09, "volume": 976398.0}, {"date": "2020-08-07", "close": 46.72, "volume": 517717.0}, {"date": "2020-08-10", "close": 47.52, "volume": 1229589.0}, {"date": "2020-08-11", "close": 47.39, "volume": 426658.0}, {"date": "2020-08-12", "close": 48.03, "volume": 403075.0}, {"date": "2020-08-13", "close": 47.52, "volume": 483590.0}, {"date": "2020-08-14", "close": 47.52, "volume": 271316.0}, {"date": "2020-08-17", "close": 47.26, "volume": 240897.0}, {"date": "2020-08-18", "close": 47.18, "volume": 289628.0}, {"date": "2020-08-19", "close": 47.2, "volume": 288152.0}, {"date": "2020-08-20", "close": 47.59, "volume": 320184.0}, {"date": "2020-08-21", "close": 47.56, "volume": 251505.0}, {"date": "2020-08-24", "close": 47.81, "volume": 318309.0}, {"date": "2020-08-25", "close": 48.43, "volume": 270957.0}, {"date": "2020-08-26", "close": 48.2, "volume": 342129.0}, {"date": "2020-08-27", "close": 47.11, "volume": 372251.0}, {"date": "2020-08-28", "close": 47.69, "volume": 959799.0}, {"date": "2020-08-31", "close": 47.27, "volume": 369407.0}, {"date": "2020-09-01", "close": 47.98, "volume": 315207.0}, {"date": "2020-09-02", "close": 48.24, "volume": 508435.0}, {"date": "2020-09-03", "close": 47.46, "volume": 329867.0}, {"date": "2020-09-04", "close": 47.44, "volume": 326585.0}, {"date": "2020-09-08", "close": 47.83, "volume": 456414.0}, {"date": "2020-09-09", "close": 49.76, "volume": 521100.0}, {"date": "2020-09-10", "close": 50.85, "volume": 531474.0}, {"date": "2020-09-11", "close": 49.75, "volume": 373201.0}, {"date": "2020-09-14", "close": 50.18, "volume": 332891.0}, {"date": "2020-09-15", "close": 52.42, "volume": 458207.0}, {"date": "2020-09-16", "close": 52.32, "volume": 480386.0}, {"date": "2020-09-17", "close": 52.65, "volume": 562504.0}, {"date": "2020-09-18", "close": 52.75, "volume": 929081.0}, {"date": "2020-09-21", "close": 52.32, "volume": 306675.0}, {"date": "2020-09-22", "close": 53.33, "volume": 444477.0}, {"date": "2020-09-23", "close": 50.8, "volume": 461656.0}, {"date": "2020-09-24", "close": 51.1, "volume": 330828.0}, {"date": "2020-09-25", "close": 50.88, "volume": 343913.0}, {"date": "2020-09-28", "close": 50.84, "volume": 316107.0}, {"date": "2020-09-29", "close": 48.91, "volume": 408283.0}, {"date": "2020-09-30", "close": 50.09, "volume": 556364.0}, {"date": "2020-10-01", "close": 51.18, "volume": 306108.0}, {"date": "2020-10-02", "close": 56.1, "volume": 1336868.0}, {"date": "2020-10-05", "close": 54.88, "volume": 495493.0}, {"date": "2020-10-06", "close": 54.61, "volume": 324509.0}, {"date": "2020-10-07", "close": 55.92, "volume": 390268.0}, {"date": "2020-10-08", "close": 55.14, "volume": 245178.0}, {"date": "2020-10-09", "close": 55.13, "volume": 286227.0}, {"date": "2020-10-12", "close": 54.94, "volume": 224734.0}, {"date": "2020-10-13", "close": 54.52, "volume": 340504.0}, {"date": "2020-10-14", "close": 54.81, "volume": 269205.0}, {"date": "2020-10-15", "close": 54.85, "volume": 267816.0}, {"date": "2020-10-16", "close": 54.16, "volume": 236331.0}, {"date": "2020-10-19", "close": 53.92, "volume": 225255.0}, {"date": "2020-10-20", "close": 53.4, "volume": 233547.0}, {"date": "2020-10-21", "close": 53.24, "volume": 333436.0}, {"date": "2020-10-22", "close": 52.51, "volume": 325172.0}, {"date": "2020-10-23", "close": 53.41, "volume": 196272.0}, {"date": "2020-10-26", "close": 53.64, "volume": 304753.0}, {"date": "2020-10-27", "close": 52.11, "volume": 279408.0}, {"date": "2020-10-28", "close": 51.18, "volume": 457335.0}, {"date": "2020-10-29", "close": 51.95, "volume": 311202.0}, {"date": "2020-10-30", "close": 49.35, "volume": 510383.0}, {"date": "2020-11-02", "close": 50.42, "volume": 315871.0}, {"date": "2020-11-03", "close": 52.17, "volume": 404802.0}, {"date": "2020-11-04", "close": 52.96, "volume": 318335.0}, {"date": "2020-11-05", "close": 54.23, "volume": 437826.0}, {"date": "2020-11-06", "close": 53.31, "volume": 238986.0}, {"date": "2020-11-09", "close": 46.78, "volume": 1028481.0}, {"date": "2020-11-10", "close": 48.2, "volume": 755996.0}, {"date": "2020-11-11", "close": 51.84, "volume": 456661.0}, {"date": "2020-11-12", "close": 51.42, "volume": 287952.0}, {"date": "2020-11-13", "close": 51.67, "volume": 290310.0}, {"date": "2020-11-16", "close": 52.14, "volume": 375428.0}, {"date": "2020-11-17", "close": 52.99, "volume": 296513.0}, {"date": "2020-11-18", "close": 51.01, "volume": 261543.0}, {"date": "2020-11-19", "close": 51.34, "volume": 256116.0}, {"date": "2020-11-20", "close": 50.97, "volume": 378226.0}, {"date": "2020-11-23", "close": 51.92, "volume": 248089.0}, {"date": "2020-11-24", "close": 53.41, "volume": 344969.0}, {"date": "2020-11-25", "close": 52.07, "volume": 194596.0}, {"date": "2020-11-27", "close": 52.5, "volume": 143520.0}, {"date": "2020-11-30", "close": 51.51, "volume": 829904.0}, {"date": "2020-12-01", "close": 50.67, "volume": 483248.0}, {"date": "2020-12-02", "close": 50.87, "volume": 786134.0}, {"date": "2020-12-03", "close": 51.37, "volume": 360441.0}, {"date": "2020-12-04", "close": 52.63, "volume": 268055.0}, {"date": "2020-12-07", "close": 52.55, "volume": 258154.0}, {"date": "2020-12-08", "close": 52.06, "volume": 282946.0}, {"date": "2020-12-09", "close": 51.74, "volume": 271683.0}, {"date": "2020-12-10", "close": 52.68, "volume": 225621.0}, {"date": "2020-12-11", "close": 51.73, "volume": 257029.0}, {"date": "2020-12-14", "close": 50.98, "volume": 246751.0}, {"date": "2020-12-15", "close": 51.0, "volume": 265975.0}, {"date": "2020-12-16", "close": 51.74, "volume": 210512.0}, {"date": "2020-12-17", "close": 52.24, "volume": 339364.0}, {"date": "2020-12-18", "close": 52.44, "volume": 955577.0}, {"date": "2020-12-21", "close": 52.05, "volume": 327256.0}, {"date": "2020-12-22", "close": 52.56, "volume": 196869.0}, {"date": "2020-12-23", "close": 53.64, "volume": 261670.0}, {"date": "2020-12-24", "close": 54.56, "volume": 224464.0}, {"date": "2020-12-28", "close": 53.9, "volume": 294910.0}, {"date": "2020-12-29", "close": 53.56, "volume": 201308.0}, {"date": "2020-12-30", "close": 54.3, "volume": 268912.0}, {"date": "2020-12-31", "close": 54.63, "volume": 287823.0}, {"date": "2021-01-04", "close": 55.35, "volume": 359429.0}, {"date": "2021-01-05", "close": 57.07, "volume": 358506.0}, {"date": "2021-01-06", "close": 58.67, "volume": 726737.0}, {"date": "2021-01-07", "close": 57.79, "volume": 403766.0}, {"date": "2021-01-08", "close": 56.19, "volume": 551515.0}, {"date": "2021-01-11", "close": 55.77, "volume": 210912.0}, {"date": "2021-01-12", "close": 55.23, "volume": 245175.0}, {"date": "2021-01-13", "close": 55.0, "volume": 488167.0}, {"date": "2021-01-14", "close": 56.26, "volume": 375462.0}, {"date": "2021-01-15", "close": 55.69, "volume": 293487.0}, {"date": "2021-01-19", "close": 57.7, "volume": 295490.0}, {"date": "2021-01-20", "close": 59.04, "volume": 455165.0}, {"date": "2021-01-21", "close": 58.03, "volume": 229504.0}, {"date": "2021-01-22", "close": 57.82, "volume": 234145.0}, {"date": "2021-01-25", "close": 57.92, "volume": 619578.0}, {"date": "2021-01-26", "close": 58.08, "volume": 187221.0}, {"date": "2021-01-27", "close": 56.26, "volume": 290857.0}, {"date": "2021-01-28", "close": 58.63, "volume": 381866.0}, {"date": "2021-01-29", "close": 57.87, "volume": 450232.0}, {"date": "2021-02-01", "close": 58.13, "volume": 285049.0}, {"date": "2021-02-02", "close": 59.04, "volume": 231522.0}, {"date": "2021-02-03", "close": 59.77, "volume": 249243.0}, {"date": "2021-02-04", "close": 60.39, "volume": 392201.0}, {"date": "2021-02-05", "close": 60.18, "volume": 165609.0}, {"date": "2021-02-08", "close": 61.63, "volume": 280434.0}, {"date": "2021-02-09", "close": 61.64, "volume": 231753.0}, {"date": "2021-02-10", "close": 62.89, "volume": 453499.0}, {"date": "2021-02-11", "close": 53.62, "volume": 1781993.0}, {"date": "2021-02-12", "close": 48.81, "volume": 1705004.0}, {"date": "2021-02-16", "close": 48.31, "volume": 1092911.0}, {"date": "2021-02-17", "close": 50.4, "volume": 1416440.0}, {"date": "2021-02-18", "close": 48.76, "volume": 1365492.0}, {"date": "2021-02-19", "close": 49.59, "volume": 1015297.0}, {"date": "2021-02-22", "close": 48.35, "volume": 704221.0}, {"date": "2021-02-23", "close": 49.56, "volume": 931632.0}, {"date": "2021-02-24", "close": 50.28, "volume": 881261.0}, {"date": "2021-02-25", "close": 50.81, "volume": 728081.0}, {"date": "2021-02-26", "close": 51.18, "volume": 1068582.0}, {"date": "2021-03-01", "close": 52.7, "volume": 528341.0}, {"date": "2021-03-02", "close": 51.66, "volume": 403714.0}, {"date": "2021-03-03", "close": 50.63, "volume": 592081.0}, {"date": "2021-03-04", "close": 49.68, "volume": 601883.0}, {"date": "2021-03-05", "close": 52.09, "volume": 498197.0}, {"date": "2021-03-08", "close": 51.72, "volume": 384385.0}, {"date": "2021-03-09", "close": 51.55, "volume": 556255.0}, {"date": "2021-03-10", "close": 51.24, "volume": 519488.0}, {"date": "2021-03-11", "close": 51.8, "volume": 472481.0}, {"date": "2021-03-12", "close": 52.46, "volume": 421371.0}, {"date": "2021-03-15", "close": 53.48, "volume": 581871.0}, {"date": "2021-03-16", "close": 52.89, "volume": 691645.0}, {"date": "2021-03-17", "close": 53.52, "volume": 531364.0}, {"date": "2021-03-18", "close": 53.57, "volume": 545578.0}, {"date": "2021-03-19", "close": 54.34, "volume": 2631760.0}, {"date": "2021-03-22", "close": 53.91, "volume": 805124.0}, {"date": "2021-03-23", "close": 52.23, "volume": 526900.0}, {"date": "2021-03-24", "close": 50.76, "volume": 379190.0}, {"date": "2021-03-25", "close": 52.38, "volume": 358114.0}, {"date": "2021-03-26", "close": 53.12, "volume": 357062.0}, {"date": "2021-03-29", "close": 52.62, "volume": 354768.0}, {"date": "2021-03-30", "close": 54.14, "volume": 382588.0}, {"date": "2021-03-31", "close": 52.89, "volume": 393388.0}, {"date": "2021-04-01", "close": 52.79, "volume": 496513.0}, {"date": "2021-04-05", "close": 52.01, "volume": 463300.0}, {"date": "2021-04-06", "close": 52.4, "volume": 482013.0}, {"date": "2021-04-07", "close": 51.65, "volume": 428725.0}, {"date": "2021-04-08", "close": 51.94, "volume": 483164.0}, {"date": "2021-04-09", "close": 51.78, "volume": 448173.0}, {"date": "2021-04-12", "close": 52.9, "volume": 249695.0}, {"date": "2021-04-13", "close": 52.38, "volume": 404187.0}, {"date": "2021-04-14", "close": 52.96, "volume": 323178.0}, {"date": "2021-04-15", "close": 53.05, "volume": 370748.0}, {"date": "2021-04-16", "close": 52.99, "volume": 189626.0}, {"date": "2021-04-19", "close": 53.57, "volume": 256804.0}, {"date": "2021-04-20", "close": 54.7, "volume": 375172.0}, {"date": "2021-04-21", "close": 54.36, "volume": 417987.0}, {"date": "2021-04-22", "close": 53.72, "volume": 186416.0}, {"date": "2021-04-23", "close": 54.01, "volume": 276507.0}, {"date": "2021-04-26", "close": 54.41, "volume": 267202.0}, {"date": "2021-04-27", "close": 54.45, "volume": 227141.0}, {"date": "2021-04-28", "close": 53.5, "volume": 310995.0}, {"date": "2021-04-29", "close": 54.12, "volume": 186404.0}, {"date": "2021-04-30", "close": 52.86, "volume": 453726.0}, {"date": "2021-05-03", "close": 52.99, "volume": 320000.0}, {"date": "2021-05-04", "close": 52.1, "volume": 387749.0}, {"date": "2021-05-05", "close": 53.4, "volume": 559718.0}, {"date": "2021-05-06", "close": 