{"ticker": "USNA", "overview": {"cik": "896264", "ticker": "USNA", "name": "USANA HEALTH SCIENCES INC", "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "sic": "2833", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001889687-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000896264-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0000896264-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000896264-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0002032126-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0002053876-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001261778-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001673356-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001709352-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001203302-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001763161-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001824992-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001889687-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001775522-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006236", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000896264-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006159", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000896264-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001565541-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005769", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001824992-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001565541-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005257", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001203346-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USNA", "has_prices": true, "as_of": "2026-07-24", "last": 21.32, "prev_close": 20.92, "change": 0.3999999999999986, "change_pct": 0.019120458891013315, "session_volume": 67216.0, "vwap_5": 21.735680349511867, "vwap_20": 21.600656355276943, "vwap_60": 19.548447798457698, "vwap_250": 21.44483692421237, "high_52w": 22.65, "low_52w": 16.9, "avg_volume_20": 103432.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001261778-26-000009", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Timothy E. Wood", "who_key": "WOOD TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5924.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1261778/000126177826000009/0001261778-26-000009-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "0001673356-26-000010", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Frederic J. Winssinger", "who_key": "Winssinger Frederic J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673356/000167335626000010/0001673356-26-000010-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "0001203302-26-000014", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Gilbert A. Fuller", "who_key": "FULLER GILBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1203302/000120330226000014/0001203302-26-000014-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "0001709352-26-000010", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "J. Scott Nixon", "who_key": "Nixon J Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709352/000170935226000010/0001709352-26-000010-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "0001824992-26-000010", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "John Turman Fleming", "who_key": "Fleming John Turman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824992/000182499226000010/0001824992-26-000010-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "0001763161-26-000013", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Peggie Pelosi", "who_key": "Pelosi Peggie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13576.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763161/000176316126000013/0001763161-26-000013-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "0001889687-26-000008", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Xia Ding", "who_key": "Ding Xia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8770.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889687/000188968726000008/0001889687-26-000008-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "13DG-0001037389-26-000057", "src": "13DG", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 5.19% passive stake in USNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000057-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0002032126-26-000010", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Peter Benedict", "who_key": "Benedict Peter", "role": "CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3752.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000203212626000010/0002032126-26-000010-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144887}, {"id": "0002053876-26-000006", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Kathryn Michelle Armstrong", "who_key": "Armstrong Kathryn Michelle", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11043.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000205387626000006/0002053876-26-000006-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144887}, {"id": "0001261778-26-000007", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Timothy E. Wood", "who_key": "WOOD TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8535.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000126177826000007/0001261778-26-000007-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001673356-26-000008", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Frederic J. Winssinger", "who_key": "Winssinger Frederic J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000167335626000008/0001673356-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001709352-26-000008", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "J. Scott Nixon", "who_key": "Nixon J Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000170935226000008/0001709352-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001203302-26-000012", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Gilbert A. Fuller", "who_key": "FULLER GILBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000120330226000012/0001203302-26-000012-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001763161-26-000011", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Peggie Pelosi", "who_key": "Pelosi Peggie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19560.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000176316126000011/0001763161-26-000011-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001824992-26-000008", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "John Turman Fleming", "who_key": "Fleming John Turman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000182499226000008/0001824992-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001889687-26-000006", "src": "INSIDERS", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Xia Ding", "who_key": "Ding Xia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12635.