58.2, "volume": 1014304.0}, {"date": "2021-05-07", "close": 58.95, "volume": 666625.0}, {"date": "2021-05-10", "close": 59.11, "volume": 368808.0}, {"date": "2021-05-11", "close": 59.33, "volume": 333454.0}, {"date": "2021-05-12", "close": 57.44, "volume": 401035.0}, {"date": "2021-05-13", "close": 57.73, "volume": 406310.0}, {"date": "2021-05-14", "close": 58.77, "volume": 228939.0}, {"date": "2021-05-17", "close": 59.66, "volume": 345887.0}, {"date": "2021-05-18", "close": 59.0, "volume": 263420.0}, {"date": "2021-05-19", "close": 58.91, "volume": 254006.0}, {"date": "2021-05-20", "close": 59.95, "volume": 315872.0}, {"date": "2021-05-21", "close": 59.77, "volume": 443122.0}, {"date": "2021-05-24", "close": 60.53, "volume": 327394.0}, {"date": "2021-05-25", "close": 59.57, "volume": 308997.0}, {"date": "2021-05-26", "close": 60.29, "volume": 253500.0}, {"date": "2021-05-27", "close": 60.62, "volume": 387088.0}, {"date": "2021-05-28", "close": 60.16, "volume": 268066.0}, {"date": "2021-06-01", "close": 60.93, "volume": 307449.0}, {"date": "2021-06-02", "close": 60.82, "volume": 222084.0}, {"date": "2021-06-03", "close": 60.39, "volume": 306184.0}, {"date": "2021-06-04", "close": 60.98, "volume": 516216.0}, {"date": "2021-06-07", "close": 61.28, "volume": 711810.0}, {"date": "2021-06-08", "close": 62.05, "volume": 574982.0}, {"date": "2021-06-09", "close": 62.44, "volume": 579051.0}, {"date": "2021-06-10", "close": 60.87, "volume": 422893.0}, {"date": "2021-06-11", "close": 61.19, "volume": 277713.0}, {"date": "2021-06-14", "close": 59.11, "volume": 473859.0}, {"date": "2021-06-15", "close": 59.67, "volume": 254487.0}, {"date": "2021-06-16", "close": 58.62, "volume": 271682.0}, {"date": "2021-06-17", "close": 57.09, "volume": 468659.0}, {"date": "2021-06-18", "close": 57.38, "volume": 694916.0}, {"date": "2021-06-21", "close": 57.6, "volume": 404026.0}, {"date": "2021-06-22", "close": 57.53, "volume": 417183.0}, {"date": "2021-06-23", "close": 57.53, "volume": 454738.0}, {"date": "2021-06-24", "close": 57.71, "volume": 528376.0}, {"date": "2021-06-25", "close": 58.24, "volume": 7209547.0}, {"date": "2021-06-28", "close": 58.28, "volume": 912225.0}, {"date": "2021-06-29", "close": 56.72, "volume": 738245.0}, {"date": "2021-06-30", "close": 56.65, "volume": 548946.0}, {"date": "2021-07-01", "close": 56.66, "volume": 486918.0}, {"date": "2021-07-02", "close": 56.96, "volume": 304534.0}, {"date": "2021-07-06", "close": 56.28, "volume": 877768.0}, {"date": "2021-07-07", "close": 56.94, "volume": 510719.0}, {"date": "2021-07-08", "close": 55.0, "volume": 539107.0}, {"date": "2021-07-09", "close": 56.39, "volume": 590802.0}, {"date": "2021-07-12", "close": 56.45, "volume": 401050.0}, {"date": "2021-07-13", "close": 55.31, "volume": 302752.0}, {"date": "2021-07-14", "close": 55.12, "volume": 223078.0}, {"date": "2021-07-15", "close": 53.85, "volume": 581357.0}, {"date": "2021-07-16", "close": 53.44, "volume": 337287.0}, {"date": "2021-07-19", "close": 52.43, "volume": 324547.0}, {"date": "2021-07-20", "close": 53.86, "volume": 325502.0}, {"date": "2021-07-21", "close": 53.21, "volume": 371459.0}, {"date": "2021-07-22", "close": 52.27, "volume": 220787.0}, {"date": "2021-07-23", "close": 53.04, "volume": 152108.0}, {"date": "2021-07-26", "close": 53.89, "volume": 240134.0}, {"date": "2021-07-27", "close": 53.27, "volume": 244154.0}, {"date": "2021-07-28", "close": 53.81, "volume": 272910.0}, {"date": "2021-07-29", "close": 54.22, "volume": 397695.0}, {"date": "2021-07-30", "close": 53.69, "volume": 245145.0}, {"date": "2021-08-02", "close": 53.83, "volume": 298790.0}, {"date": "2021-08-03", "close": 54.27, "volume": 241810.0}, {"date": "2021-08-04", "close": 52.37, "volume": 444326.0}, {"date": "2021-08-05", "close": 54.75, "volume": 480199.0}, {"date": "2021-08-06", "close": 55.62, "volume": 352071.0}, {"date": "2021-08-09", "close": 53.92, "volume": 398085.0}, {"date": "2021-08-10", "close": 53.59, "volume": 434924.0}, {"date": "2021-08-11", "close": 53.56, "volume": 385154.0}, {"date": "2021-08-12", "close": 53.02, "volume": 245992.0}, {"date": "2021-08-13", "close": 53.76, "volume": 271298.0}, {"date": "2021-08-16", "close": 52.47, "volume": 382532.0}, {"date": "2021-08-17", "close": 51.9, "volume": 322170.0}, {"date": "2021-08-18", "close": 51.09, "volume": 281997.0}, {"date": "2021-08-19", "close": 50.82, "volume": 335981.0}, {"date": "2021-08-20", "close": 51.63, "volume": 314943.0}, {"date": "2021-08-23", "close": 51.81, "volume": 176762.0}, {"date": "2021-08-24", "close": 51.79, "volume": 219798.0}, {"date": "2021-08-25", "close": 51.77, "volume": 250416.0}, {"date": "2021-08-26", "close": 50.82, "volume": 275116.0}, {"date": "2021-08-27", "close": 51.84, "volume": 290897.0}, {"date": "2021-08-30", "close": 50.6, "volume": 253286.0}, {"date": "2021-08-31", "close": 50.62, "volume": 877677.0}, {"date": "2021-09-01", "close": 51.07, "volume": 223626.0}, {"date": "2021-09-02", "close": 50.27, "volume": 302939.0}, {"date": "2021-09-03", "close": 50.47, "volume": 245042.0}, {"date": "2021-09-07", "close": 50.38, "volume": 237346.0}, {"date": "2021-09-08", "close": 49.54, "volume": 239351.0}, {"date": "2021-09-09", "close": 47.86, "volume": 519722.0}, {"date": "2021-09-10", "close": 47.37, "volume": 371845.0}, {"date": "2021-09-13", "close": 47.3, "volume": 500165.0}, {"date": "2021-09-14", "close": 43.38, "volume": 670474.0}, {"date": "2021-09-15", "close": 42.16, "volume": 533232.0}, {"date": "2021-09-16", "close": 41.71, "volume": 697477.0}, {"date": "2021-09-17", "close": 43.57, "volume": 1384869.0}, {"date": "2021-09-20", "close": 42.42, "volume": 493749.0}, {"date": "2021-09-21", "close": 41.69, "volume": 472346.0}, {"date": "2021-09-22", "close": 40.94, "volume": 457390.0}, {"date": "2021-09-23", "close": 41.27, "volume": 489058.0}, {"date": "2021-09-24", "close": 40.79, "volume": 369334.0}, {"date": "2021-09-27", "close": 41.59, "volume": 443142.0}, {"date": "2021-09-28", "close": 41.22, "volume": 298959.0}, {"date": "2021-09-29", "close": 40.78, "volume": 348727.0}, {"date": "2021-09-30", "close": 40.47, "volume": 483892.0}, {"date": "2021-10-01", "close": 41.48, "volume": 536072.0}, {"date": "2021-10-04", "close": 40.66, "volume": 662505.0}, {"date": "2021-10-05", "close": 41.1, "volume": 507555.0}, {"date": "2021-10-06", "close": 40.29, "volume": 574536.0}, {"date": "2021-10-07", "close": 40.78, "volume": 490059.0}, {"date": "2021-10-08", "close": 40.56, "volume": 281198.0}, {"date": "2021-10-11", "close": 40.07, "volume": 241000.0}, {"date": "2021-10-12", "close": 40.28, "volume": 422347.0}, {"date": "2021-10-13", "close": 40.71, "volume": 358052.0}, {"date": "2021-10-14", "close": 41.26, "volume": 225639.0}, {"date": "2021-10-15", "close": 41.04, "volume": 490793.0}, {"date": "2021-10-18", "close": 41.1, "volume": 466072.0}, {"date": "2021-10-19", "close": 40.53, "volume": 486672.0}, {"date": "2021-10-20", "close": 41.12, "volume": 284269.0}, {"date": "2021-10-21", "close": 41.42, "volume": 289209.0}, {"date": "2021-10-22", "close": 41.07, "volume": 316982.0}, {"date": "2021-10-25", "close": 41.4, "volume": 281385.0}, {"date": "2021-10-26", "close": 40.93, "volume": 318305.0}, {"date": "2021-10-27", "close": 39.79, "volume": 384953.0}, {"date": "2021-10-28", "close": 40.19, "volume": 274767.0}, {"date": "2021-10-29", "close": 40.15, "volume": 588980.0}, {"date": "2021-11-01", "close": 40.79, "volume": 487896.0}, {"date": "2021-11-02", "close": 40.22, "volume": 465893.0}, {"date": "2021-11-03", "close": 40.76, "volume": 368453.0}, {"date": "2021-11-04", "close": 42.66, "volume": 669600.0}, {"date": "2021-11-05", "close": 43.94, "volume": 604622.0}, {"date": "2021-11-08", "close": 43.81, "volume": 539160.0}, {"date": "2021-11-09", "close": 44.53, "volume": 381002.0}, {"date": "2021-11-10", "close": 44.76, "volume": 562593.0}, {"date": "2021-11-11", "close": 44.97, "volume": 437086.0}, {"date": "2021-11-12", "close": 45.67, "volume": 524467.0}, {"date": "2021-11-15", "close": 46.53, "volume": 849595.0}, {"date": "2021-11-16", "close": 45.9, "volume": 573931.0}, {"date": "2021-11-17", "close": 45.5, "volume": 460128.0}, {"date": "2021-11-18", "close": 45.55, "volume": 427047.0}, {"date": "2021-11-19", "close": 46.79, "volume": 662690.0}, {"date": "2021-11-22", "close": 46.83, "volume": 444875.0}, {"date": "2021-11-23", "close": 46.52, "volume": 427810.0}, {"date": "2021-11-24", "close": 46.08, "volume": 318544.0}, {"date": "2021-11-26", "close": 44.42, "volume": 310098.0}, {"date": "2021-11-29", "close": 44.52, "volume": 318505.0}, {"date": "2021-11-30", "close": 43.88, "volume": 389399.0}, {"date": "2021-12-01", "close": 43.12, "volume": 715075.0}, {"date": "2021-12-02", "close": 44.25, "volume": 358754.0}, {"date": "2021-12-03", "close": 44.43, "volume": 305431.0}, {"date": "2021-12-06", "close": 45.65, "volume": 403421.0}, {"date": "2021-12-07", "close": 45.93, "volume": 350461.0}, {"date": "2021-12-08", "close": 46.19, "volume": 299479.0}, {"date": "2021-12-09", "close": 45.99, "volume": 282150.0}, {"date": "2021-12-10", "close": 46.7, "volume": 269683.0}, {"date": "2021-12-13", "close": 46.94, "volume": 496463.0}, {"date": "2021-12-14", "close": 46.7, "volume": 609281.0}, {"date": "2021-12-15", "close": 47.65, "volume": 377141.0}, {"date": "2021-12-16", "close": 47.13, "volume": 318199.0}, {"date": "2021-12-17", "close": 49.54, "volume": 1712375.0}, {"date": "2021-12-20", "close": 49.75, "volume": 763178.0}, {"date": "2021-12-21", "close": 49.41, "volume": 498245.0}, {"date": "2021-12-22", "close": 50.08, "volume": 351328.0}, {"date": "2021-12-23", "close": 49.5, "volume": 414394.0}, {"date": "2021-12-27", "close": 50.45, "volume": 399182.0}, {"date": "2021-12-28", "close": 51.06, "volume": 283627.0}, {"date": "2021-12-29", "close": 52.18, "volume": 322406.0}, {"date": "2021-12-30", "close": 51.08, "volume": 286460.0}, {"date": "2021-12-31", "close": 50.75, "volume": 453011.0}, {"date": "2022-01-03", "close": 52.38, "volume": 562189.0}, {"date": "2022-01-04", "close": 53.2, "volume": 365133.0}, {"date": "2022-01-05", "close": 53.29, "volume": 522215.0}, {"date": "2022-01-06", "close": 54.16, "volume": 369732.0}, {"date": "2022-01-07", "close": 53.63, "volume": 447276.0}, {"date": "2022-01-10", "close": 53.43, "volume": 510633.0}, {"date": "2022-01-11", "close": 53.72, "volume": 436797.0}, {"date": "2022-01-12", "close": 52.68, "volume": 576077.0}, {"date": "2022-01-13", "close": 52.97, "volume": 426671.0}, {"date": "2022-01-14", "close": 54.26, "volume": 523109.0}, {"date": "2022-01-18", "close": 52.83, "volume": 1190410.0}, {"date": "2022-01-19", "close": 52.01, "volume": 677586.0}, {"date": "2022-01-20", "close": 50.93, "volume": 617444.0}, {"date": "2022-01-21", "close": 50.56, "volume": 653844.0}, {"date": "2022-01-24", "close": 51.18, "volume": 784268.0}, {"date": "2022-01-25", "close": 49.32, "volume": 970654.0}, {"date": "2022-01-26", "close": 48.17, "volume": 1286172.0}, {"date": "2022-01-27", "close": 48.91, "volume": 948575.0}, {"date": "2022-01-28", "close": 50.0, "volume": 1015508.0}, {"date": "2022-01-31", "close": 48.19, "volume": 7635333.0}, {"date": "2022-02-01", "close": 51.06, "volume": 783915.0}, {"date": "2022-02-02", "close": 51.44, "volume": 604232.0}, {"date": "2022-02-03", "close": 50.2, "volume": 468851.0}, {"date": "2022-02-04", "close": 50.27, "volume": 415302.0}, {"date": "2022-02-07", "close": 51.29, "volume": 414845.0}, {"date": "2022-02-08", "close": 50.7, "volume": 373254.0}, {"date": "2022-02-09", "close": 50.63, "volume": 408085.0}, {"date": "2022-02-10", "close": 50.43, "volume": 465925.0}, {"date": "2022-02-11", "close": 50.01, "volume": 557122.0}, {"date": "2022-02-14", "close": 49.77, "volume": 857790.0}, {"date": "2022-02-15", "close": 49.65, "volume": 838778.0}, {"date": "2022-02-16", "close": 55.79, "volume": 1785060.0}, {"date": "2022-02-17", "close": 54.99, "volume": 834373.0}, {"date": "2022-02-18", "close": 53.58, "volume": 554796.0}, {"date": "2022-02-22", "close": 51.63, "volume": 519512.0}, {"date": "2022-02-23", "close": 48.76, "volume": 643102.0}, {"date": "2022-02-24", "close": 47.79, "volume": 722711.0}, {"date": "2022-02-25", "close": 47.45, "volume": 840703.0}, {"date": "2022-02-28", "close": 46.39, "volume": 826945.0}, {"date": "2022-03-01", "close": 45.2, "volume": 728991.0}, {"date": "2022-03-02", "close": 48.94, "volume": 579608.0}, {"date": "2022-03-03", "close": 47.44, "volume": 306355.0}, {"date": "2022-03-04", "close": 46.13, "volume": 361691.0}, {"date": "2022-03-07", "close": 45.85, "volume": 328401.0}, {"date": "2022-03-08", "close": 46.71, "volume": 577573.0}, {"date": "2022-03-09", "close": 47.9, "volume": 534789.0}, {"date": "2022-03-10", "close": 47.34, "volume": 311603.0}, {"date": "2022-03-11", "close": 46.9, "volume": 274984.0}, {"date": "2022-03-14", "close": 43.07, "volume": 633202.0}, {"date": "2022-03-15", "close": 44.62, "volume": 473690.0}, {"date": "2022-03-16", "close": 46.05, "volume": 401541.0}, {"date": "2022-03-17", "close": 46.56, "volume": 335632.0}, {"date": "2022-03-18", "close": 47.53, "volume": 1806149.0}, {"date": "2022-03-21", "close": 46.96, "volume": 259445.0}, {"date": "2022-03-22", "close": 47.61, "volume": 245748.0}, {"date": "2022-03-23", "close": 45.88, "volume": 231164.0}, {"date": "2022-03-24", "close": 46.21, "volume": 248694.0}, {"date": "2022-03-25", "close": 46.69, "volume": 291118.0}, {"date": "2022-03-28", "close": 47.69, "volume": 344686.0}, {"date": "2022-03-29", "close": 48.66, "volume": 309825.0}, {"date": "2022-03-30", "close": 47.52, "volume": 281193.0}, {"date": "2022-03-31", "close": 47.88, "volume": 370222.0}, {"date": "2022-04-01", "close": 48.82, "volume": 661825.0}, {"date": "2022-04-04", "close": 49.12, "volume": 426456.0}, {"date": "2022-04-05", "close": 48.77, "volume": 423263.0}, {"date": "2022-04-06", "close": 48.19, "volume": 390658.0}, {"date": "2022-04-07", "close": 48.57, "volume": 341684.0}, {"date": "2022-04-08", "close": 49.67, "volume": 470807.0}, {"date": "2022-04-11", "close": 50.16, "volume": 420296.0}, {"date": "2022-04-12", "close": 50.29, "volume": 381713.0}, {"date": "2022-04-13", "close": 50.95, "volume": 363479.0}, {"date": "2022-04-14", "close": 51.27, "volume": 379705.0}, {"date": "2022-04-18", "close": 47.37, "volume": 833972.0}, {"date": "2022-04-19", "close": 48.46, "volume": 586949.0}, {"date": "2022-04-20", "close": 48.96, "volume": 463164.0}, {"date": "2022-04-21", "close": 47.5, "volume": 555945.0}, {"date": "2022-04-22", "close": 45.33, "volume": 861213.0}, {"date": "2022-04-25", "close": 45.98, "volume": 989673.0}, {"date": "2022-04-26", "close": 42.54, "volume": 978209.0}, {"date": "2022-04-27", "close": 42.33, "volume": 1513982.0}, {"date": "2022-04-28", "close": 43.18, "volume": 770476.0}, {"date": "2022-04-29", "close": 42.64, "volume": 3881281.0}, {"date": "2022-05-02", "close": 44.45, "volume": 1050860.0}, {"date": "2022-05-03", "close": 44.61, "volume": 597729.0}, {"date": "2022-05-04", "close": 44.72, "volume": 880621.0}, {"date": "2022-05-05", "close": 43.38, "volume": 1121750.0}, {"date": "2022-05-06", "close": 44.48, "volume": 714360.0}, {"date": "2022-05-09", "close": 44.78, "volume": 620651.0}, {"date": "2022-05-10", "close": 44.55, "volume": 704375.0}, {"date": "2022-05-11", "close": 42.79, "volume": 804927.0}, {"date": "2022-05-12", "close": 45.02, "volume": 665004.0}, {"date": "2022-05-13", "close": 46.48, "volume": 1187836.0}, {"date": "2022-05-16", "close": 45.46, "volume": 444743.0}, {"date": "2022-05-17", "close": 47.14, "volume": 612215.0}, {"date": "2022-05-18", "close": 45.34, "volume": 452351.0}, {"date": "2022-05-19", "close": 43.99, "volume": 556687.0}, {"date": "2022-05-20", "close": 44.27, "volume": 384464.0}, {"date": "2022-05-23", "close": 44.96, "volume": 594684.0}, {"date": "2022-05-24", "close": 44.4, "volume": 396658.0}, {"date": "2022-05-25", "close": 45.36, "volume": 447232.0}, {"date": "2022-05-26", "close": 45.38, "volume": 374838.0}, {"date": "2022-05-27", "close": 46.11, "volume": 562553.0}, {"date": "2022-05-31", "close": 46.65, "volume": 622475.0}, {"date": "2022-06-01", "close": 46.78, "volume": 487947.0}, {"date": "2022-06-02", "close": 47.19, "volume": 392301.0}, {"date": "2022-06-03", "close": 46.91, "volume": 285609.0}, {"date": "2022-06-06", "close": 47.27, "volume": 264453.0}, {"date": "2022-06-07", "close": 47.83, "volume": 361145.0}, {"date": "2022-06-08", "close": 46.52, "volume": 284684.0}, {"date": "2022-06-09", "close": 45.73, "volume": 346247.0}, {"date": "2022-06-10", "close": 45.4, "volume": 275975.0}, {"date": "2022-06-13", "close": 43.77, "volume": 466846.0}, {"date": "2022-06-14", "close": 43.6, "volume": 380168.0}, {"date": "2022-06-15", "close": 44.51, "volume": 323365.0}, {"date": "2022-06-16", "close": 43.35, "volume": 419547.0}, {"date": "2022-06-17", "close": 44.12, "volume": 668191.0}, {"date": "2022-06-21", "close": 44.4, "volume": 435542.0}, {"date": "2022-06-22", "close": 44.71, "volume": 389956.0}, {"date": "2022-06-23", "close": 45.55, "volume": 311809.0}, {"date": "2022-06-24", "close": 45.78, "volume": 682428.0}, {"date": "2022-06-27", "close": 45.96, "volume": 312160.0}, {"date": "2022-06-28", "close": 44.88, "volume": 639105.0}, {"date": "2022-06-29", "close": 43.89, "volume": 345518.0}, {"date": "2022-06-30", "close": 43.3, "volume": 558334.0}, {"date": "2022-07-01", "close": 44.72, "volume": 360296.0}, {"date": "2022-07-05", "close": 45.27, "volume": 260284.0}, {"date": "2022-07-06", "close": 44.39, "volume": 330833.0}, {"date": "2022-07-07", "close": 43.69, "volume": 437038.0}, {"date": "2022-07-08", "close": 41.36, "volume": 600865.0}, {"date": "2022-07-11", "close": 41.8, "volume": 416294.0}, {"date": "2022-07-12", "close": 42.36, "volume": 242991.0}, {"date": "2022-07-13", "close": 42.33, "volume": 236220.0}, {"date": "2022-07-14", "close": 41.14, "volume": 250025.0}, {"date": "2022-07-15", "close": 41.66, "volume": 292873.0}, {"date": "2022-07-18", "close": 41.51, "volume": 208757.0}, {"date": "2022-07-19", "close": 42.59, "volume": 237878.0}, {"date": "2022-07-20", "close": 42.62, "volume": 286172.0}, {"date": "2022-07-21", "close": 42.94, "volume": 277618.0}, {"date": "2022-07-22", "close": 42.7, "volume": 365428.0}, {"date": "2022-07-25", "close": 42.6, "volume": 489689.0}, {"date": "2022-07-26", "close": 42.55, "volume": 377209.0}, {"date": "2022-07-27", "close": 43.36, "volume": 274335.0}, {"date": "2022-07-28", "close": 43.77, "volume": 221934.0}, {"date": "2022-07-29", "close": 43.51, "volume": 804569.0}, {"date": "2022-08-01", "close": 44.56, "volume": 412500.0}, {"date": "2022-08-02", "close": 43.54, "volume": 293152.0}, {"date": "2022-08-03", "close": 44.87, "volume": 234237.0}, {"date": "2022-08-04", "close": 44.6, "volume": 377567.0}, {"date": "2022-08-05", "close": 43.35, "volume": 520423.0}, {"date": "2022-08-08", "close": 44.3, "volume": 329507.0}, {"date": "2022-08-09", "close": 43.17, "volume": 281811.0}, {"date": "2022-08-10", "close": 45.2, "volume": 313845.0}, {"date": "2022-08-11", "close": 45.45, "volume": 323213.0}, {"date": "2022-08-12", "close": 45.97, "volume": 286550.0}, {"date": "2022-08-15", "close": 46.54, "volume": 349683.0}, {"date": "2022-08-16", "close": 46.94, "volume": 324001.0}, {"date": "2022-08-17", "close": 46.97, "volume": 318910.0}, {"date": "2022-08-18", "close": 47.2, "volume": 289099.0}, {"date": "2022-08-19", "close": 45.58, "volume": 352961.0}, {"date": "2022-08-22", "close": 43.86, "volume": 265582.0}, {"date": "2022-08-23", "close": 42.92, "volume": 342858.0}, {"date": "2022-08-24", "close": 42.7, "volume": 287154.0}, {"date": "2022-08-25", "close": 43.42, "volume": 367723.0}, {"date": "2022-08-26", "close": 42.28, "volume": 264084.0}, {"date": "2022-08-29", "close": 42.4, "volume": 275862.0}, {"date": "2022-08-30", "close": 41.9, "volume": 259115.0}, {"date": "2022-08-31", "close": 40.94, "volume": 378178.0}, {"date": "2022-09-01", "close": 40.71, "volume": 329687.0}, {"date": "2022-09-02", "close": 40.27, "volume": 374202.0}, {"date": "2022-09-06", "close": 39.08, "volume": 375227.0}, {"date": "2022-09-07", "close": 39.54, "volume": 393312.0}, {"date": "2022-09-08", "close": 39.32, "volume": 300212.0}, {"date": "2022-09-09", "close": 40.49, "volume": 296158.0}, {"date": "2022-09-12", "close": 40.64, "volume": 324461.0}, {"date": "2022-09-13", "close": 38.68, "volume": 451856.0}, {"date": "2022-09-14", "close": 37.17, "volume": 475083.0}, {"date": "2022-09-15", "close": 37.03, "volume": 424239.0}, {"date": "2022-09-16", "close": 37.38, "volume": 676718.0}, {"date": "2022-09-19", "close": 37.78, "volume": 318983.0}, {"date": "2022-09-20", "close": 37.35, "volume": 337735.0}, {"date": "2022-09-21", "close": 36.97, "volume": 297521.0}, {"date": "2022-09-22", "close": 36.85, "volume": 287681.0}, {"date": "2022-09-23", "close": 36.43, "volume": 411661.0}, {"date": "2022-09-26", "close": 35.96, "volume": 355280.0}, {"date": "2022-09-27", "close": 35.36, "volume": 415711.0}, {"date": "2022-09-28", "close": 35.36, "volume": 465293.0}, {"date": "2022-09-29", "close": 33.86, "volume": 436209.0}, {"date": "2022-09-30", "close": 33.37, "volume": 533938.0}, {"date": "2022-10-03", "close": 34.16, "volume": 653109.0}, {"date": "2022-10-04", "close": 35.86, "volume": 578074.0}, {"date": "2022-10-05", "close": 36.05, "volume": 492616.0}, {"date": "2022-10-06", "close": 36.2, "volume": 374358.0}, {"date": "2022-10-07", "close": 35.53, "volume": 379065.0}, {"date": "2022-10-10", "close": 35.19, "volume": 280095.0}, {"date": "2022-10-11", "close": 36.11, "volume": 414213.0}, {"date": "2022-10-12", "close": 35.69, "volume": 388115.0}, {"date": "2022-10-13", "close": 35.64, "volume": 418935.0}, {"date": "2022-10-14", "close": 34.77, "volume": 398854.0}, {"date": "2022-10-17", "close": 35.86, "volume": 508931.0}, {"date": "2022-10-18", "close": 36.94, "volume": 367916.0}, {"date": "2022-10-19", "close": 36.24, "volume": 407689.0}, {"date": "2022-10-20", "close": 35.74, "volume": 330125.0}, {"date": "2022-10-21", "close": 36.71, "volume": 453846.0}, {"date": "2022-10-24", "close": 36.61, "volume": 463653.0}, {"date": "2022-10-25", "close": 38.1, "volume": 620406.0}, {"date": "2022-10-26", "close": 38.35, "volume": 576096.0}, {"date": "2022-10-27", "close": 39.04, "volume": 565798.0}, {"date": "2022-10-28", "close": 40.16, "volume": 537399.0}, {"date": "2022-10-31", "close": 38.19, "volume": 