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on USNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/000188968726000006/0001889687-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "13DG-0001104659-26-037181", "src": "13DG", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Usana Health Sciences Inc", "who_key": "USANA HEALTH SCIENCES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "USANA HEALTH SCIENCES INC adjusts its stake in USNA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/0001104659-26-037181-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "13DG-0000102909-26-002522", "src": "13DG", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Usana Health Sciences Inc", "who_key": "USANA HEALTH SCIENCES 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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "USANA HEALTH SCIENCES INC adjusts its stake in USNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/0000102909-26-002522-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0001037389-26-000057", "src": "13DG", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 5.19% passive stake in USNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000057-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001104659-26-037181", "src": "13DG", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Usana Health Sciences Inc", "who_key": "USANA HEALTH SCIENCES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "USANA HEALTH SCIENCES INC adjusts its stake in USNA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/0001104659-26-037181-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "13DG-0000102909-26-002522", "src": "13DG", "ticker": "USNA", "cik": "896264", "company": "USANA HEALTH SCIENCES INC", "company_raw": "USANA HEALTH SCIENCES INC", "who": "Usana Health Sciences Inc", "who_key": "USANA HEALTH SCIENCES 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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "USANA HEALTH SCIENCES INC adjusts its stake in USNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896264/0000102909-26-002522-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "USANA Health Sciences, Inc. Common Stock", "new_value": "USANA HEALTH SCIENCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000896264", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000896264", "applied": 1, "detected_at": "2026-10-28T09:29:40.224130"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001889687-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000896264-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0000896264-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000896264-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0002032126-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0002053876-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001261778-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001673356-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001709352-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001203302-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001763161-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001824992-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001889687-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001775522-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006236", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000896264-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006159", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000896264-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001565541-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005769", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001824992-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001565541-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005257", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001203346-26-000008", "price_sensitive": false}], "performance": {"ticker": "USNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 100.69, "volume": 35919.0}, {"date": "2021-07-28", "close": 99.83, "volume": 66471.0}, {"date": "2021-07-29", "close": 98.04, "volume": 72302.0}, {"date": "2021-07-30", "close": 95.27, "volume": 88340.0}, {"date": "2021-08-02", "close": 96.51, "volume": 52428.0}, {"date": "2021-08-03", "close": 97.14, "volume": 76090.0}, {"date": "2021-08-04", "close": 94.95, "volume": 59362.0}, {"date": "2021-08-05", "close": 96.36, "volume": 47663.0}, {"date": "2021-08-06", "close": 96.68, "volume": 50560.0}, {"date": "2021-08-09", "close": 94.31, "volume": 47164.0}, {"date": "2021-08-10", "close": 94.83, "volume": 61650.0}, {"date": "2021-08-11", "close": 94.59, "volume": 52269.0}, {"date": "2021-08-12", "close": 94.55, "volume": 69120.0}, {"date": "2021-08-13", "close": 94.85, "volume": 38226.0}, {"date": "2021-08-16", "close": 94.71, "volume": 48555.0}, {"date": "2021-08-17", "close": 94.97, "volume": 46061.0}, {"date": "2021-08-18", "close": 94.42, "volume": 50964.0}, {"date": "2021-08-19", "close": 94.55, "volume": 64151.0}, {"date": "2021-08-20", "close": 95.5, "volume": 49013.0}, {"date": "2021-08-23", "close": 96.13, "volume": 37811.0}, {"date": "2021-08-24", "close": 94.92, "volume": 59320.0}, {"date": "2021-08-25", "close": 95.55, "volume": 45130.0}, {"date": "2021-08-26", "close": 95.12, "volume": 35081.0}, {"date": "2021-08-27", "close": 97.66, "volume": 83765.0}, {"date": "2021-08-30", "close": 97.28, "volume": 53463.0}, {"date": "2021-08-31", "close": 97.03, "volume": 72499.0}, {"date": "2021-09-01", "close": 97.67, "volume": 50967.0}, {"date": "2021-09-02", "close": 97.03, "volume": 52940.0}, {"date": "2021-09-03", "close": 98.84, "volume": 55779.0}, {"date": "2021-09-07", "close": 99.24, "volume": 51704.0}, {"date": "2021-09-08", "close": 99.49, "volume": 66149.0}, {"date": "2021-09-09", "close": 97.99, "volume": 80213.0}, {"date": "2021-09-10", "close": 97.89, "volume": 61196.0}, {"date": "2021-09-13", "close": 96.28, "volume": 33686.0}, {"date": "2021-09-14", "close": 89.4, "volume": 73479.0}, {"date": "2021-09-15", "close": 87.51, "volume": 65689.0}, {"date": "2021-09-16", "close": 87.46, "volume": 64397.0}, {"date": "2021-09-17", "close": 88.92, "volume": 242458.0}, {"date": "2021-09-20", "close": 88.05, "volume": 88133.0}, {"date": "2021-09-21", "close": 87.4, "volume": 94443.0}, {"date": "2021-09-22", "close": 88.41, "volume": 60919.0}, {"date": "2021-09-23", "close": 89.03, "volume": 63308.0}, {"date": "2021-09-24", "close": 89.93, "volume": 83752.0}, {"date": "2021-09-27", "close": 91.47, "volume": 105767.0}, {"date": "2021-09-28", "close": 91.26, "volume": 84794.0}, {"date": "2021-09-29", "close": 91.72, "volume": 54250.0}, {"date": "2021-09-30", "close": 92.2, "volume": 144479.0}, {"date": "2021-10-01", "close": 93.58, "volume": 86624.0}, {"date": "2021-10-04", "close": 