4152663.0}, {"date": "2022-11-01", "close": 39.17, "volume": 613265.0}, {"date": "2022-11-02", "close": 36.71, "volume": 447273.0}, {"date": "2022-11-03", "close": 31.79, "volume": 1695686.0}, {"date": "2022-11-04", "close": 34.15, "volume": 1306467.0}, {"date": "2022-11-07", "close": 35.49, "volume": 925629.0}, {"date": "2022-11-08", "close": 35.3, "volume": 672080.0}, {"date": "2022-11-09", "close": 35.51, "volume": 553922.0}, {"date": "2022-11-10", "close": 37.82, "volume": 647187.0}, {"date": "2022-11-11", "close": 38.81, "volume": 446001.0}, {"date": "2022-11-14", "close": 37.78, "volume": 628538.0}, {"date": "2022-11-15", "close": 38.09, "volume": 525818.0}, {"date": "2022-11-16", "close": 37.49, "volume": 346280.0}, {"date": "2022-11-17", "close": 37.81, "volume": 402028.0}, {"date": "2022-11-18", "close": 38.38, "volume": 415638.0}, {"date": "2022-11-21", "close": 37.79, "volume": 333976.0}, {"date": "2022-11-22", "close": 39.36, "volume": 443624.0}, {"date": "2022-11-23", "close": 38.54, "volume": 456677.0}, {"date": "2022-11-25", "close": 38.84, "volume": 185687.0}, {"date": "2022-11-28", "close": 40.0, "volume": 551674.0}, {"date": "2022-11-29", "close": 42.45, "volume": 1510118.0}, {"date": "2022-11-30", "close": 41.71, "volume": 11308640.0}, {"date": "2022-12-01", "close": 40.84, "volume": 647768.0}, {"date": "2022-12-02", "close": 42.19, "volume": 484861.0}, {"date": "2022-12-05", "close": 41.62, "volume": 408293.0}, {"date": "2022-12-06", "close": 41.35, "volume": 302115.0}, {"date": "2022-12-07", "close": 40.98, "volume": 459212.0}, {"date": "2022-12-08", "close": 40.52, "volume": 460487.0}, {"date": "2022-12-09", "close": 39.65, "volume": 548194.0}, {"date": "2022-12-12", "close": 40.63, "volume": 494085.0}, {"date": "2022-12-13", "close": 41.33, "volume": 593904.0}, {"date": "2022-12-14", "close": 41.48, "volume": 384432.0}, {"date": "2022-12-15", "close": 39.66, "volume": 402748.0}, {"date": "2022-12-16", "close": 40.33, "volume": 1393316.0}, {"date": "2022-12-19", "close": 39.61, "volume": 418279.0}, {"date": "2022-12-20", "close": 40.43, "volume": 481487.0}, {"date": "2022-12-21", "close": 41.29, "volume": 442629.0}, {"date": "2022-12-22", "close": 41.48, "volume": 599787.0}, {"date": "2022-12-23", "close": 41.57, "volume": 417033.0}, {"date": "2022-12-27", "close": 42.52, "volume": 364987.0}, {"date": "2022-12-28", "close": 41.61, "volume": 448863.0}, {"date": "2022-12-29", "close": 42.34, "volume": 444188.0}, {"date": "2022-12-30", "close": 42.16, "volume": 402685.0}, {"date": "2023-01-03", "close": 42.25, "volume": 519921.0}, {"date": "2023-01-04", "close": 42.54, "volume": 507978.0}, {"date": "2023-01-05", "close": 42.94, "volume": 321882.0}, {"date": "2023-01-06", "close": 43.28, "volume": 332925.0}, {"date": "2023-01-09", "close": 43.6, "volume": 412835.0}, {"date": "2023-01-10", "close": 44.01, "volume": 397286.0}, {"date": "2023-01-11", "close": 42.64, "volume": 445827.0}, {"date": "2023-01-12", "close": 42.62, "volume": 457765.0}, {"date": "2023-01-13", "close": 41.75, "volume": 396768.0}, {"date": "2023-01-17", "close": 41.87, "volume": 284737.0}, {"date": "2023-01-18", "close": 41.21, "volume": 418577.0}, {"date": "2023-01-19", "close": 40.65, "volume": 610313.0}, {"date": "2023-01-20", "close": 42.12, "volume": 479128.0}, {"date": "2023-01-23", "close": 42.14, "volume": 421622.0}, {"date": "2023-01-24", "close": 43.78, "volume": 463369.0}, {"date": "2023-01-25", "close": 43.77, "volume": 702006.0}, {"date": "2023-01-26", "close": 42.91, "volume": 623466.0}, {"date": "2023-01-27", "close": 42.56, "volume": 391322.0}, {"date": "2023-01-30", "close": 42.29, "volume": 606010.0}, {"date": "2023-01-31", "close": 42.88, "volume": 4514385.0}, {"date": "2023-02-01", "close": 44.28, "volume": 476809.0}, {"date": "2023-02-02", "close": 43.93, "volume": 445764.0}, {"date": "2023-02-03", "close": 44.23, "volume": 545882.0}, {"date": "2023-02-06", "close": 43.41, "volume": 289377.0}, {"date": "2023-02-07", "close": 44.32, "volume": 423302.0}, {"date": "2023-02-08", "close": 43.9, "volume": 311001.0}, {"date": "2023-02-09", "close": 43.03, "volume": 347904.0}, {"date": "2023-02-10", "close": 42.54, "volume": 279100.0}, {"date": "2023-02-13", "close": 43.74, "volume": 274173.0}, {"date": "2023-02-14", "close": 43.32, "volume": 315649.0}, {"date": "2023-02-15", "close": 45.38, "volume": 735879.0}, {"date": "2023-02-16", "close": 43.47, "volume": 1096786.0}, {"date": "2023-02-17", "close": 43.75, "volume": 660719.0}, {"date": "2023-02-21", "close": 41.53, "volume": 475823.0}, {"date": "2023-02-22", "close": 41.46, "volume": 604839.0}, {"date": "2023-02-23", "close": 41.32, "volume": 509971.0}, {"date": "2023-02-24", "close": 40.87, "volume": 374480.0}, {"date": "2023-02-27", "close": 41.5, "volume": 556912.0}, {"date": "2023-02-28", "close": 39.84, "volume": 1138550.0}, {"date": "2023-03-01", "close": 40.7, "volume": 553226.0}, {"date": "2023-03-02", "close": 41.13, "volume": 367537.0}, {"date": "2023-03-03", "close": 41.88, "volume": 363278.0}, {"date": "2023-03-06", "close": 40.01, "volume": 336855.0}, {"date": "2023-03-07", "close": 39.69, "volume": 285326.0}, {"date": "2023-03-08", "close": 39.74, "volume": 217349.0}, {"date": "2023-03-09", "close": 39.59, "volume": 335099.0}, {"date": "2023-03-10", "close": 39.24, "volume": 305939.0}, {"date": "2023-03-13", "close": 39.54, "volume": 439030.0}, {"date": "2023-03-14", "close": 40.49, "volume": 448624.0}, {"date": "2023-03-15", "close": 38.85, "volume": 514122.0}, {"date": "2023-03-16", "close": 39.49, "volume": 355756.0}, {"date": "2023-03-17", "close": 38.2, "volume": 1664866.0}, {"date": "2023-03-20", "close": 39.38, "volume": 608210.0}, {"date": "2023-03-21", "close": 38.93, "volume": 531624.0}, {"date": "2023-03-22", "close": 38.17, "volume": 370311.0}, {"date": "2023-03-23", "close": 38.41, "volume": 210407.0}, {"date": "2023-03-24", "close": 38.94, "volume": 271768.0}, {"date": "2023-03-27", "close": 39.69, "volume": 266569.0}, {"date": "2023-03-28", "close": 39.66, "volume": 238530.0}, {"date": "2023-03-29", "close": 39.5, "volume": 182704.0}, {"date": "2023-03-30", "close": 39.2, "volume": 209495.0}, {"date": "2023-03-31", "close": 39.31, "volume": 353522.0}, {"date": "2023-04-03", "close": 40.42, "volume": 390922.0}, {"date": "2023-04-04", "close": 39.74, "volume": 345982.0}, {"date": "2023-04-05", "close": 40.0, "volume": 252546.0}, {"date": "2023-04-06", "close": 40.34, "volume": 288027.0}, {"date": "2023-04-10", "close": 40.91, "volume": 413016.0}, {"date": "2023-04-11", "close": 41.1, "volume": 309622.0}, {"date": "2023-04-12", "close": 40.49, "volume": 337124.0}, {"date": "2023-04-13", "close": 40.68, "volume": 275959.0}, {"date": "2023-04-14", "close": 40.49, "volume": 236613.0}, {"date": "2023-04-17", "close": 40.65, "volume": 248594.0}, {"date": "2023-04-18", "close": 40.92, "volume": 289903.0}, {"date": "2023-04-19", "close": 40.86, "volume": 238296.0}, {"date": "2023-04-20", "close": 41.16, "volume": 216121.0}, {"date": "2023-04-21", "close": 41.37, "volume": 250781.0}, {"date": "2023-04-24", "close": 41.02, "volume": 209272.0}, {"date": "2023-04-25", "close": 39.83, "volume": 218906.0}, {"date": "2023-04-26", "close": 39.53, "volume": 297555.0}, {"date": "2023-04-27", "close": 39.49, "volume": 351392.0}, {"date": "2023-04-28", "close": 39.46, "volume": 1611514.0}, {"date": "2023-05-01", "close": 40.04, "volume": 263557.0}, {"date": "2023-05-02", "close": 39.86, "volume": 431572.0}, {"date": "2023-05-03", "close": 39.72, "volume": 486849.0}, {"date": "2023-05-04", "close": 38.4, "volume": 491100.0}, {"date": "2023-05-05", "close": 38.87, "volume": 273558.0}, {"date": "2023-05-08", "close": 38.19, "volume": 199466.0}, {"date": "2023-05-09", "close": 37.67, "volume": 181593.0}, {"date": "2023-05-10", "close": 37.29, "volume": 241428.0}, {"date": "2023-05-11", "close": 37.58, "volume": 197033.0}, {"date": "2023-05-12", "close": 37.1, "volume": 215049.0}, {"date": "2023-05-15", "close": 37.42, "volume": 212661.0}, {"date": "2023-05-16", "close": 36.6, "volume": 272116.0}, {"date": "2023-05-17", "close": 36.71, "volume": 295861.0}, {"date": "2023-05-18", "close": 36.43, "volume": 298105.0}, {"date": "2023-05-19", "close": 36.25, "volume": 507640.0}, {"date": "2023-05-22", "close": 35.66, "volume": 395918.0}, {"date": "2023-05-23", "close": 35.21, "volume": 438783.0}, {"date": "2023-05-24", "close": 34.84, "volume": 281420.0}, {"date": "2023-05-25", "close": 34.6, "volume": 247977.0}, {"date": "2023-05-26", "close": 34.55, "volume": 338143.0}, {"date": "2023-05-30", "close": 34.0, "volume": 305958.0}, {"date": "2023-05-31", "close": 33.33, "volume": 423647.0}, {"date": "2023-06-01", "close": 33.62, "volume": 385513.0}, {"date": "2023-06-02", "close": 34.64, "volume": 408350.0}, {"date": "2023-06-05", "close": 33.74, "volume": 315781.0}, {"date": "2023-06-06", "close": 34.63, "volume": 303286.0}, {"date": "2023-06-07", "close": 35.45, "volume": 480099.0}, {"date": "2023-06-08", "close": 35.19, "volume": 232378.0}, {"date": "2023-06-09", "close": 34.47, "volume": 324886.0}, {"date": "2023-06-12", "close": 33.7, "volume": 942441.0}, {"date": "2023-06-13", "close": 33.48, "volume": 545900.0}, {"date": "2023-06-14", "close": 33.45, "volume": 1471891.0}, {"date": "2023-06-15", "close": 33.43, "volume": 608357.0}, {"date": "2023-06-16", "close": 33.52, "volume": 1951737.0}, {"date": "2023-06-20", "close": 32.66, "volume": 881527.0}, {"date": "2023-06-21", "close": 32.8, "volume": 592142.0}, {"date": "2023-06-22", "close": 32.51, "volume": 788246.0}, {"date": "2023-06-23", "close": 32.11, "volume": 1261433.0}, {"date": "2023-06-26", "close": 32.66, "volume": 503888.0}, {"date": "2023-06-27", "close": 32.79, "volume": 340439.0}, {"date": "2023-06-28", "close": 32.65, "volume": 455599.0}, {"date": "2023-06-29", "close": 33.04, "volume": 434857.0}, {"date": "2023-06-30", "close": 33.2, "volume": 1219093.0}, {"date": "2023-07-03", "close": 33.54, "volume": 1650252.0}, {"date": "2023-07-05", "close": 33.17, "volume": 1096823.0}, {"date": "2023-07-06", "close": 32.46, "volume": 553212.0}, {"date": "2023-07-07", "close": 30.69, "volume": 1546293.0}, {"date": "2023-07-10", "close": 29.92, "volume": 897626.0}, {"date": "2023-07-11", "close": 29.79, "volume": 666321.0}, {"date": "2023-07-12", "close": 29.67, "volume": 891019.0}, {"date": "2023-07-13", "close": 30.06, "volume": 749595.0}, {"date": "2023-07-14", "close": 29.42, "volume": 769435.0}, {"date": "2023-07-17", "close": 28.75, "volume": 913111.0}, {"date": "2023-07-18", "close": 29.12, "volume": 800903.0}, {"date": "2023-07-19", "close": 29.48, "volume": 791271.0}, {"date": "2023-07-20", "close": 29.04, "volume": 698850.0}, {"date": "2023-07-21", "close": 28.64, "volume": 663944.0}, {"date": "2023-07-24", "close": 28.9, "volume": 790269.0}, {"date": "2023-07-25", "close": 29.89, "volume": 868805.0}, {"date": "2023-07-26", "close": 30.02, "volume": 909985.0}, {"date": "2023-07-27", "close": 29.63, "volume": 775342.0}, {"date": "2023-07-28", "close": 29.92, "volume": 982404.0}, {"date": "2023-07-31", "close": 29.39, "volume": 8108411.0}, {"date": "2023-08-01", "close": 29.74, "volume": 1068128.0}, {"date": "2023-08-02", "close": 