94.54, "volume": 90802.0}, {"date": "2021-10-05", "close": 95.77, "volume": 92399.0}, {"date": "2021-10-06", "close": 95.04, "volume": 93452.0}, {"date": "2021-10-07", "close": 96.28, "volume": 88637.0}, {"date": "2021-10-08", "close": 95.71, "volume": 68223.0}, {"date": "2021-10-11", "close": 96.08, "volume": 55375.0}, {"date": "2021-10-12", "close": 96.83, "volume": 38876.0}, {"date": "2021-10-13", "close": 97.18, "volume": 45104.0}, {"date": "2021-10-14", "close": 98.16, "volume": 52149.0}, {"date": "2021-10-15", "close": 99.08, "volume": 96913.0}, {"date": "2021-10-18", "close": 99.34, "volume": 57122.0}, {"date": "2021-10-19", "close": 99.0, "volume": 47830.0}, {"date": "2021-10-20", "close": 99.59, "volume": 54325.0}, {"date": "2021-10-21", "close": 100.32, "volume": 76879.0}, {"date": "2021-10-22", "close": 99.84, "volume": 52211.0}, {"date": "2021-10-25", "close": 100.51, "volume": 45285.0}, {"date": "2021-10-26", "close": 99.73, "volume": 81738.0}, {"date": "2021-10-27", "close": 92.48, "volume": 118268.0}, {"date": "2021-10-28", "close": 94.7, "volume": 136013.0}, {"date": "2021-10-29", "close": 97.06, "volume": 82731.0}, {"date": "2021-11-01", "close": 98.76, "volume": 81778.0}, {"date": "2021-11-02", "close": 99.8, "volume": 115112.0}, {"date": "2021-11-03", "close": 101.65, "volume": 86448.0}, {"date": "2021-11-04", "close": 102.49, "volume": 78152.0}, {"date": "2021-11-05", "close": 102.32, "volume": 72471.0}, {"date": "2021-11-08", "close": 101.12, "volume": 59985.0}, {"date": "2021-11-09", "close": 100.52, "volume": 58284.0}, {"date": "2021-11-10", "close": 100.28, "volume": 66037.0}, {"date": "2021-11-11", "close": 100.58, "volume": 48946.0}, {"date": "2021-11-12", "close": 100.92, "volume": 54416.0}, {"date": "2021-11-15", "close": 101.69, "volume": 91026.0}, {"date": "2021-11-16", "close": 103.74, "volume": 91112.0}, {"date": "2021-11-17", "close": 102.82, "volume": 99319.0}, {"date": "2021-11-18", "close": 102.07, "volume": 85825.0}, {"date": "2021-11-19", "close": 102.2, "volume": 58127.0}, {"date": "2021-11-22", "close": 101.16, "volume": 67513.0}, {"date": "2021-11-23", "close": 102.23, "volume": 58249.0}, {"date": "2021-11-24", "close": 101.8, "volume": 43919.0}, {"date": "2021-11-26", "close": 99.46, "volume": 73913.0}, {"date": "2021-11-29", "close": 100.0, "volume": 63309.0}, {"date": "2021-11-30", "close": 99.72, "volume": 123775.0}, {"date": "2021-12-01", "close": 99.01, "volume": 71190.0}, {"date": "2021-12-02", "close": 100.0, "volume": 67323.0}, {"date": "2021-12-03", "close": 100.44, "volume": 50945.0}, {"date": "2021-12-06", "close": 101.05, "volume": 57291.0}, {"date": "2021-12-07", "close": 100.55, "volume": 51967.0}, {"date": "2021-12-08", "close": 100.93, "volume": 88694.0}, {"date": "2021-12-09", "close": 100.63, "volume": 68636.0}, {"date": "2021-12-10", "close": 101.13, "volume": 47507.0}, {"date": "2021-12-13", "close": 100.96, "volume": 49806.0}, {"date": "2021-12-14", "close": 101.01, "volume": 63395.0}, {"date": "2021-12-15", "close": 102.5, "volume": 81647.0}, {"date": "2021-12-16", "close": 99.97, "volume": 129876.0}, {"date": "2021-12-17", "close": 101.33, "volume": 266304.0}, {"date": "2021-12-20", "close": 99.33, "volume": 78402.0}, {"date": "2021-12-21", "close": 101.14, "volume": 55010.0}, {"date": "2021-12-22", "close": 100.62, "volume": 36277.0}, {"date": "2021-12-23", "close": 100.52, "volume": 54831.0}, {"date": "2021-12-27", "close": 101.35, "volume": 41167.0}, {"date": "2021-12-28", "close": 100.98, "volume": 35734.0}, {"date": "2021-12-29", "close": 102.01, "volume": 38980.0}, {"date": "2021-12-30", "close": 101.24, "volume": 29586.0}, {"date": "2021-12-31", "close": 101.2, "volume": 43906.0}, {"date": "2022-01-03", "close": 102.94, "volume": 34544.0}, {"date": "2022-01-04", "close": 102.52, "volume": 41087.0}, {"date": "2022-01-05", "close": 100.97, "volume": 50347.0}, {"date": "2022-01-06", "close": 101.7, "volume": 39028.0}, {"date": "2022-01-07", "close": 101.0, "volume": 38216.0}, {"date": "2022-01-10", "close": 99.77, "volume": 60707.0}, {"date": "2022-01-11", "close": 100.92, "volume": 64965.0}, {"date": "2022-01-12", "close": 100.83, "volume": 53590.0}, {"date": "2022-01-13", "close": 100.97, "volume": 48270.0}, {"date": "2022-01-14", "close": 101.25, "volume": 39377.0}, {"date": "2022-01-18", "close": 99.05, "volume": 43836.0}, {"date": "2022-01-19", "close": 98.74, "volume": 37388.0}, {"date": "2022-01-20", "close": 98.58, "volume": 52347.0}, {"date": "2022-01-21", "close": 97.82, "volume": 59313.0}, {"date": "2022-01-24", "close": 99.19, "volume": 73275.0}, {"date": "2022-01-25", "close": 98.48, "volume": 49612.0}, {"date": "2022-01-26", "close": 95.54, "volume": 71222.0}, {"date": "2022-01-27", "close": 94.97, "volume": 44074.0}, {"date": "2022-01-28", "close": 95.55, "volume": 37503.0}, {"date": "2022-01-31", "close": 95.58, "volume": 103852.0}, {"date": "2022-02-01", "close": 95.84, "volume": 34154.0}, {"date": "2022-02-02", "close": 94.83, "volume": 51108.0}, {"date": "2022-02-03", "close": 93.82, "volume": 39335.0}, {"date": "2022-02-04", "close": 92.32, "volume": 42538.0}, {"date": "2022-02-07", "close": 93.09, "volume": 26703.0}, {"date": "2022-02-08", "close": 94.3, "volume": 54314.0}, {"date": "2022-02-09", "close": 85.29, "volume": 182101.0}, {"date": "2022-02-10", "close": 86.78, "volume": 142292.0}, {"date": "2022-02-11", "close": 88.23, "volume": 85495.0}, {"date": "2022-02-14", "close": 89.28, "volume": 71455.0}, {"date": "2022-02-15", "close": 87.97, "volume": 81122.0}, {"date": "2022-02-16", "close": 90.41, "volume": 51043.0}, {"date": "2022-02-17", "close": 88.76, "volume": 64199.0}, {"date": "2022-02-18", "close": 89.95, "volume": 80253.0}, {"date": "2022-02-22", "close": 87.86, "volume": 85520.0}, {"date": "2022-02-23", "close": 87.11, "volume": 68180.0}, {"date": "2022-02-24", "close": 86.42, "volume": 73161.0}, {"date": "2022-02-25", "close": 87.53, "volume": 70095.0}, {"date": "2022-02-28", "close": 88.01, "volume": 95777.0}, {"date": "2022-03-01", "close": 87.96, "volume": 120929.0}, {"date": "2022-03-02", "close": 89.41, "volume": 76390.0}, {"date": "2022-03-03", "close": 88.77, "volume": 69557.0}, {"date": "2022-03-04", "close": 83.1, "volume": 138702.0}, {"date": "2022-03-07", "close": 85.12, "volume": 99934.0}, {"date": "2022-03-08", "close": 87.14, "volume": 83179.0}, {"date": "2022-03-09", "close": 86.09, "volume": 46799.0}, {"date": "2022-03-10", "close": 83.71, "volume": 77320.0}, {"date": "2022-03-11", "close": 82.25, "volume": 59656.0}, {"date": "2022-03-14", "close": 81.91, "volume": 50252.0}, {"date": "2022-03-15", "close": 82.35, "volume": 69869.0}, {"date": "2022-03-16", "close": 82.5, "volume": 75162.0}, {"date": "2022-03-17", "close": 81.26, "volume": 65438.0}, {"date": "2022-03-18", "close": 80.0, "volume": 123928.0}, {"date": "2022-03-21", "close": 80.6, "volume": 54960.0}, {"date": "2022-03-22", "close": 