27.47, "volume": 1022823.0}, {"date": "2023-08-03", "close": 26.86, "volume": 729581.0}, {"date": "2023-08-04", "close": 26.24, "volume": 879284.0}, {"date": "2023-08-07", "close": 26.63, "volume": 567328.0}, {"date": "2023-08-08", "close": 25.72, "volume": 534384.0}, {"date": "2023-08-09", "close": 25.26, "volume": 523673.0}, {"date": "2023-08-10", "close": 25.37, "volume": 429031.0}, {"date": "2023-08-11", "close": 25.19, "volume": 444557.0}, {"date": "2023-08-14", "close": 25.31, "volume": 576104.0}, {"date": "2023-08-15", "close": 24.84, "volume": 328559.0}, {"date": "2023-08-16", "close": 24.3, "volume": 336965.0}, {"date": "2023-08-17", "close": 24.2, "volume": 643622.0}, {"date": "2023-08-18", "close": 24.34, "volume": 481363.0}, {"date": "2023-08-21", "close": 24.15, "volume": 459039.0}, {"date": "2023-08-22", "close": 24.02, "volume": 369980.0}, {"date": "2023-08-23", "close": 23.6, "volume": 435090.0}, {"date": "2023-08-24", "close": 23.32, "volume": 800618.0}, {"date": "2023-08-25", "close": 23.76, "volume": 484318.0}, {"date": "2023-08-28", "close": 23.73, "volume": 438148.0}, {"date": "2023-08-29", "close": 23.82, "volume": 362361.0}, {"date": "2023-08-30", "close": 24.31, "volume": 427476.0}, {"date": "2023-08-31", "close": 23.89, "volume": 376762.0}, {"date": "2023-09-01", "close": 23.99, "volume": 330062.0}, {"date": "2023-09-05", "close": 23.35, "volume": 436418.0}, {"date": "2023-09-06", "close": 23.21, "volume": 464972.0}, {"date": "2023-09-07", "close": 22.95, "volume": 500217.0}, {"date": "2023-09-08", "close": 23.2, "volume": 348838.0}, {"date": "2023-09-11", "close": 23.02, "volume": 503178.0}, {"date": "2023-09-12", "close": 22.77, "volume": 466953.0}, {"date": "2023-09-13", "close": 23.15, "volume": 592012.0}, {"date": "2023-09-14", "close": 23.95, "volume": 454662.0}, {"date": "2023-09-15", "close": 24.01, "volume": 2745268.0}, {"date": "2023-09-18", "close": 23.67, "volume": 449005.0}, {"date": "2023-09-19", "close": 23.73, "volume": 459340.0}, {"date": "2023-09-20", "close": 23.86, "volume": 408028.0}, {"date": "2023-09-21", "close": 23.85, "volume": 392607.0}, {"date": "2023-09-22", "close": 23.28, "volume": 434496.0}, {"date": "2023-09-25", "close": 22.77, "volume": 441470.0}, {"date": "2023-09-26", "close": 21.57, "volume": 484291.0}, {"date": "2023-09-27", "close": 21.02, "volume": 779133.0}, {"date": "2023-09-28", "close": 21.54, "volume": 646724.0}, {"date": "2023-09-29", "close": 21.21, "volume": 552425.0}, {"date": "2023-10-02", "close": 20.76, "volume": 872097.0}, {"date": "2023-10-03", "close": 20.7, "volume": 473113.0}, {"date": "2023-10-04", "close": 20.39, "volume": 481356.0}, {"date": "2023-10-05", "close": 19.46, "volume": 473491.0}, {"date": "2023-10-06", "close": 19.39, "volume": 672832.0}, {"date": "2023-10-09", "close": 19.29, "volume": 524051.0}, {"date": "2023-10-10", "close": 19.52, "volume": 489098.0}, {"date": "2023-10-11", "close": 18.96, "volume": 419030.0}, {"date": "2023-10-12", "close": 18.36, "volume": 659620.0}, {"date": "2023-10-13", "close": 18.35, "volume": 507870.0}, {"date": "2023-10-16", "close": 19.15, "volume": 750052.0}, {"date": "2023-10-17", "close": 19.47, "volume": 588888.0}, {"date": "2023-10-18", "close": 19.61, "volume": 412953.0}, {"date": "2023-10-19", "close": 19.74, "volume": 873311.0}, {"date": "2023-10-20", "close": 19.51, "volume": 701318.0}, {"date": "2023-10-23", "close": 19.16, "volume": 567753.0}, {"date": "2023-10-24", "close": 19.37, "volume": 393132.0}, {"date": "2023-10-25", "close": 19.33, "volume": 422900.0}, {"date": "2023-10-26", "close": 19.29, "volume": 470713.0}, {"date": "2023-10-27", "close": 18.48, "volume": 508004.0}, {"date": "2023-10-30", "close": 19.11, "volume": 490395.0}, {"date": "2023-10-31", "close": 18.99, "volume": 735398.0}, {"date": "2023-11-01", "close": 18.62, "volume": 750822.0}, {"date": "2023-11-02", "close": 16.86, "volume": 1452945.0}, {"date": "2023-11-03", "close": 17.99, "volume": 884631.0}, {"date": "2023-11-06", "close": 17.35, "volume": 728668.0}, {"date": "2023-11-07", "close": 17.22, "volume": 578292.0}, {"date": "2023-11-08", "close": 16.38, "volume": 464370.0}, {"date": "2023-11-09", "close": 16.6, "volume": 501298.0}, {"date": "2023-11-10", "close": 16.52, "volume": 455933.0}, {"date": "2023-11-13", "close": 16.33, "volume": 448697.0}, {"date": "2023-11-14", "close": 17.71, "volume": 555670.0}, {"date": "2023-11-15", "close": 18.21, "volume": 905336.0}, {"date": "2023-11-16", "close": 17.75, "volume": 541530.0}, {"date": "2023-11-17", "close": 18.0, "volume": 583298.0}, {"date": "2023-11-20", "close": 17.53, "volume": 574518.0}, {"date": "2023-11-21", "close": 17.18, "volume": 520676.0}, {"date": "2023-11-22", "close": 16.96, "volume": 431999.0}, {"date": "2023-11-24", "close": 17.27, "volume": 213640.0}, {"date": "2023-11-27", "close": 16.67, "volume": 367768.0}, {"date": "2023-11-28", "close": 16.62, "volume": 398879.0}, {"date": "2023-11-29", "close": 16.75, "volume": 434056.0}, {"date": "2023-11-30", "close": 17.02, "volume": 509620.0}, {"date": "2023-12-01", "close": 17.56, "volume": 537790.0}, {"date": "2023-12-04", "close": 17.62, "volume": 441070.0}, {"date": "2023-12-05", "close": 17.19, "volume": 426777.0}, {"date": "2023-12-06", "close": 17.53, "volume": 463118.0}, {"date": "2023-12-07", "close": 18.03, "volume": 413792.0}, {"date": "2023-12-08", "close": 17.74, "volume": 391182.0}, {"date": "2023-12-11", "close": 18.09, "volume": 702443.0}, {"date": "2023-12-12", "close": 18.22, "volume": 508454.0}, {"date": "2023-12-13", "close": 19.1, "volume": 754848.0}, {"date": "2023-12-14", "close": 19.79, "volume": 711873.0}, {"date": "2023-12-15", "close": 19.35, "volume": 4390165.0}, {"date": "2023-12-18", "close": 19.28, "volume": 567727.0}, {"date": "2023-12-19", "close": 19.68, "volume": 825486.0}, {"date": "2023-12-20", "close": 19.29, "volume": 678081.0}, {"date": "2023-12-21", "close": 19.59, "volume": 472046.0}, {"date": "2023-12-22", "close": 19.34, "volume": 370068.0}, {"date": "2023-12-26", "close": 19.22, "volume": 373181.0}, {"date": "2023-12-27", "close": 19.25, "volume": 449597.0}, {"date": "2023-12-28", "close": 19.38, "volume": 380288.0}, {"date": "2023-12-29", "close": 19.42, "volume": 530692.0}, {"date": "2024-01-02", "close": 20.32, "volume": 632191.0}, {"date": "2024-01-03", "close": 19.24, "volume": 949110.0}, {"date": "2024-01-04", "close": 18.93, "volume": 615109.0}, {"date": "2024-01-05", "close": 18.63, "volume": 441451.0}, {"date": "2024-01-08", "close": 18.99, "volume": 437090.0}, {"date": "2024-01-09", "close": 18.49, "volume": 487014.0}, {"date": "2024-01-10", "close": 18.77, "volume": 511115.0}, {"date": "2024-01-11", "close": 18.46, "volume": 551131.0}, {"date": "2024-01-12", "close": 18.12, "volume": 369902.0}, {"date": "2024-01-16", "close": 17.66, "volume": 526835.0}, {"date": "2024-01-17", "close": 17.28, "volume": 538986.0}, {"date": "2024-01-18", "close": 17.37, "volume": 526774.0}, {"date": "2024-01-19", "close": 17.38, "volume": 724713.0}, {"date": "2024-01-22", "close": 18.01, "volume": 770399.0}, {"date": "2024-01-23", "close": 18.29, "volume": 685437.0}, {"date": "2024-01-24", "close": 18.29, "volume": 476825.0}, {"date": "2024-01-25", "close": 18.96, "volume": 479854.0}, {"date": "2024-01-26", "close": 18.76, "volume": 382866.0}, {"date": "2024-01-29", "close": 18.86, "volume": 546180.0}, {"date": "2024-01-30", "close": 18.69, "volume": 498570.0}, {"date": "2024-01-31", "close": 18.56, "volume": 1922522.0}, {"date": "2024-02-01", "close": 18.88, "volume": 418862.0}, {"date": "2024-02-02", "close": 18.16, "volume": 414352.0}, {"date": "2024-02-05", "close": 17.72, "volume": 581983.0}, {"date": "2024-02-06", "close": 17.75, "volume": 544313.0}, {"date": "2024-02-07", "close": 17.44, "volume": 649668.0}, {"date": "2024-02-08", "close": 17.82, "volume": 878648.0}, {"date": "2024-02-09", "close": 17.6, "volume": 773961.0}, {"date": "2024-02-12", "close": 18.72, "volume": 757853.0}, {"date": "2024-02-13", "close": 17.39, "volume": 897109.0}, {"date": "2024-02-14", "close": 17.43, "volume": 905844.0}, {"date": "2024-02-15", "close": 13.82, "volume": 2956595.0}, {"date": "2024-02-16", "close": 13.69, "volume": 2150025.0}, {"date": "2024-02-20", "close": 13.03, "volume": 1463231.0}, {"date": "2024-02-21", "close": 12.66, "volume": 1177374.0}, {"date": "2024-02-22", "close": 12.29, "volume": 909511.0}, {"date": "2024-02-23", "close": 12.58, "volume": 818447.0}, {"date": "2024-02-26", "close": 12.34, "volume": 822135.0}, {"date": "2024-02-27", "close": 12.37, "volume": 593621.0}, {"date": "2024-02-28", "close": 12.38, "volume": 779869.0}, {"date": "2024-02-29", "close": 12.5, "volume": 1017042.0}, {"date": "2024-03-01", "close": 12.64, "volume": 590936.0}, {"date": "2024-03-04", "close": 12.8, "volume": 987788.0}, {"date": "2024-03-05", "close": 12.57, "volume": 584561.0}, {"date": "2024-03-06", "close": 12.82, "volume": 683092.0}, {"date": "2024-03-07", "close": 12.8, "volume": 714903.0}, {"date": "2024-03-08", "close": 12.74, "volume": 570697.0}, {"date": "2024-03-11", "close": 13.13, "volume": 965234.0}, {"date": "2024-03-12", "close": 13.06, "volume": 954844.0}, {"date": "2024-03-13", "close": 13.2, "volume": 846645.0}, {"date": "2024-03-14", "close": 12.83, "volume": 985518.0}, {"date": "2024-03-15", "close": 13.25, "volume": 4365009.0}, {"date": "2024-03-18", "close": 12.86, "volume": 871498.0}, {"date": "2024-03-19", "close": 12.61, "volume": 653957.0}, {"date": "2024-03-20", "close": 12.71, "volume": 595867.0}, {"date": "2024-03-21", "close": 12.69, "volume": 664977.0}, {"date": "2024-03-22", "close": 12.3, "volume": 464543.0}, {"date": "2024-03-25", "close": 12.5, "volume": 515244.0}, {"date": "2024-03-26", "close": 12.84, "volume": 482676.0}, {"date": "2024-03-27", "close": 13.75, "volume": 622661.0}, {"date": "2024-03-28", "close": 13.83, "volume": 446773.0}, {"date": "2024-04-01", "close": 13.48, "volume": 434964.0}, {"date": "2024-04-02", "close": 13.14, "volume": 488068.0}, {"date": "2024-04-03", "close": 12.89, "volume": 390224.0}, {"date": "2024-04-04", "close": 12.48, "volume": 410640.0}, {"date": "2024-04-05", "close": 12.52, "volume": 621053.0}, {"date": "2024-04-08", "close": 12.53, "volume": 456553.0}, {"date": "2024-04-09", "close": 12.99, "volume": 366839.0}, {"date": "2024-04-10", "close": 12.2, "volume": 653356.0}, {"date": "2024-04-11", "close": 12.25, "volume": 555391.0}, {"date": "2024-04-12", "close": 12.05, "volume": 540572.0}, {"date": "2024-04-15", "close": 12.01, "volume": 795693.0}, {"date": "2024-04-16", "close": 12.28, "volume": 574687.0}, {"date": "2024-04-17", "close": 12.36, "volume": 504824.0}, {"date": "2024-04-18", "close": 12.7, "volume": 788395.0}, {"date": "2024-04-19", "close": 13.01, "volume": 516555.0}, {"date": "2024-04-22", "close": 12.64, "volume": 558150.0}, {"date": "2024-04-23", "close": 12.75, "volume": 568329.0}, {"date": "2024-04-24", "close": 12.47, "volume": 440033.0}, {"date": "2024-04-25", "close": 12.24, "volume": 470633.0}, {"date": "2024-04-26", "close": 12.31, "volume": 429626.0}, {"date": "2024-04-29", "close": 12.28, "volume": 469629.0}, {"date": "2024-04-30", "close": 11.76, "volume": 661394.0}, {"date": "2024-05-01", "close": 11.83, "volume": 520692.0}, {"date": "2024-05-02", "close": 12.15, "volume": 453395.0}, {"date": "2024-05-03", "close": 12.41, "volume": 444068.0}, {"date": "2024-05-06", "close": 12.2, "volume": 415847.0}, {"date": "2024-05-07", "close": 12.25, "volume": 486447.0}, {"date": "2024-05-08", "close": 12.42, "volume": 757160.0}, {"date": "2024-05-09", "close": 12.78, "volume": 967462.0}, {"date": "2024-05-10", "close": 13.22, "volume": 1335712.0}, {"date": "2024-05-13", "close": 13.51, "volume": 907647.0}, {"date": "2024-05-14", "close": 13.89, "volume": 688868.0}, {"date": "2024-05-15", "close": 13.59, "volume": 833993.0}, {"date": "2024-05-16", "close": 13.86, "volume": 581831.0}, {"date": "2024-05-17", "close": 13.65, "volume": 529537.0}, {"date": "2024-05-20", "close": 13.48, "volume": 538249.0}, {"date": "2024-05-21", "close": 13.41, "volume": 489333.0}, {"date": "2024-05-22", "close": 13.64, "volume": 423813.0}, {"date": "2024-05-23", "close": 13.24, "volume": 488524.0}, {"date": "2024-05-24", "close": 13.24, "volume": 639195.0}, {"date": "2024-05-28", "close": 13.35, "volume": 476483.0}, {"date": "2024-05-29", "close": 13.04, "volume": 398314.0}, {"date": "2024-05-30", "close": 13.16, "volume": 378129.0}, {"date": "2024-05-31", "close": 13.35, "volume": 1431667.0}, {"date": "2024-06-03", "close": 13.53, "volume": 736074.0}, {"date": "2024-06-04", "close": 13.55, "volume": 872002.0}, {"date": "2024-06-05", "close": 13.47, "volume": 503011.0}, {"date": "2024-06-06", "close": 13.49, "volume": 322904.0}, {"date": "2024-06-07", "close": 13.24, "volume": 382702.0}, {"date": "2024-06-10", "close": 13.25, "volume": 783828.0}, {"date": "2024-06-11", "close": 13.25, "volume": 554691.0}, {"date": "2024-06-12", "close": 13.07, "volume": 523042.0}, {"date": "2024-06-13", "close": 12.94, "volume": 472470.0}, {"date": "2024-06-14", "close": 12.42, "volume": 488937.0}, {"date": "2024-06-17", "close": 12.23, "volume": 713407.0}, {"date": "2024-06-18", "close": 12.05, "volume": 793306.0}, {"date": "2024-06-20", "close": 12.23, "volume": 724666.0}, {"date": "2024-06-21", "close": 12.44, "volume": 6219018.0}, {"date": "2024-06-24", "close": 11.51, "volume": 1217129.0}, {"date": "2024-06-25", "close": 10.7, "volume": 1442148.0}, {"date": "2024-06-26", "close": 10.65, "volume": 863952.0}, {"date": "2024-06-27", "close": 10.8, "volume": 864359.0}, {"date": "2024-06-28", "close": 10.54, "volume": 1930309.0}, {"date": "2024-07-01", "close": 10.4, "volume": 721487.0}, {"date": "2024-07-02", "close": 10.7, "volume": 691266.0}, {"date": "2024-07-03", "close": 10.97, "volume": 327933.0}, {"date": "2024-07-05", "close": 10.99, "volume": 925536.0}, {"date": "2024-07-08", "close": 10.8, "volume": 877097.0}, {"date": "2024-07-09", "close": 9.77, "volume": 708616.0}, {"date": "2024-07-10", "close": 10.14, "volume": 600352.0}, {"date": "2024-07-11", "close": 10.46, "volume": 555013.0}, {"date": "2024-07-12", "close": 10.4, "volume": 537742.0}, {"date": "2024-07-15", "close": 10.25, "volume": 569279.0}, {"date": "2024-07-16", "close": 10.72, "volume": 684318.0}, {"date": "2024-07-17", "close": 10.95, "volume": 585528.0}, {"date": "2024-07-18", "close": 10.72, "volume": 494653.0}, {"date": "2024-07-19", "close": 10.14, "volume": 422786.0}, {"date": "2024-07-22", "close": 10.14, "volume": 707483.0}, {"date": "2024-07-23", "close": 10.23, "volume": 607697.0}, {"date": "2024-07-24", "close": 10.28, "volume": 460722.0}, {"date": "2024-07-25", "close": 10.39, "volume": 371305.0}, {"date": "2024-07-26", "close": 10.72, "volume": 404200.0}, {"date": "2024-07-29", "close": 10.75, "volume": 499845.0}, {"date": "2024-07-30", "close": 11.18, "volume": 540518.0}, {"date": "2024-07-31", "close": 11.22, "volume": 554163.0}, {"date": "2024-08-01", "close": 10.95, "volume": 600490.0}, {"date": "2024-08-02", "close": 10.86, "volume": 625775.0}, {"date": "2024-08-05", "close": 10.25, "volume": 942347.0}, {"date": "2024-08-06", "close": 10.24, "volume": 660267.0}, {"date": "2024-08-07", "close": 10.49, "volume": 806469.0}, {"date": "2024-08-08", "close": 10.4, "volume": 699342.0}, {"date": "2024-08-09", "close": 10.07, "volume": 918117.0}, {"date": "2024-08-12", "close": 9.05, "volume": 1113202.0}, {"date": "2024-08-13", "close": 9.45, "volume": 1211755.0}, {"date": "2024-08-14", "close": 9.6, "volume": 949687.0}, {"date": "2024-08-15", "close": 9.87, "volume": 576411.0}, {"date": "2024-08-16", "close": 9.79, "volume": 487172.0}, {"date": "2024-08-19", "close": 9.75, "volume": 544965.0}, {"date": "2024-08-20", "close": 9.68, "volume": 578708.0}, {"date": "2024-08-21", "close": 9.73, "volume": 472544.0}, {"date": "2024-08-22", "close": 9.57, "volume": 712887.0}, {"date": "2024-08-23", "close": 10.0, "volume": 737716.0}, {"date": "2024-08-26", "close": 10.06, "volume": 628736.0}, {"date": "2024-08-27", "close": 9.25, "volume": 574739.0}, {"date": "2024-08-28", "close": 9.03, "volume": 439169.0}, {"date": "2024-08-29", "close": 9.29, "volume": 734578.0}, {"date": "2024-08-30", "close": 8.93, "volume": 768822.0}, {"date": "2024-09-03", "close": 8.65, "volume": 980410.0}, {"date": "2024-09-04", "close": 8.35, "volume": 880685.0}, {"date": "2024-09-05", "close": 8.35, "volume": 586343.0}, {"date": "2024-09-06", "close": 8.0, "volume": 699869.0}, {"date": "2024-09-09", "close": 7.3, "volume": 2113553.0}, {"date": "2024-09-10", "close": 7.06, "volume": 1526468.0}, {"date": "2024-09-11", "close": 7.62, "volume": 1150718.0}, {"date": "2024-09-12", "close": 7.57, "volume": 1006060.0}, {"date": "2024-09-13", "close": 7.65, "volume": 899937.0}, {"date": "2024-09-16", "close": 7.3, "volume": 1427559.0}, {"date": "2024-09-17", "close": 7.21, "volume": 1012278.0}, {"date": "2024-09-18", "close": 7.32, "volume": 1304384.0}, {"date": "2024-09-19", "close": 7.16, "volume": 1418044.0}, {"date": "2024-09-20", "close": 7.06, "volume": 13920500.0}, {"date": "2024-09-23", "close": 7.22, "volume": 2224460.0}, {"date": "2024-09-24", "close": 6.93, "volume": 1282751.0}, {"date": "2024-09-25", "close": 6.85, "volume": 952467.0}, {"date": "2024-09-26", "close": 7.07, "volume": 989734.0}, {"date": "2024-09-27", "close": 7.36, "volume": 899858.0}, {"date": "2024-09-30", "close": 7.37, "volume": 747652.0}, {"date": "2024-10-01", "close": 7.11, "volume": 601708.0}, {"date": "2024-10-02", "close": 6.87, "volume": 622636.0}, {"date": "2024-10-03", "close": 6.33, "volume": 801537.0}, {"date": "2024-10-04", "close": 6.35, "volume": 785355.0}, {"date": "2024-10-07", "close": 6.4, "volume": 775611.0}, {"date": "2024-10-08", "close": 6.45, "volume": 702754.0}, {"date": "2024-10-09", "close": 6.07, "volume": 922343.0}, {"date": "2024-10-10", "close": 6.26, "volume": 1158947.0}, {"date": "2024-10-11", "close": 6.27, "volume": 966721.0}, {"date": "2024-10-14", "close": 6.13, "volume": 563700.0}, {"date": "2024-10-15", "close": 6.28, "volume": 756457.0}, {"date": "2024-10-16", "close": 6.4, "volume": 728091.0}, {"date": "2024-10-17", "close": 6.33, "volume": 692976.0}, {"date": "2024-10-18", "close": 6.33, "volume": 698825.0}, {"date": "2024-10-21", "close": 6.16, "volume": 958873.0}, {"date": "2024-10-22", "close": 6.09, "volume": 810004.0}, {"date": "2024-10-23", "close": 6.32, "volume": 749297.0}, {"date": "2024-10-24", "close": 6.28, "volume": 592576.0}, {"date": "2024-10-25", "close": 6.16, "volume": 586355.0}, {"date": "2024-10-28", "close": 6.18, "volume": 698366.0}, {"date": "2024-10-29", "close": 6.35, "volume": 621890.0}, {"date": "2024-10-30", "close": 6.25, "volume": 538791.0}, {"date": "2024-10-31", "close": 6.19, "volume": 895936.0}, {"date": "2024-11-01", "close": 6.34, "volume": 821618.0}, {"date": "2024-11-04", "close": 6.34, "volume": 652579.0}, {"date": "2024-11-05", "close": 6.43, "volume": 676192.0}, {"date": "2024-11-06", "close": 6.48, "volume": 869491.0}, {"date": "2024-11-07", "close": 6.45, "volume": 1137930.0}, {"date": "2024-11-08", "close": 6.55, "volume": 991684.0}, {"date": "2024-11-11", "close": 7.22, "volume": 1158524.0}, {"date": "2024-11-12", "close": 7.23, "volume": 947245.0}, {"date": "2024-11-13", "close": 7.48, "volume": 888704.0}, {"date": "2024-11-14", "close": 7.19, "volume": 1341117.0}, {"date": "2024-11-15", "close": 7.58, "volume": 628951.0}, {"date": "2024-11-18", "close": 7.81, "volume": 742442.0}, {"date": "2024-11-19", "close": 7.59, "volume": 1101840.0}, {"date": "2024-11-20", "close": 7.49, "volume": 818400.0}, {"date": "2024-11-21", "close": 7.3, "volume": 723231.0}, {"date": "2024-11-22", "close": 7.22, "volume": 854929.0}, {"date": "2024-11-25", "close": 7.55, "volume": 2081591.0}, {"date": "2024-11-26", "close": 7.44, "volume": 708858.0}, {"date": "2024-11-27", "close": 7.69, "volume": 592035.0}, {"date": "2024-11-29", "close": 7.3, "volume": 406070.0}, {"date": "2024-12-02", "close": 7.63, "volume": 740338.0}, {"date": "2024-12-03", "close": 7.5, "volume": 593053.0}, {"date": "2024-12-04", "close": 7.79, "volume": 571194.0}, {"date": "2024-12-05", "close": 7.69, "volume": 494316.0}, {"date": "2024-12-06", "close": 7.5, "volume": 542748.0}, {"date": "2024-12-09", "close": 7.79, "volume": 596496.0}, {"date": "2024-12-10", "close": 7.83, "volume": 420858.0}, {"date": "2024-12-11", "close": 7.46, "volume": 687738.0}, {"date": "2024-12-12", "close": 7.52, "volume": 407628.0}, {"date": "2024-12-13", "close": 7.49, "volume": 452187.0}, {"date": "2024-12-16", "close": 7.37, "volume": 680576.0}, {"date": "2024-12-17", "close": 7.32, "volume": 757493.0}, {"date": "2024-12-18", "close": 7.04, "volume": 679148.0}, {"date": "2024-12-19", "close": 6.87, "volume": 884663.0}, {"date": "2024-12-20", "close": 6.6, "volume": 2838433.0}, {"date": "2024-12-23", "close": 6.73, "volume": 799668.0}, {"date": "2024-12-24", "close": 6.66, "volume": 266339.0}, {"date": "2024-12-26", "close": 6.8, "volume": 396239.0}, {"date": "2024-12-27", "close": 6.76, "volume": 666528.0}, {"date": "2024-12-30", "close": 6.68, "volume": 675804.0}, {"date": "2024-12-31", "close": 6.89, "volume": 506201.0}, {"date": "2025-01-02", "close": 6.56, "volume": 486333.0}, {"date": "2025-01-03", "close": 7.53, "volume": 3450063.0}, {"date": "2025-01-06", "close": 6.96, "volume": 1338508.0}, {"date": "2025-01-07", "close": 6.86, "volume": 644208.0}, {"date": "2025-01-08", "close": 6.65, "volume": 934691.0}, {"date": "2025-01-10", "close": 6.22, "volume": 803206.0}, {"date": "2025-01-13", "close": 6.83, "volume": 1081174.0}, {"date": "2025-01-14", "close": 6.87, "volume": 602271.0}, {"date": "2025-01-15", "close": 6.88, "volume": 557435.0}, {"date": "2025-01-16", "close": 6.93, "volume": 439172.0}, {"date": "2025-01-17", "close": 7.01, "volume": 405304.0}, {"date": "2025-01-21", "close": 7.32, "volume": 636990.0}, {"date": "2025-01-22", "close": 7.03, "volume": 596614.0}, {"date": "2025-01-23", "close": 7.14, "volume": 588492.0}, {"date": "2025-01-24", "close": 6.89, "volume": 363881.0}, {"date": "2025-01-27", "close": 6.99, "volume": 502362.0}, {"date": "2025-01-28", "close": 6.92, "volume": 468256.0}, {"date": "2025-01-29", "close": 6.9, "volume": 410764.0}, {"date": "2025-01-30", "close": 6.93, "volume": 335114.0}, {"date": "2025-01-31", "close": 6.55, "volume": 540890.0}, {"date": "2025-02-03", "close": 