80.3, "volume": 40492.0}, {"date": "2022-03-23", "close": 77.82, "volume": 47037.0}, {"date": "2022-03-24", "close": 78.06, "volume": 66675.0}, {"date": "2022-03-25", "close": 78.36, "volume": 95159.0}, {"date": "2022-03-28", "close": 79.27, "volume": 123320.0}, {"date": "2022-03-29", "close": 80.34, "volume": 75499.0}, {"date": "2022-03-30", "close": 79.44, "volume": 89456.0}, {"date": "2022-03-31", "close": 79.45, "volume": 104979.0}, {"date": "2022-04-01", "close": 79.33, "volume": 89198.0}, {"date": "2022-04-04", "close": 79.16, "volume": 87200.0}, {"date": "2022-04-05", "close": 78.9, "volume": 68078.0}, {"date": "2022-04-06", "close": 78.11, "volume": 64193.0}, {"date": "2022-04-07", "close": 79.21, "volume": 100549.0}, {"date": "2022-04-08", "close": 80.52, "volume": 64410.0}, {"date": "2022-04-11", "close": 81.26, "volume": 63464.0}, {"date": "2022-04-12", "close": 82.87, "volume": 99112.0}, {"date": "2022-04-13", "close": 82.85, "volume": 67748.0}, {"date": "2022-04-14", "close": 82.11, "volume": 58496.0}, {"date": "2022-04-18", "close": 79.35, "volume": 59448.0}, {"date": "2022-04-19", "close": 80.58, "volume": 71348.0}, {"date": "2022-04-20", "close": 81.35, "volume": 40535.0}, {"date": "2022-04-21", "close": 79.74, "volume": 77622.0}, {"date": "2022-04-22", "close": 77.84, "volume": 79038.0}, {"date": "2022-04-25", "close": 78.74, "volume": 74488.0}, {"date": "2022-04-26", "close": 75.52, "volume": 91802.0}, {"date": "2022-04-27", "close": 75.93, "volume": 142652.0}, {"date": "2022-04-28", "close": 76.87, "volume": 71422.0}, {"date": "2022-04-29", "close": 76.66, "volume": 76815.0}, {"date": "2022-05-02", "close": 76.8, "volume": 96731.0}, {"date": "2022-05-03", "close": 77.09, "volume": 76223.0}, {"date": "2022-05-04", "close": 76.07, "volume": 72642.0}, {"date": "2022-05-05", "close": 74.28, "volume": 82811.0}, {"date": "2022-05-06", "close": 74.09, "volume": 57663.0}, {"date": "2022-05-09", "close": 74.59, "volume": 68239.0}, {"date": "2022-05-10", "close": 72.9, "volume": 71144.0}, {"date": "2022-05-11", "close": 70.1, "volume": 72637.0}, {"date": "2022-05-12", "close": 71.54, "volume": 61253.0}, {"date": "2022-05-13", "close": 71.62, "volume": 46610.0}, {"date": "2022-05-16", "close": 70.32, "volume": 46442.0}, {"date": "2022-05-17", "close": 71.79, "volume": 66546.0}, {"date": "2022-05-18", "close": 69.49, "volume": 83073.0}, {"date": "2022-05-19", "close": 69.11, "volume": 65441.0}, {"date": "2022-05-20", "close": 69.34, "volume": 80766.0}, {"date": "2022-05-23", "close": 68.68, "volume": 66112.0}, {"date": "2022-05-24", "close": 68.28, "volume": 69719.0}, {"date": "2022-05-25", "close": 69.36, "volume": 57645.0}, {"date": "2022-05-26", "close": 70.57, "volume": 45707.0}, {"date": "2022-05-27", "close": 71.66, "volume": 37489.0}, {"date": "2022-05-31", "close": 70.33, "volume": 67879.0}, {"date": "2022-06-01", "close": 71.39, "volume": 59911.0}, {"date": "2022-06-02", "close": 72.6, "volume": 48321.0}, {"date": "2022-06-03", "close": 73.77, "volume": 84971.0}, {"date": "2022-06-06", "close": 74.9, "volume": 70571.0}, {"date": "2022-06-07", "close": 73.89, "volume": 56358.0}, {"date": "2022-06-08", "close": 72.79, "volume": 53160.0}, {"date": "2022-06-09", "close": 72.98, "volume": 45845.0}, {"date": "2022-06-10", "close": 71.83, "volume": 44099.0}, {"date": "2022-06-13", "close": 70.1, "volume": 61913.0}, {"date": "2022-06-14", "close": 69.78, "volume": 69200.0}, {"date": "2022-06-15", "close": 72.3, "volume": 94384.0}, {"date": "2022-06-16", "close": 70.23, "volume": 95490.0}, {"date": "2022-06-17", "close": 70.54, "volume": 133634.0}, {"date": "2022-06-21", "close": 71.75, "volume": 65036.0}, {"date": "2022-06-22", "close": 72.63, "volume": 71828.0}, {"date": "2022-06-23", "close": 73.78, "volume": 47329.0}, {"date": "2022-06-24", "close": 74.26, "volume": 234912.0}, {"date": "2022-06-27", "close": 74.59, "volume": 46611.0}, {"date": "2022-06-28", "close": 72.9, "volume": 49361.0}, {"date": "2022-06-29", "close": 72.84, "volume": 49343.0}, {"date": "2022-06-30", "close": 72.36, "volume": 82782.0}, {"date": "2022-07-01", "close": 75.0, "volume": 56400.0}, {"date": "2022-07-05", "close": 75.17, "volume": 59633.0}, {"date": "2022-07-06", "close": 76.51, "volume": 60895.0}, {"date": "2022-07-07", "close": 67.05, "volume": 364986.0}, {"date": "2022-07-08", "close": 66.86, "volume": 162414.0}, {"date": "2022-07-11", "close": 65.94, "volume": 58637.0}, {"date": "2022-07-12", "close": 67.46, "volume": 79258.0}, {"date": "2022-07-13", "close": 67.26, "volume": 65646.0}, {"date": "2022-07-14", "close": 65.12, "volume": 60217.0}, {"date": "2022-07-15", "close": 66.94, "volume": 64652.0}, {"date": "2022-07-18", "close": 66.19, "volume": 73391.0}, {"date": "2022-07-19", "close": 67.58, "volume": 84335.0}, {"date": "2022-07-20", "close": 69.24, "volume": 75491.0}, {"date": "2022-07-21", "close": 69.94, "volume": 66295.0}, {"date": "2022-07-22", "close": 69.21, "volume": 61107.0}, {"date": "2022-07-25", "close": 68.67, "volume": 55939.0}, {"date": "2022-07-26", "close": 68.95, "volume": 55162.0}, {"date": "2022-07-27", "close": 69.42, "volume": 70702.0}, {"date": "2022-07-28", "close": 70.16, "volume": 73677.0}, {"date": "2022-07-29", "close": 69.62, "volume": 93191.0}, {"date": "2022-08-01", "close": 69.96, "volume": 67829.0}, {"date": "2022-08-02", "close": 69.48, "volume": 48359.0}, {"date": "2022-08-03", "close": 70.83, "volume": 71482.0}, {"date": "2022-08-04", "close": 70.9, "volume": 68437.0}, {"date": "2022-08-05", "close": 69.47, "volume": 70930.0}, {"date": "2022-08-08", "close": 69.76, "volume": 49874.0}, {"date": "2022-08-09", "close": 66.97, "volume": 60010.0}, {"date": "2022-08-10", "close": 68.96, "volume": 78117.0}, {"date": "2022-08-11", "close": 68.99, "volume": 36932.0}, {"date": "2022-08-12", "close": 69.16, "volume": 46296.0}, {"date": "2022-08-15", "close": 70.88, "volume": 57564.0}, {"date": "2022-08-16", "close": 72.43, "volume": 48246.0}, {"date": "2022-08-17", "close": 72.19, "volume": 39012.0}, {"date": "2022-08-18", "close": 72.78, "volume": 48300.0}, {"date": "2022-08-19", "close": 70.69, "volume": 66038.0}, {"date": "2022-08-22", "close": 69.24, "volume": 50148.0}, {"date": "2022-08-23", "close": 67.51, "volume": 44233.0}, {"date": "2022-08-24", "close": 67.09, "volume": 42909.0}, {"date": "2022-08-25", "close": 68.31, "volume": 50415.0}, {"date": "2022-08-26", "close": 66.25, "volume": 54559.0}, {"date": "2022-08-29", "close": 65.86, "volume": 33821.0}, {"date": "2022-08-30", "close": 65.17, "volume": 47044.0}, {"date": "2022-08-31", "close": 64.52, "volume": 77243.0}, {"date": "2022-09-01", "close": 63.96, "volume": 35753.0}, {"date": "2022-09-02", "close": 63.13, "volume": 45888.0}, {"date": "2022-09-06", "close": 61.2, "volume": 61543.0}, {"date": "2022-09-07", "close": 61.93, "volume": 65550.0}, {"date": "2022-09-08", "close": 61.66, "volume": 57108.0}, {"date": "2022-09-09", "close": 