6.42, "volume": 405274.0}, {"date": "2025-02-04", "close": 6.51, "volume": 397814.0}, {"date": "2025-02-05", "close": 6.44, "volume": 376541.0}, {"date": "2025-02-06", "close": 6.5, "volume": 371356.0}, {"date": "2025-02-07", "close": 6.3, "volume": 594737.0}, {"date": "2025-02-10", "close": 6.47, "volume": 510966.0}, {"date": "2025-02-11", "close": 6.47, "volume": 448431.0}, {"date": "2025-02-12", "close": 6.32, "volume": 441059.0}, {"date": "2025-02-13", "close": 6.42, "volume": 1373384.0}, {"date": "2025-02-14", "close": 7.56, "volume": 3586154.0}, {"date": "2025-02-18", "close": 7.27, "volume": 1273217.0}, {"date": "2025-02-19", "close": 7.83, "volume": 1318430.0}, {"date": "2025-02-20", "close": 7.73, "volume": 938051.0}, {"date": "2025-02-21", "close": 7.6, "volume": 716020.0}, {"date": "2025-02-24", "close": 7.65, "volume": 1216715.0}, {"date": "2025-02-25", "close": 8.08, "volume": 745337.0}, {"date": "2025-02-26", "close": 7.89, "volume": 729342.0}, {"date": "2025-02-27", "close": 7.96, "volume": 714803.0}, {"date": "2025-02-28", "close": 7.92, "volume": 522871.0}, {"date": "2025-03-03", "close": 7.66, "volume": 602030.0}, {"date": "2025-03-04", "close": 7.66, "volume": 483106.0}, {"date": "2025-03-05", "close": 8.16, "volume": 784115.0}, {"date": "2025-03-06", "close": 8.04, "volume": 659439.0}, {"date": "2025-03-07", "close": 7.95, "volume": 547281.0}, {"date": "2025-03-10", "close": 8.03, "volume": 574077.0}, {"date": "2025-03-11", "close": 8.23, "volume": 654723.0}, {"date": "2025-03-12", "close": 7.82, "volume": 799517.0}, {"date": "2025-03-13", "close": 7.86, "volume": 641560.0}, {"date": "2025-03-14", "close": 8.12, "volume": 533935.0}, {"date": "2025-03-17", "close": 8.25, "volume": 720823.0}, {"date": "2025-03-18", "close": 8.02, "volume": 567920.0}, {"date": "2025-03-19", "close": 8.16, "volume": 480790.0}, {"date": "2025-03-20", "close": 8.12, "volume": 455708.0}, {"date": "2025-03-21", "close": 7.71, "volume": 2276072.0}, {"date": "2025-03-24", "close": 7.34, "volume": 757823.0}, {"date": "2025-03-25", "close": 6.85, "volume": 677718.0}, {"date": "2025-03-26", "close": 6.93, "volume": 491788.0}, {"date": "2025-03-27", "close": 7.51, "volume": 551293.0}, {"date": "2025-03-28", "close": 7.22, "volume": 313950.0}, {"date": "2025-03-31", "close": 7.26, "volume": 397311.0}, {"date": "2025-04-01", "close": 7.22, "volume": 366803.0}, {"date": "2025-04-02", "close": 7.13, "volume": 372728.0}, {"date": "2025-04-03", "close": 6.83, "volume": 444190.0}, {"date": "2025-04-04", "close": 6.44, "volume": 527574.0}, {"date": "2025-04-07", "close": 6.22, "volume": 694495.0}, {"date": "2025-04-08", "close": 6.02, "volume": 1218742.0}, {"date": "2025-04-09", "close": 6.36, "volume": 784595.0}, {"date": "2025-04-10", "close": 6.07, "volume": 704460.0}, {"date": "2025-04-11", "close": 6.23, "volume": 1151522.0}, {"date": "2025-04-14", "close": 6.09, "volume": 975415.0}, {"date": "2025-04-15", "close": 5.94, "volume": 498593.0}, {"date": "2025-04-16", "close": 5.61, "volume": 875251.0}, {"date": "2025-04-17", "close": 5.48, "volume": 746709.0}, {"date": "2025-04-21", "close": 5.57, "volume": 702091.0}, {"date": "2025-04-22", "close": 5.54, "volume": 554453.0}, {"date": "2025-04-23", "close": 5.52, "volume": 546906.0}, {"date": "2025-04-24", "close": 5.72, "volume": 520278.0}, {"date": "2025-04-25", "close": 5.77, "volume": 440476.0}, {"date": "2025-04-28", "close": 5.84, "volume": 553485.0}, {"date": "2025-04-29", "close": 6.06, "volume": 542618.0}, {"date": "2025-04-30", "close": 6.33, "volume": 652853.0}, {"date": "2025-05-01", "close": 6.16, "volume": 521184.0}, {"date": "2025-05-02", "close": 6.19, "volume": 488231.0}, {"date": "2025-05-05", "close": 5.92, "volume": 470001.0}, {"date": "2025-05-06", "close": 5.78, "volume": 598168.0}, {"date": "2025-05-07", "close": 5.75, "volume": 684155.0}, {"date": "2025-05-08", "close": 6.16, "volume": 864057.0}, {"date": "2025-05-09", "close": 6.84, "volume": 1169044.0}, {"date": "2025-05-12", "close": 7.44, "volume": 1319290.0}, {"date": "2025-05-13", "close": 7.43, "volume": 646333.0}, {"date": "2025-05-14", "close": 7.32, "volume": 522909.0}, {"date": "2025-05-15", "close": 7.47, "volume": 326417.0}, {"date": "2025-05-16", "close": 7.58, "volume": 379077.0}, {"date": "2025-05-19", "close": 7.45, "volume": 750352.0}, {"date": "2025-05-20", "close": 7.59, "volume": 340452.0}, {"date": "2025-05-21", "close": 7.28, "volume": 303101.0}, {"date": "2025-05-22", "close": 7.32, "volume": 217151.0}, {"date": "2025-05-23", "close": 7.26, "volume": 592344.0}, {"date": "2025-05-27", "close": 7.57, "volume": 568859.0}, {"date": "2025-05-28", "close": 7.41, "volume": 547081.0}, {"date": "2025-05-29", "close": 8.4, "volume": 1139212.0}, {"date": "2025-05-30", "close": 8.63, "volume": 1174942.0}, {"date": "2025-06-02", "close": 8.33, "volume": 870087.0}, {"date": "2025-06-03", "close": 8.01, "volume": 517263.0}, {"date": "2025-06-04", "close": 7.88, "volume": 551344.0}, {"date": "2025-06-05", "close": 7.78, "volume": 357840.0}, {"date": "2025-06-06", "close": 7.93, "volume": 309486.0}, {"date": "2025-06-09", "close": 8.04, "volume": 530993.0}, {"date": "2025-06-10", "close": 8.37, "volume": 477313.0}, {"date": "2025-06-11", "close": 8.09, "volume": 466317.0}, {"date": "2025-06-12", "close": 7.99, "volume": 305099.0}, {"date": "2025-06-13", "close": 7.56, "volume": 362912.0}, {"date": "2025-06-16", "close": 7.95, "volume": 453506.0}, {"date": "2025-06-17", "close": 7.77, "volume": 459713.0}, {"date": "2025-06-18", "close": 7.68, "volume": 355505.0}, {"date": "2025-06-20", "close": 7.72, "volume": 1223132.0}, {"date": "2025-06-23", "close": 7.66, "volume": 517750.0}, {"date": "2025-06-24", "close": 7.76, "volume": 491306.0}, {"date": "2025-06-25", "close": 7.73, "volume": 356889.0}, {"date": "2025-06-26", "close": 7.97, "volume": 521448.0}, {"date": "2025-06-27", "close": 8.09, "volume": 863145.0}, {"date": "2025-06-30", "close": 7.99, "volume": 444037.0}, {"date": "2025-07-01", "close": 8.86, "volume": 766530.0}, {"date": "2025-07-02", "close": 8.82, "volume": 623902.0}, {"date": "2025-07-03", "close": 8.92, "volume": 348531.0}, {"date": "2025-07-07", "close": 8.92, "volume": 571022.0}, {"date": "2025-07-08", "close": 9.26, "volume": 462360.0}, {"date": "2025-07-09", "close": 9.35, "volume": 443877.0}, {"date": "2025-07-10", "close": 9.33, "volume": 395340.0}, {"date": "2025-07-11", "close": 9.25, "volume": 494320.0}, {"date": "2025-07-14", "close": 8.65, "volume": 446979.0}, {"date": "2025-07-15", "close": 8.43, "volume": 375457.0}, {"date": "2025-07-16", "close": 8.28, "volume": 723234.0}, {"date": "2025-07-17", "close": 8.27, "volume": 385931.0}, {"date": "2025-07-18", "close": 8.34, "volume": 316404.0}, {"date": "2025-07-21", "close": 8.56, "volume": 352305.0}, {"date": "2025-07-22", "close": 9.03, "volume": 510136.0}, {"date": "2025-07-23", "close": 9.81, "volume": 693387.0}, {"date": "2025-07-24", "close": 8.96, "volume": 391978.0}, {"date": "2025-07-25", "close": 8.75, "volume": 331372.0}, {"date": "2025-07-28", "close": 8.89, "volume": 259678.0}, {"date": "2025-07-29", "close": 8.65, "volume": 439812.0}, {"date": "2025-07-30", "close": 8.62, "volume": 333361.0}, {"date": "2025-07-31", "close": 8.38, "volume": 457390.0}, {"date": "2025-08-01", "close": 8.2, "volume": 559084.0}, {"date": "2025-08-04", "close": 8.33, "volume": 343866.0}, {"date": "2025-08-05", "close": 8.34, "volume": 501181.0}, {"date": "2025-08-06", "close": 8.58, "volume": 623887.0}, {"date": "2025-08-07", "close": 8.2, "volume": 757214.0}, {"date": "2025-08-08", "close": 8.93, "volume": 1141599.0}, {"date": "2025-08-11", "close": 10.58, "volume": 1293588.0}, {"date": "2025-08-12", "close": 11.15, "volume": 996113.0}, {"date": "2025-08-13", "close": 11.54, "volume": 940356.0}, {"date": "2025-08-14", "close": 11.44, "volume": 614546.0}, {"date": "2025-08-15", "close": 11.56, "volume": 557818.0}, {"date": "2025-08-18", "close": 11.67, "volume": 703047.0}, {"date": "2025-08-19", "close": 11.86, "volume": 719130.0}, {"date": "2025-08-20", "close": 11.76, "volume": 702908.0}, {"date": "2025-08-21", "close": 11.38, "volume": 530445.0}, {"date": "2025-08-22", "close": 12.13, "volume": 631014.0}, {"date": "2025-08-25", "close": 12.02, "volume": 338929.0}, {"date": "2025-08-26", "close": 12.21, "volume": 779705.0}, {"date": "2025-08-27", "close": 12.19, "volume": 411410.0}, {"date": "2025-08-28", "close": 11.94, "volume": 460782.0}, {"date": "2025-08-29", "close": 12.17, "volume": 485119.0}, {"date": "2025-09-02", "close": 12.12, "volume": 638480.0}, {"date": "2025-09-03", "close": 12.04, "volume": 472215.0}, {"date": "2025-09-04", "close": 12.3, "volume": 508339.0}, {"date": "2025-09-05", "close": 11.49, "volume": 531067.0}, {"date": "2025-09-08", "close": 11.51, "volume": 437503.0}, {"date": "2025-09-09", "close": 11.6, "volume": 401906.0}, {"date": "2025-09-10", "close": 11.52, "volume": 404688.0}, {"date": "2025-09-11", "close": 11.7, "volume": 616161.0}, {"date": "2025-09-12", "close": 12.04, "volume": 433953.0}, {"date": "2025-09-15", "close": 11.83, "volume": 351786.0}, {"date": "2025-09-16", "close": 11.72, "volume": 341120.0}, {"date": "2025-09-17", "close": 11.86, "volume": 382794.0}, {"date": "2025-09-18", "close": 12.32, "volume": 549070.0}, {"date": "2025-09-19", "close": 12.09, "volume": 1250524.0}, {"date": "2025-09-22", "close": 12.84, "volume": 1400850.0}, {"date": "2025-09-23", "close": 12.34, "volume": 1673874.0}, {"date": "2025-09-24", "close": 11.87, "volume": 868798.0}, {"date": "2025-09-25", "close": 12.0, "volume": 540902.0}, {"date": "2025-09-26", "close": 12.24, "volume": 727594.0}, {"date": "2025-09-29", "close": 12.08, "volume": 429775.0}, {"date": "2025-09-30", "close": 12.19, "volume": 504393.0}, {"date": "2025-10-01", "close": 12.01, "volume": 494187.0}, {"date": "2025-10-02", "close": 11.72, "volume": 399394.0}, {"date": "2025-10-03", "close": 11.37, "volume": 726407.0}, {"date": "2025-10-06", "close": 11.45, "volume": 431432.0}, {"date": "2025-10-07", "close": 11.11, "volume": 594623.0}, {"date": "2025-10-08", "close": 11.26, "volume": 342496.0}, {"date": "2025-10-09", "close": 11.04, "volume": 445270.0}, {"date": "2025-10-10", "close": 10.29, "volume": 613347.0}, {"date": "2025-10-13", "close": 10.46, "volume": 444543.0}, {"date": "2025-10-14", "close": 10.63, "volume": 421123.0}, {"date": "2025-10-15", "close": 10.62, "volume": 393143.0}, {"date": "2025-10-16", "close": 10.66, "volume": 352565.0}, {"date": "2025-10-17", "close": 10.69, "volume": 317606.0}, {"date": "2025-10-20", "close": 10.8, "volume": 338478.0}, {"date": "2025-10-21", "close": 10.85, "volume": 261045.0}, {"date": "2025-10-22", "close": 10.86, "volume": 330278.0}, {"date": "2025-10-23", "close": 10.93, "volume": 263578.0}, {"date": "2025-10-24", "close": 11.02, "volume": 264733.0}, {"date": "2025-10-27", "close": 10.94, "volume": 437612.0}, {"date": "2025-10-28", "close": 10.74, "volume": 352353.0}, {"date": "2025-10-29", "close": 10.65, "volume": 435286.0}, {"date": "2025-10-30", "close": 10.62, "volume": 335331.0}, {"date": "2025-10-31", "close": 10.72, "volume": 401006.0}, {"date": "2025-11-03", "close": 10.7, "volume": 519342.0}, {"date": "2025-11-04", "close": 