62.57, "volume": 46127.0}, {"date": "2022-09-12", "close": 63.75, "volume": 51728.0}, {"date": "2022-09-13", "close": 61.41, "volume": 60889.0}, {"date": "2022-09-14", "close": 60.32, "volume": 62998.0}, {"date": "2022-09-15", "close": 60.54, "volume": 75221.0}, {"date": "2022-09-16", "close": 59.45, "volume": 209856.0}, {"date": "2022-09-19", "close": 60.32, "volume": 104396.0}, {"date": "2022-09-20", "close": 58.95, "volume": 54823.0}, {"date": "2022-09-21", "close": 58.68, "volume": 46067.0}, {"date": "2022-09-22", "close": 58.54, "volume": 44719.0}, {"date": "2022-09-23", "close": 58.35, "volume": 47700.0}, {"date": "2022-09-26", "close": 58.27, "volume": 46728.0}, {"date": "2022-09-27", "close": 57.49, "volume": 64396.0}, {"date": "2022-09-28", "close": 57.56, "volume": 66816.0}, {"date": "2022-09-29", "close": 56.85, "volume": 52916.0}, {"date": "2022-09-30", "close": 56.05, "volume": 75846.0}, {"date": "2022-10-03", "close": 56.67, "volume": 58593.0}, {"date": "2022-10-04", "close": 58.18, "volume": 44709.0}, {"date": "2022-10-05", "close": 57.06, "volume": 45892.0}, {"date": "2022-10-06", "close": 56.56, "volume": 72744.0}, {"date": "2022-10-07", "close": 55.64, "volume": 62931.0}, {"date": "2022-10-10", "close": 56.41, "volume": 45542.0}, {"date": "2022-10-11", "close": 57.72, "volume": 83464.0}, {"date": "2022-10-12", "close": 58.02, "volume": 39684.0}, {"date": "2022-10-13", "close": 58.82, "volume": 73693.0}, {"date": "2022-10-14", "close": 57.84, "volume": 57909.0}, {"date": "2022-10-17", "close": 59.43, "volume": 61931.0}, {"date": "2022-10-18", "close": 59.68, "volume": 48525.0}, {"date": "2022-10-19", "close": 57.22, "volume": 68212.0}, {"date": "2022-10-20", "close": 56.69, "volume": 45498.0}, {"date": "2022-10-21", "close": 57.1, "volume": 42942.0}, {"date": "2022-10-24", "close": 56.96, "volume": 83794.0}, {"date": "2022-10-25", "close": 58.23, "volume": 59668.0}, {"date": "2022-10-26", "close": 56.84, "volume": 89258.0}, {"date": "2022-10-27", "close": 55.0, "volume": 93580.0}, {"date": "2022-10-28", "close": 55.24, "volume": 60393.0}, {"date": "2022-10-31", "close": 52.51, "volume": 111204.0}, {"date": "2022-11-01", "close": 53.75, "volume": 76614.0}, {"date": "2022-11-02", "close": 51.21, "volume": 66601.0}, {"date": "2022-11-03", "close": 48.66, "volume": 76288.0}, {"date": "2022-11-04", "close": 50.2, "volume": 66895.0}, {"date": "2022-11-07", "close": 51.19, "volume": 77664.0}, {"date": "2022-11-08", "close": 50.98, "volume": 73907.0}, {"date": "2022-11-09", "close": 49.12, "volume": 53426.0}, {"date": "2022-11-10", "close": 52.19, "volume": 52808.0}, {"date": "2022-11-11", "close": 52.01, "volume": 57553.0}, {"date": "2022-11-14", "close": 51.15, "volume": 61593.0}, {"date": "2022-11-15", "close": 52.33, "volume": 75697.0}, {"date": "2022-11-16", "close": 51.33, "volume": 54104.0}, {"date": "2022-11-17", "close": 52.34, "volume": 56832.0}, {"date": "2022-11-18", "close": 52.93, "volume": 103104.0}, {"date": "2022-11-21", "close": 53.56, "volume": 51854.0}, {"date": "2022-11-22", "close": 53.82, "volume": 41403.0}, {"date": "2022-11-23", "close": 53.27, "volume": 34167.0}, {"date": "2022-11-25", "close": 52.92, "volume": 29840.0}, {"date": "2022-11-28", "close": 53.33, "volume": 54352.0}, {"date": "2022-11-29", "close": 54.7, "volume": 67205.0}, {"date": "2022-11-30", "close": 55.04, "volume": 85460.0}, {"date": "2022-12-01", "close": 54.19, "volume": 73013.0}, {"date": "2022-12-02", "close": 54.65, "volume": 48759.0}, {"date": "2022-12-05", "close": 55.21, "volume": 50131.0}, {"date": "2022-12-06", "close": 55.2, "volume": 63240.0}, {"date": "2022-12-07", "close": 53.13, "volume": 50258.0}, {"date": "2022-12-08", "close": 51.88, "volume": 50916.0}, {"date": "2022-12-09", "close": 51.79, "volume": 45802.0}, {"date": "2022-12-12", "close": 52.29, "volume": 52579.0}, {"date": "2022-12-13", "close": 52.41, "volume": 71189.0}, {"date": "2022-12-14", "close": 52.38, "volume": 43353.0}, {"date": "2022-12-15", "close": 50.42, "volume": 52462.0}, {"date": "2022-12-16", "close": 52.14, "volume": 418750.0}, {"date": "2022-12-19", "close": 52.02, "volume": 79078.0}, {"date": "2022-12-20", "close": 52.66, "volume": 78034.0}, {"date": "2022-12-21", "close": 53.87, "volume": 64741.0}, {"date": "2022-12-22", "close": 54.29, "volume": 71326.0}, {"date": "2022-12-23", "close": 54.41, "volume": 33974.0}, {"date": "2022-12-27", "close": 55.11, "volume": 34692.0}, {"date": "2022-12-28", "close": 53.87, "volume": 51695.0}, {"date": "2022-12-29", "close": 53.97, "volume": 43941.0}, {"date": "2022-12-30", "close": 53.2, "volume": 58665.0}, {"date": "2023-01-03", "close": 54.46, "volume": 63488.0}, {"date": "2023-01-04", "close": 54.78, "volume": 59977.0}, {"date": "2023-01-05", "close": 54.42, "volume": 53989.0}, {"date": "2023-01-06", "close": 55.86, "volume": 109417.0}, {"date": "2023-01-09", "close": 56.21, "volume": 66317.0}, {"date": "2023-01-10", "close": 57.56, "volume": 61024.0}, {"date": "2023-01-11", "close": 57.47, "volume": 39061.0}, {"date": "2023-01-12", "close": 58.39, "volume": 37702.0}, {"date": "2023-01-13", "close": 57.83, "volume": 59002.0}, {"date": "2023-01-17", "close": 55.49, "volume": 76681.0}, {"date": "2023-01-18", "close": 55.62, "volume": 57946.0}, {"date": "2023-01-19", "close": 55.44, "volume": 77771.0}, {"date": "2023-01-20", "close": 56.88, "volume": 46625.0}, {"date": "2023-01-23", "close": 56.94, "volume": 33478.0}, {"date": "2023-01-24", "close": 55.87, "volume": 31714.0}, {"date": "2023-01-25", "close": 56.1, "volume": 36309.0}, {"date": "2023-01-26", "close": 55.65, "volume": 31917.0}, {"date": "2023-01-27", "close": 56.11, "volume": 40042.0}, {"date": "2023-01-30", "close": 56.76, "volume": 36887.0}, {"date": "2023-01-31", "close": 58.44, "volume": 67553.0}, {"date": "2023-02-01", "close": 59.87, "volume": 48315.0}, {"date": "2023-02-02", "close": 60.78, "volume": 73485.0}, {"date": "2023-02-03", "close": 60.04, "volume": 85364.0}, {"date": "2023-02-06", "close": 58.79, "volume": 81543.0}, {"date": "2023-02-07", "close": 59.76, "volume": 58735.0}, {"date": "2023-02-08", "close": 61.53, "volume": 59862.0}, {"date": "2023-02-09", "close": 62.03, "volume": 74251.0}, {"date": "2023-02-10", "close": 61.13, "volume": 72881.0}, {"date": "2023-02-13", "close": 61.12, "volume": 73877.0}, {"date": "2023-02-14", "close": 60.8, "volume": 70798.0}, {"date": "2023-02-15", "close": 62.36, "volume": 118237.0}, {"date": "2023-02-16", "close": 62.18, "volume": 109856.0}, {"date": "2023-02-17", "close": 62.28, "volume": 256261.0}, {"date": "2023-02-21", "close": 61.47, "volume": 118436.0}, {"date": "2023-02-22", "close": 60.92, "volume": 105958.0}, {"date": "2023-02-23", "close": 60.81, "volume": 66659.0}, {"date": "2023-02-24", "close": 61.43, "volume": 101844.0}, {"date": "2023-02-27", "close": 61.1, "volume": 64216.0}, {"date": "2023-02-28", "close": 60.78, "volume": 82566.0}, {"date": "2023-03-01", "close": 61.83, "volume": 79583.0}, {"date": "2023-03-02", "close": 62.87, "volume": 56795.0}, {"date": "2023-03-03", "close": 63.48, "volume": 71343.0}, {"date": "2023-03-06", "close": 61.42, "volume": 79873.0}, {"date": "2023-03-07", "close": 60.51, "volume": 99615.0}, {"date": "2023-03-08", "close": 60.05, "volume": 109369.0}, {"date": "2023-03-09", "close": 60.2, "volume": 58079.0}, {"date": "2023-03-10", "close": 60.02, "volume": 75009.0}, {"date": "2023-03-13", "close": 59.74, "volume": 101881.0}, {"date": "2023-03-14", "close": 61.06, "volume": 59201.0}, {"date": "2023-03-15", "close": 60.22, "volume": 88824.0}, {"date": "2023-03-16", "close": 62.82, "volume": 76087.0}, {"date": "2023-03-17", "close": 61.24, "volume": 194229.0}, {"date": "2023-03-20", "close": 61.7, "volume": 66280.0}, {"date": "2023-03-21", "close": 61.14, "volume": 82389.0}, {"date": "2023-03-22", "close": 60.5, "volume": 56821.0}, {"date": "2023-03-23", "close": 60.56, "volume": 64040.0}, {"date": "2023-03-24", "close": 61.36, "volume": 47779.0}, {"date": "2023-03-27", "close": 62.53, "volume": 42689.0}, {"date": "2023-03-28", "close": 62.84, "volume": 48413.0}, {"date": "2023-03-29", "close": 62.47, "volume": 48512.0}, {"date": "2023-03-30", "close": 62.48, "volume": 57628.0}, {"date": "2023-03-31", "close": 62.9, "volume": 89579.0}, {"date": "2023-04-03", "close": 64.67, "volume": 75922.0}, {"date": "2023-04-04", "close": 64.12, "volume": 78479.0}, {"date": "2023-04-05", "close": 64.0, "volume": 72882.0}, {"date": "2023-04-06", "close": 63.58, "volume": 61519.0}, {"date": "2023-04-10", "close": 63.75, "volume": 183362.0}, {"date": "2023-04-11", "close": 64.26, "volume": 57086.0}, {"date": "2023-04-12", "close": 63.81, "volume": 49962.0}, {"date": "2023-04-13", "close": 64.52, "volume": 38748.0}, {"date": "2023-04-14", "close": 64.23, "volume": 55294.0}, {"date": "2023-04-17", "close": 64.15, "volume": 41901.0}, {"date": "2023-04-18", "close": 63.97, "volume": 60096.0}, {"date": "2023-04-19", "close": 63.98, "volume": 43602.0}, {"date": "2023-04-20", "close": 64.57, "volume": 55093.0}, {"date": "2023-04-21", "close": 65.1, "volume": 47903.0}, {"date": "2023-04-24", "close": 64.73, "volume": 39239.0}, {"date": "2023-04-25", "close": 62.61, "volume": 125143.0}, {"date": "2023-04-26", "close": 67.9, "volume": 129917.0}, {"date": "2023-04-27", "close": 67.15, "volume": 78502.0}, {"date": "2023-04-28", "close": 66.37, "volume": 90812.0}, {"date": "2023-05-01", "close": 66.95, "volume": 63602.0}, {"date": "2023-05-02", "close": 67.24, "volume": 72228.0}, {"date": "2023-05-03", "close": 67.44, "volume": 83014.0}, {"date": "2023-05-04", "close": 67.08, "volume": 62821.0}, {"date": "2023-05-05", "close": 67.14, "volume": 82708.0}, {"date": "2023-05-08", "close": 66.39, "volume": 52066.0}, {"date": "2023-05-09", "close": 65.38, "volume": 40903.0}, {"date": "2023-05-10", "close": 65.14, "volume": 64352.0}, {"date": "2023-05-11", "close": 65.36, "volume": 77086.0}, {"date": "2023-05-12", "close": 65.26, "volume": 61050.0}, {"date": "2023-05-15", "close": 65.25, "volume": 40243.0}, {"date": "2023-05-16", "close": 63.79, "volume": 47709.0}, {"date": "2023-05-17", "close": 63.18, "volume": 64943.0}, {"date": "2023-05-18", "close": 63.71, "volume": 44944.0}, {"date": "2023-05-19", "close": 64.28, "volume": 96597.0}, {"date": "2023-05-22", "close": 63.2, "volume": 54568.0}, {"date": "2023-05-23", "close": 62.69, "volume": 47323.0}, {"date": "2023-05-24", "close": 62.07, "volume": 37972.0}, {"date": "2023-05-25", "close": 61.9, "volume": 45543.0}, {"date": "2023-05-26", "close": 62.77, "volume": 42458.0}, {"date": "2023-05-30", "close": 62.36, "volume": 54190.0}, {"date": "2023-05-31", "close": 60.67, "volume": 85698.0}, {"date": "2023-06-01", "close": 61.26, "volume": 57723.0}, {"date": "2023-06-02", "close": 63.54, "volume": 47658.0}, {"date": "2023-06-05", "close": 61.95, "volume": 46236.0}, {"date": "2023-06-06", "close": 62.83, "volume": 45232.0}, {"date": "2023-06-07", "close": 64.04, "volume": 62309.0}, {"date": "2023-06-08", "close": 63.68, "volume": 53055.0}, {"date": "2023-06-09", "close": 62.96, "volume": 52715.0}, {"date": "2023-06-12", "close": 62.48, "volume": 44419.0}, {"date": "2023-06-13", "close": 62.07, "volume": 52481.0}, {"date": "2023-06-14", "close": 61.16, "volume": 96936.0}, {"date": "2023-06-15", "close": 61.07, "volume": 91755.0}, {"date": "2023-06-16", "close": 61.15, "volume": 217400.0}, {"date": "2023-06-20", "close": 61.03, "volume": 86850.0}, {"date": "2023-06-21", "close": 60.41, "volume": 74244.0}, {"date": "2023-06-22", "close": 60.56, "volume": 77776.0}, {"date": "2023-06-23", "close": 61.03, "volume": 108023.0}, {"date": "2023-06-26", "close": 61.17, "volume": 56733.0}, {"date": "2023-06-27", "close": 61.74, "volume": 67506.0}, {"date": "2023-06-28", "close": 61.99, "volume": 63137.0}, {"date": "2023-06-29", "close": 62.59, "volume": 69530.0}, {"date": "2023-06-30", "close": 63.04, "volume": 53445.0}, {"date": "2023-07-03", "close": 63.55, "volume": 26971.0}, {"date": "2023-07-05", "close": 62.79, "volume": 90493.0}, {"date": "2023-07-06", "close": 62.71, "volume": 68560.0}, {"date": "2023-07-07", "close": 61.98, "volume": 46157.0}, {"date": "2023-07-10", "close": 60.98, "volume": 45556.0}, {"date": "2023-07-11", "close": 60.77, "volume": 45619.0}, {"date": "2023-07-12", "close": 61.29, "volume": 56183.0}, {"date": "2023-07-13", "close": 61.38, "volume": 29710.0}, {"date": "2023-07-14", "close": 60.94, "volume": 33982.0}, {"date": "2023-07-17", "close": 61.33, "volume": 51793.0}, {"date": "2023-07-18", "close": 61.29, "volume": 53668.0}, {"date": "2023-07-19", "close": 62.12, "volume": 53567.0}, {"date": "2023-07-20", "close": 62.93, "volume": 66085.0}, {"date": "2023-07-21", "close": 63.07, "volume": 70508.0}, {"date": "2023-07-24", "close": 63.79, "volume": 44042.0}, {"date": "2023-07-25", "close": 63.39, "volume": 53357.0}, {"date": "2023-07-26", "close": 67.92, "volume": 109867.0}, {"date": "2023-07-27", "close": 65.92, "volume": 107500.0}, {"date": "2023-07-28", "close": 65.13, "volume": 103169.0}, {"date": "2023-07-31", "close": 64.91, "volume": 83435.0}, {"date": "2023-08-01", "close": 63.91, "volume": 47222.0}, {"date": "2023-08-02", "close": 64.71, "volume": 99087.0}, {"date": "2023-08-03", "close": 66.61, "volume": 55543.0}, {"date": "2023-08-04", "close": 66.29, "volume": 74568.0}, {"date": "2023-08-07", "close": 65.82, "volume": 57267.0}, {"date": "2023-08-08", "close": 66.45, "volume": 65861.0}, {"date": "2023-08-09", "close": 66.1, "volume": 47658.0}, {"date": "2023-08-10", "close": 66.23, "volume": 52709.0}, {"date": "2023-08-11", "close": 66.16, "volume": 57049.0}, {"date": "2023-08-14", "close": 65.29, "volume": 60979.0}, {"date": "2023-08-15", "close": 65.43, "volume": 55354.0}, {"date": "2023-08-16", "close": 63.86, "volume": 62390.0}, {"date": "2023-08-17", "close": 63.8, "volume": 52934.0}, {"date": "2023-08-18", "close": 