10.58, "volume": 396149.0}, {"date": "2025-11-05", "close": 11.09, "volume": 397109.0}, {"date": "2025-11-06", "close": 10.83, "volume": 524093.0}, {"date": "2025-11-07", "close": 9.12, "volume": 1264946.0}, {"date": "2025-11-10", "close": 9.87, "volume": 661652.0}, {"date": "2025-11-11", "close": 9.57, "volume": 642470.0}, {"date": "2025-11-12", "close": 9.6, "volume": 418908.0}, {"date": "2025-11-13", "close": 9.78, "volume": 550076.0}, {"date": "2025-11-14", "close": 9.62, "volume": 477007.0}, {"date": "2025-11-17", "close": 9.51, "volume": 502746.0}, {"date": "2025-11-18", "close": 9.53, "volume": 461650.0}, {"date": "2025-11-19", "close": 9.52, "volume": 423079.0}, {"date": "2025-11-20", "close": 9.48, "volume": 567420.0}, {"date": "2025-11-21", "close": 10.02, "volume": 428685.0}, {"date": "2025-11-24", "close": 10.0, "volume": 496699.0}, {"date": "2025-11-25", "close": 10.12, "volume": 338372.0}, {"date": "2025-11-26", "close": 10.41, "volume": 483981.0}, {"date": "2025-11-28", "close": 9.89, "volume": 295141.0}, {"date": "2025-12-01", "close": 9.72, "volume": 470927.0}, {"date": "2025-12-02", "close": 9.84, "volume": 426970.0}, {"date": "2025-12-03", "close": 9.98, "volume": 470476.0}, {"date": "2025-12-04", "close": 9.81, "volume": 369983.0}, {"date": "2025-12-05", "close": 9.98, "volume": 385546.0}, {"date": "2025-12-08", "close": 9.7, "volume": 330734.0}, {"date": "2025-12-09", "close": 9.97, "volume": 337472.0}, {"date": "2025-12-10", "close": 10.35, "volume": 445548.0}, {"date": "2025-12-11", "close": 10.48, "volume": 436095.0}, {"date": "2025-12-12", "close": 10.61, "volume": 608068.0}, {"date": "2025-12-15", "close": 10.5, "volume": 536595.0}, {"date": "2025-12-16", "close": 10.51, "volume": 297494.0}, {"date": "2025-12-17", "close": 10.46, "volume": 475738.0}, {"date": "2025-12-18", "close": 10.25, "volume": 619728.0}, {"date": "2025-12-19", "close": 10.27, "volume": 1167499.0}, {"date": "2025-12-22", "close": 10.1, "volume": 453721.0}, {"date": "2025-12-23", "close": 10.03, "volume": 366067.0}, {"date": "2025-12-24", "close": 10.05, "volume": 193507.0}, {"date": "2025-12-26", "close": 9.84, "volume": 244377.0}, {"date": "2025-12-29", "close": 9.73, "volume": 371604.0}, {"date": "2025-12-30", "close": 9.71, "volume": 357797.0}, {"date": "2025-12-31", "close": 9.62, "volume": 370742.0}, {"date": "2026-01-02", "close": 9.69, "volume": 497923.0}, {"date": "2026-01-05", "close": 9.69, "volume": 620158.0}, {"date": "2026-01-06", "close": 10.26, "volume": 444424.0}, {"date": "2026-01-07", "close": 10.08, "volume": 310567.0}, {"date": "2026-01-08", "close": 10.32, "volume": 248133.0}, {"date": "2026-01-09", "close": 10.33, "volume": 226369.0}, {"date": "2026-01-12", "close": 10.45, "volume": 265861.0}, {"date": "2026-01-13", "close": 10.63, "volume": 405500.0}, {"date": "2026-01-14", "close": 11.02, "volume": 299321.0}, {"date": "2026-01-15", "close": 11.34, "volume": 428941.0}, {"date": "2026-01-16", "close": 11.54, "volume": 510427.0}, {"date": "2026-01-20", "close": 11.06, "volume": 455276.0}, {"date": "2026-01-21", "close": 11.1, "volume": 494934.0}, {"date": "2026-01-22", "close": 11.03, "volume": 543483.0}, {"date": "2026-01-23", "close": 11.06, "volume": 740020.0}, {"date": "2026-01-26", "close": 11.01, "volume": 705365.0}, {"date": "2026-01-27", "close": 10.7, "volume": 576954.0}, {"date": "2026-01-28", "close": 10.1, "volume": 637774.0}, {"date": "2026-01-29", "close": 10.64, "volume": 730001.0}, {"date": "2026-01-30", "close": 10.61, "volume": 435481.0}, {"date": "2026-02-02", "close": 10.53, "volume": 278893.0}, {"date": "2026-02-03", "close": 10.32, "volume": 441626.0}, {"date": "2026-02-04", "close": 10.37, "volume": 381846.0}, {"date": "2026-02-05", "close": 10.47, "volume": 548704.0}, {"date": "2026-02-06", "close": 10.81, "volume": 525372.0}, {"date": "2026-02-09", "close": 9.9, "volume": 411569.0}, {"date": "2026-02-10", "close": 9.96, "volume": 521570.0}, {"date": "2026-02-11", "close": 10.17, "volume": 353603.0}, {"date": "2026-02-12", "close": 10.21, "volume": 500618.0}, {"date": "2026-02-13", "close": 8.36, "volume": 1768327.0}, {"date": "2026-02-17", "close": 8.61, "volume": 947737.0}, {"date": "2026-02-18", "close": 8.5, "volume": 661443.0}, {"date": "2026-02-19", "close": 8.66, "volume": 747533.0}, {"date": "2026-02-20", "close": 8.71, "volume": 676102.0}, {"date": "2026-02-23", "close": 8.56, "volume": 483599.0}, {"date": "2026-02-24", "close": 8.49, "volume": 395794.0}, {"date": "2026-02-25", "close": 8.55, "volume": 428136.0}, {"date": "2026-02-26", "close": 8.63, "volume": 407427.0}, {"date": "2026-02-27", "close": 8.48, "volume": 535913.0}, {"date": "2026-03-02", "close": 8.08, "volume": 767914.0}, {"date": "2026-03-03", "close": 7.56, "volume": 934333.0}, {"date": "2026-03-04", "close": 7.62, "volume": 837102.0}, {"date": "2026-03-05", "close": 7.66, "volume": 493314.0}, {"date": "2026-03-06", "close": 7.63, "volume": 504977.0}, {"date": "2026-03-09", "close": 7.46, "volume": 586944.0}, {"date": "2026-03-10", "close": 7.37, "volume": 529870.0}, {"date": "2026-03-11", "close": 7.31, "volume": 396324.0}, {"date": "2026-03-12", "close": 7.11, "volume": 418660.0}, {"date": "2026-03-13", "close": 7.17, "volume": 456897.0}, {"date": "2026-03-16", "close": 7.21, "volume": 406515.0}, {"date": "2026-03-17", "close": 7.27, "volume": 440901.0}, {"date": "2026-03-18", "close": 7.18, "volume": 612694.0}, {"date": "2026-03-19", "close": 7.14, "volume": 596298.0}, {"date": "2026-03-20", "close": 7.12, "volume": 1653194.0}, {"date": "2026-03-23", "close": 7.19, "volume": 596786.0}, {"date": "2026-03-24", "close": 7.16, "volume": 498507.0}, {"date": "2026-03-25", "close": 7.29, "volume": 394977.0}, {"date": "2026-03-26", "close": 7.26, "volume": 337770.0}, {"date": "2026-03-27", "close": 7.13, "volume": 411587.0}, {"date": "2026-03-30", "close": 7.16, "volume": 388602.0}, {"date": "2026-03-31", "close": 7.28, "volume": 424072.0}, {"date": "2026-04-01", "close": 7.36, "volume": 391050.0}, {"date": "2026-04-02", "close": 7.41, "volume": 643223.0}, {"date": "2026-04-06", "close": 7.52, "volume": 403454.0}, {"date": "2026-04-07", "close": 7.29, "volume": 406636.0}, {"date": "2026-04-08", "close": 7.57, "volume": 314931.0}, {"date": "2026-04-09", "close": 7.63, "volume": 386916.0}, {"date": "2026-04-10", "close": 7.52, "volume": 467168.0}, {"date": "2026-04-13", "close": 7.51, "volume": 263717.0}, {"date": "2026-04-14", "close": 7.74, "volume": 357838.0}, {"date": "2026-04-15", "close": 7.79, "volume": 317880.0}, {"date": "2026-04-16", "close": 7.65, "volume": 375101.0}, {"date": "2026-04-17", "close": 7.9, "volume": 434094.0}, {"date": "2026-04-20", "close": 7.82, "volume": 362075.0}, {"date": "2026-04-21", "close": 7.47, "volume": 406586.0}, {"date": "2026-04-22", "close": 7.47, "volume": 493501.0}, {"date": "2026-04-23", "close": 7.46, "volume": 380201.0}, {"date": "2026-04-24", "close": 7.54, "volume": 330175.0}, {"date": "2026-04-27", "close": 7.48, "volume": 338724.0}, {"date": "2026-04-28", "close": 7.37, "volume": 355877.0}, {"date": "2026-04-29", "close": 7.14, "volume": 506585.0}, {"date": "2026-04-30", "close": 7.3, "volume": 433042.0}, {"date": "2026-05-01", "close": 7.19, "volume": 420601.0}, {"date": "2026-05-04", "close": 7.05, "volume": 723849.0}, {"date": "2026-05-05", "close": 7.33, "volume": 509925.0}, {"date": "2026-05-06", "close": 7.34, "volume": 542817.0}, {"date": "2026-05-07", "close": 7.02, "volume": 640039.0}, {"date": "2026-05-08", "close": 7.16, "volume": 784396.0}, {"date": "2026-05-11", "close": 6.63, "volume": 954877.0}, {"date": "2026-05-12", "close": 6.55, "volume": 652634.0}, {"date": "2026-05-13", "close": 6.28, "volume": 876606.0}, {"date": "2026-05-14", "close": 6.28, "volume": 703711.0}, {"date": "2026-05-15", "close": 6.12, "volume": 688514.0}, {"date": "2026-05-18", "close": 5.86, "volume": 789537.0}, {"date": "2026-05-19", "close": 5.7, "volume": 794222.0}, {"date": "2026-05-20", "close": 5.84, "volume": 713627.0}, {"date": "2026-05-21", "close": 5.91, "volume": 822323.0}, {"date": "2026-05-22", "close": 5.93, "volume": 517136.0}, {"date": "2026-05-26", "close": 5.89, "volume": 770085.0}, {"date": "2026-05-27", "close": 6.02, "volume": 629268.0}, {"date": "2026-05-28", "close": 6.0, "volume": 492017.0}, {"date": "2026-05-29", "close": 5.79, "volume": 665314.0}, {"date": "2026-06-01", "close": 5.63, "volume": 829634.0}, {"date": "2026-06-02", "close": 5.6, "volume": 655652.0}, {"date": "2026-06-03", "close": 5.28, "volume": 921071.0}, {"date": "2026-06-04", "close": 5.32, "volume": 970181.0}, {"date": "2026-06-05", "close": 5.37, "volume": 454292.0}, {"date": "2026-06-08", "close": 5.32, "volume": 672103.0}, {"date": "2026-06-09", "close": 5.44, "volume": 513532.0}, {"date": "2026-06-10", "close": 5.43, "volume": 598958.0}, {"date": "2026-06-11", "close": 5.44, "volume": 641775.0}, {"date": "2026-06-12", "close": 5.47, "volume": 521207.0}, {"date": "2026-06-15", "close": 5.15, "volume": 762021.0}, {"date": "2026-06-16", "close": 5.05, "volume": 984531.0}, {"date": "2026-06-17", "close": 4.98, "volume": 1032443.0}, {"date": "2026-06-18", "close": 5.02, "volume": 2191714.0}, {"date": "2026-06-22", "close": 5.0, "volume": 601522.0}, {"date": "2026-06-23", "close": 5.16, "volume": 590136.0}, {"date": "2026-06-24", "close": 5.11, "volume": 563026.0}, {"date": "2026-06-25", "close": 4.94, "volume": 575167.0}, {"date": "2026-06-26", "close": 5.28, "volume": 2214356.0}, {"date": "2026-06-29", "close": 5.27, "volume": 1265302.0}, {"date": "2026-06-30", "close": 5.28, "volume": 726368.0}, {"date": "2026-07-01", "close": 5.25, "volume": 798485.0}, {"date": "2026-07-02", "close": 5.01, "volume": 814755.0}, {"date": "2026-07-06", "close": 5.04, "volume": 666340.0}, {"date": "2026-07-07", "close": 5.17, "volume": 683494.0}, {"date": "2026-07-08", "close": 5.08, "volume": 543524.0}, {"date": "2026-07-09", "close": 5.13, "volume": 456341.0}, {"date": "2026-07-10", "close": 5.23, "volume": 724069.0}, {"date": "2026-07-13", "close": 5.27, "volume": 946754.0}, {"date": "2026-07-14", "close": 4.97, "volume": 724686.0}, {"date": "2026-07-15", "close": 5.17, "volume": 634005.0}, {"date": "2026-07-16", "close": 5.39, "volume": 548155.0}, {"date": "2026-07-17", "close": 5.24, "volume": 456947.0}, {"date": "2026-07-20", "close": 5.33, "volume": 559305.0}, {"date": "2026-07-21", "close": 5.26, "volume": 484499.0}, {"date": "2026-07-22", "close": 5.21, "volume": 455432.0}, {"date": "2026-07-23", "close": 5.08, "volume": 540645.0}, {"date": "2026-07-24", "close": 5.08, "volume": 392963.0}, {"date": "2026-07-27", "close": 5.14, "volume": 452560.0}, {"date": "2026-07-28", "close": 5.25, "volume": 626840.0}, {"date": "2026-07-29", "close": 5.29, "volume": 453053.0}, {"date": "2026-07-30", "close": 5.23, "volume": 297019.0}, {"date": "2026-07-31", "close": 5.19, "volume": 282087.0}, {"date": "2026-08-03", "close": 5.16, "volume": 371606.0}, {"date": "2026-08-04", "close": 5.33, "volume": 619113.0}, {"date": "2026-08-05", "close": 5.22, "volume": 448955.0}, {"date": "2026-08-06", "close": 5.19, "volume": 832991.0}, {"date": "2026-08-07", "close": 5.49, "volume": 513968.0}], "refreshing": true}