63.35, "volume": 86978.0}, {"date": "2023-08-21", "close": 62.61, "volume": 65184.0}, {"date": "2023-08-22", "close": 62.39, "volume": 66477.0}, {"date": "2023-08-23", "close": 63.45, "volume": 52268.0}, {"date": "2023-08-24", "close": 63.58, "volume": 115012.0}, {"date": "2023-08-25", "close": 63.86, "volume": 63980.0}, {"date": "2023-08-28", "close": 63.98, "volume": 81856.0}, {"date": "2023-08-29", "close": 64.15, "volume": 62905.0}, {"date": "2023-08-30", "close": 64.61, "volume": 44591.0}, {"date": "2023-08-31", "close": 64.29, "volume": 67935.0}, {"date": "2023-09-01", "close": 64.72, "volume": 55081.0}, {"date": "2023-09-05", "close": 62.22, "volume": 77109.0}, {"date": "2023-09-06", "close": 60.54, "volume": 76736.0}, {"date": "2023-09-07", "close": 59.96, "volume": 68015.0}, {"date": "2023-09-08", "close": 58.42, "volume": 50094.0}, {"date": "2023-09-11", "close": 58.56, "volume": 54959.0}, {"date": "2023-09-12", "close": 57.94, "volume": 68982.0}, {"date": "2023-09-13", "close": 59.07, "volume": 80905.0}, {"date": "2023-09-14", "close": 60.72, "volume": 81295.0}, {"date": "2023-09-15", "close": 59.47, "volume": 221064.0}, {"date": "2023-09-18", "close": 59.37, "volume": 53019.0}, {"date": "2023-09-19", "close": 59.64, "volume": 67416.0}, {"date": "2023-09-20", "close": 59.45, "volume": 28388.0}, {"date": "2023-09-21", "close": 60.38, "volume": 53820.0}, {"date": "2023-09-22", "close": 59.8, "volume": 34377.0}, {"date": "2023-09-25", "close": 59.76, "volume": 29138.0}, {"date": "2023-09-26", "close": 58.45, "volume": 58374.0}, {"date": "2023-09-27", "close": 58.22, "volume": 42521.0}, {"date": "2023-09-28", "close": 58.75, "volume": 81524.0}, {"date": "2023-09-29", "close": 58.61, "volume": 52007.0}, {"date": "2023-10-02", "close": 58.06, "volume": 64853.0}, {"date": "2023-10-03", "close": 58.36, "volume": 39947.0}, {"date": "2023-10-04", "close": 58.31, "volume": 40797.0}, {"date": "2023-10-05", "close": 57.79, "volume": 42677.0}, {"date": "2023-10-06", "close": 58.62, "volume": 80638.0}, {"date": "2023-10-09", "close": 58.87, "volume": 31987.0}, {"date": "2023-10-10", "close": 58.46, "volume": 73072.0}, {"date": "2023-10-11", "close": 56.97, "volume": 41355.0}, {"date": "2023-10-12", "close": 55.54, "volume": 63550.0}, {"date": "2023-10-13", "close": 55.09, "volume": 52633.0}, {"date": "2023-10-16", "close": 56.25, "volume": 53114.0}, {"date": "2023-10-17", "close": 56.82, "volume": 68011.0}, {"date": "2023-10-18", "close": 57.36, "volume": 36109.0}, {"date": "2023-10-19", "close": 56.75, "volume": 55344.0}, {"date": "2023-10-20", "close": 55.88, "volume": 89338.0}, {"date": "2023-10-23", "close": 54.56, "volume": 135774.0}, {"date": "2023-10-24", "close": 55.43, "volume": 80931.0}, {"date": "2023-10-25", "close": 45.45, "volume": 176028.0}, {"date": "2023-10-26", "close": 46.19, "volume": 120805.0}, {"date": "2023-10-27", "close": 44.91, "volume": 102194.0}, {"date": "2023-10-30", "close": 46.2, "volume": 100797.0}, {"date": "2023-10-31", "close": 45.55, "volume": 61780.0}, {"date": "2023-11-01", "close": 44.44, "volume": 52121.0}, {"date": "2023-11-02", "close": 45.05, "volume": 62746.0}, {"date": "2023-11-03", "close": 46.34, "volume": 95013.0}, {"date": "2023-11-06", "close": 46.43, "volume": 94702.0}, {"date": "2023-11-07", "close": 45.83, "volume": 64418.0}, {"date": "2023-11-08", "close": 45.3, "volume": 59686.0}, {"date": "2023-11-09", "close": 44.83, "volume": 70819.0}, {"date": "2023-11-10", "close": 45.27, "volume": 51967.0}, {"date": "2023-11-13", "close": 44.51, "volume": 62139.0}, {"date": "2023-11-14", "close": 46.55, "volume": 77018.0}, {"date": "2023-11-15", "close": 46.5, "volume": 75791.0}, {"date": "2023-11-16", "close": 45.8, "volume": 73248.0}, {"date": "2023-11-17", "close": 46.09, "volume": 174945.0}, {"date": "2023-11-20", "close": 46.24, "volume": 71605.0}, {"date": "2023-11-21", "close": 46.54, "volume": 50773.0}, {"date": "2023-11-22", "close": 47.02, "volume": 45788.0}, {"date": "2023-11-24", "close": 47.16, "volume": 16763.0}, {"date": "2023-11-27", "close": 46.55, "volume": 59020.0}, {"date": "2023-11-28", "close": 46.34, "volume": 50293.0}, {"date": "2023-11-29", "close": 46.7, "volume": 67334.0}, {"date": "2023-11-30", "close": 47.26, "volume": 73987.0}, {"date": "2023-12-01", "close": 48.06, "volume": 65090.0}, {"date": "2023-12-04", "close": 48.04, "volume": 55095.0}, {"date": "2023-12-05", "close": 47.31, "volume": 43611.0}, {"date": "2023-12-06", "close": 47.68, "volume": 48436.0}, {"date": "2023-12-07", "close": 49.34, "volume": 61778.0}, {"date": "2023-12-08", "close": 49.63, "volume": 49870.0}, {"date": "2023-12-11", "close": 49.4, "volume": 65552.0}, {"date": "2023-12-12", "close": 49.76, "volume": 58295.0}, {"date": "2023-12-13", "close": 51.7, "volume": 113794.0}, {"date": "2023-12-14", "close": 53.54, "volume": 150111.0}, {"date": "2023-12-15", "close": 52.25, "volume": 233297.0}, {"date": "2023-12-18", "close": 51.47, "volume": 77592.0}, {"date": "2023-12-19", "close": 51.75, "volume": 124310.0}, {"date": "2023-12-20", "close": 51.82, "volume": 144874.0}, {"date": "2023-12-21", "close": 52.77, "volume": 83151.0}, {"date": "2023-12-22", "close": 52.86, "volume": 43334.0}, {"date": "2023-12-26", "close": 53.37, "volume": 38681.0}, {"date": "2023-12-27", "close": 53.97, "volume": 76978.0}, {"date": "2023-12-28", "close": 54.05, "volume": 33195.0}, {"date": "2023-12-29", "close": 53.6, "volume": 52237.0}, {"date": "2024-01-02", "close": 54.45, "volume": 48195.0}, {"date": "2024-01-03", "close": 52.06, "volume": 91884.0}, {"date": "2024-01-04", "close": 51.48, "volume": 58846.0}, {"date": "2024-01-05", "close": 50.61, "volume": 67567.0}, {"date": "2024-01-08", "close": 51.03, "volume": 109321.0}, {"date": "2024-01-09", "close": 50.5, "volume": 54127.0}, {"date": "2024-01-10", "close": 51.05, "volume": 43981.0}, {"date": "2024-01-11", "close": 50.73, "volume": 64304.0}, {"date": "2024-01-12", "close": 50.52, "volume": 52394.0}, {"date": "2024-01-16", "close": 48.88, "volume": 56118.0}, {"date": "2024-01-17", "close": 47.83, "volume": 56027.0}, {"date": "2024-01-18", "close": 47.53, "volume": 70688.0}, {"date": "2024-01-19", "close": 47.47, "volume": 53346.0}, {"date": "2024-01-22", "close": 48.39, "volume": 70879.0}, {"date": "2024-01-23", "close": 48.09, "volume": 58628.0}, {"date": "2024-01-24", "close": 47.7, "volume": 47312.0}, {"date": "2024-01-25", "close": 48.82, "volume": 58892.0}, {"date": "2024-01-26", "close": 48.55, "volume": 60842.0}, {"date": "2024-01-29", "close": 48.11, "volume": 72419.0}, {"date": "2024-01-30", "close": 47.72, "volume": 88501.0}, {"date": "2024-01-31", "close": 46.82, "volume": 64378.0}, {"date": "2024-02-01", "close": 48.43, "volume": 93371.0}, {"date": "2024-02-02", "close": 47.23, "volume": 47650.0}, {"date": "2024-02-05", "close": 46.43, "volume": 63804.0}, {"date": "2024-02-06", "close": 47.8, "volume": 128710.0}, {"date": "2024-02-07", "close": 49.71, "volume": 101147.0}, {"date": "2024-02-08", "close": 50.85, "volume": 80587.0}, {"date": "2024-02-09", "close": 50.89, "volume": 55339.0}, {"date": "2024-02-12", "close": 52.36, "volume": 66829.0}, {"date": "2024-02-13", "close": 49.07, "volume": 100918.0}, {"date": "2024-02-14", "close": 49.06, "volume": 63486.0}, {"date": "2024-02-15", "close": 49.67, "volume": 81177.0}, {"date": "2024-02-16", "close": 49.4, "volume": 69067.0}, {"date": "2024-02-20", "close": 48.98, "volume": 50128.0}, {"date": "2024-02-21", "close": 49.3, "volume": 51432.0}, {"date": "2024-02-22", "close": 48.39, "volume": 58026.0}, {"date": "2024-02-23", "close": 48.77, "volume": 51403.0}, {"date": "2024-02-26", "close": 48.51, "volume": 44776.0}, {"date": "2024-02-27", "close": 48.13, "volume": 45242.0}, {"date": "2024-02-28", "close": 48.06, "volume": 43002.0}, {"date": "2024-02-29", "close": 48.26, "volume": 125477.0}, {"date": "2024-03-01", "close": 48.32, "volume": 85919.0}, {"date": "2024-03-04", "close": 48.5, "volume": 105269.0}, {"date": "2024-03-05", "close": 46.76, "volume": 111743.0}, {"date": "2024-03-06", "close": 47.58, "volume": 150016.0}, {"date": "2024-03-07", "close": 48.56, "volume": 111597.0}, {"date": "2024-03-08", "close": 48.58, "volume": 96476.0}, {"date": "2024-03-11", "close": 49.0, "volume": 106418.0}, {"date": "2024-03-12", "close": 48.72, "volume": 100572.0}, {"date": "2024-03-13", "close": 50.08, "volume": 82485.0}, {"date": "2024-03-14", "close": 49.0, "volume": 91381.0}, {"date": "2024-03-15", "close": 50.11, "volume": 367616.0}, {"date": "2024-03-18", "close": 48.9, "volume": 61127.0}, {"date": "2024-03-19", "close": 48.14, "volume": 68018.0}, {"date": "2024-03-20", "close": 48.59, "volume": 70212.0}, {"date": "2024-03-21", "close": 48.59, "volume": 76755.0}, {"date": "2024-03-22", "close": 47.83, "volume": 57375.0}, {"date": "2024-03-25", "close": 48.0, "volume": 55740.0}, {"date": "2024-03-26", "close": 47.53, "volume": 55575.0}, {"date": "2024-03-27", "close": 48.27, "volume": 61548.0}, {"date": "2024-03-28", "close": 48.5, "volume": 72292.0}, {"date": "2024-04-01", "close": 47.96, "volume": 68114.0}, {"date": "2024-04-02", "close": 46.64, "volume": 121820.0}, {"date": "2024-04-03", "close": 45.44, "volume": 153822.0}, {"date": "2024-04-04", "close": 45.82, "volume": 115023.0}, {"date": "2024-04-05", "close": 45.97, "volume": 145602.0}, {"date": "2024-04-08", "close": 46.72, "volume": 91738.0}, {"date": "2024-04-09", "close": 47.23, "volume": 61011.0}, {"date": "2024-04-10", "close": 45.48, "volume": 91973.0}, {"date": "2024-04-11", "close": 45.3, "volume": 60434.0}, {"date": "2024-04-12", "close": 43.97, "volume": 62214.0}, {"date": "2024-04-15", "close": 43.46, "volume": 86917.0}, {"date": "2024-04-16", "close": 43.19, "volume": 81307.0}, {"date": "2024-04-17", "close": 43.01, "volume": 73987.0}, {"date": "2024-04-18", "close": 43.47, "volume": 79326.0}, {"date": "2024-04-19", "close": 44.13, "volume": 85577.0}, {"date": "2024-04-22", "close": 44.23, "volume": 65735.0}, {"date": "2024-04-23", "close": 44.75, "volume": 58945.0}, {"date": "2024-04-24", "close": 43.7, "volume": 89432.0}, {"date": "2024-04-25", "close": 43.14, "volume": 111811.0}, {"date": "2024-04-26", "close": 43.47, "volume": 46968.0}, {"date": "2024-04-29", "close": 42.98, "volume": 69524.0}, {"date": "2024-04-30", "close": 41.52, "volume": 104538.0}, {"date": "2024-05-01", "close": 45.55, "volume": 126322.0}, {"date": "2024-05-02", "close": 47.1, "volume": 105329.0}, {"date": "2024-05-03", "close": 45.55, "volume": 111036.0}, {"date": "2024-05-06", "close": 44.61, "volume": 87279.0}, {"date": "2024-05-07", "close": 44.74, "volume": 61789.0}, {"date": "2024-05-08", "close": 45.02, "volume": 75366.0}, {"date": "2024-05-09", "close": 46.32, "volume": 71519.0}, {"date": "2024-05-10", "close": 46.71, "volume": 72787.0}, {"date": "2024-05-13", "close": 47.27, "volume": 64620.0}, {"date": "2024-05-14", "close": 47.58, "volume": 64582.0}, {"date": "2024-05-15", "close": 47.93, "volume": 52558.0}, {"date": "2024-05-16", "close": 48.52, "volume": 61998.0}, {"date": "2024-05-17", "close": 48.99, "volume": 60377.0}, {"date": "2024-05-20", "close": 48.64, "volume": 80283.0}, {"date": "2024-05-21", "close": 49.77, "volume": 58719.0}, {"date": "2024-05-22", "close": 48.56, "volume": 75954.0}, {"date": "2024-05-23", "close": 47.82, "volume": 54537.0}, {"date": "2024-05-24", "close": 46.71, "volume": 47876.0}, {"date": "2024-05-28", "close": 46.92, "volume": 55338.0}, {"date": "2024-05-29", "close": 46.6, "volume": 61468.0}, {"date": "2024-05-30", "close": 46.73, "volume": 78006.0}, {"date": "2024-05-31", "close": 47.6, "volume": 192725.0}, {"date": "2024-06-03", "close": 48.78, "volume": 75489.0}, {"date": "2024-06-04", "close": 48.87, "volume": 51931.0}, {"date": "2024-06-05", "close": 48.86, "volume": 81640.0}, {"date": "2024-06-06", "close": 48.88, "volume": 48648.0}, {"date": "2024-06-07", "close": 47.48, "volume": 51618.0}, {"date": "2024-06-10", "close": 46.86, "volume": 55508.0}, {"date": "2024-06-11", "close": 47.16, "volume": 46723.0}, {"date": "2024-06-12", "close": 46.16, "volume": 44679.0}, {"date": "2024-06-13", "close": 45.39, "volume": 41839.0}, {"date": "2024-06-14", "close": 44.96, "volume": 101041.0}, {"date": "2024-06-17", "close": 45.71, "volume": 60954.0}, {"date": "2024-06-18", "close": 45.44, "volume": 47511.0}, {"date": "2024-06-20", "close": 45.51, "volume": 45981.0}, {"date": "2024-06-21", "close": 45.57, "volume": 234864.0}, {"date": "2024-06-24", "close": 45.61, "volume": 54009.0}, {"date": "2024-06-25", "close": 44.57, "volume": 48443.0}, {"date": "2024-06-26", "close": 44.99, "volume": 57380.0}, {"date": "2024-06-27", "close": 45.53, "volume": 52521.0}, {"date": "2024-06-28", "close": 45.24, "volume": 483255.0}, {"date": "2024-07-01", "close": 44.84, "volume": 60124.0}, {"date": "2024-07-02", "close": 44.94, "volume": 47494.0}, {"date": "2024-07-03", "close": 44.97, "volume": 20362.0}, {"date": "2024-07-05", "close": 43.98, "volume": 72479.0}, {"date": "2024-07-08", "close": 44.45, "volume": 76724.0}, {"date": "2024-07-09", "close": 42.53, "volume": 67717.0}, {"date": "2024-07-10", "close": 43.32, "volume": 60801.0}, {"date": "2024-07-11", "close": 44.78, "volume": 70828.0}, {"date": "2024-07-12", "close": 45.31, "volume": 60540.0}, {"date": "2024-07-15", "close": 45.23, "volume": 61460.0}, {"date": "2024-07-16", "close": 47.2, "volume": 71957.0}, {"date": "2024-07-17", "close": 47.2, "volume": 63907.0}, {"date": "2024-07-18", "close": 46.78, "volume": 55280.0}, {"date": "2024-07-19", "close": 46.26, "volume": 62532.0}, {"date": "2024-07-22", "close": 46.2, "volume": 97879.0}, {"date": "2024-07-23", "close": 45.96, "volume": 101471.0}, {"date": "2024-07-24", "close": 44.49, "volume": 154265.0}, {"date": "2024-07-25", "close": 41.84, "volume": 119698.0}, {"date": "2024-07-26", "close": 42.62, "volume": 75765.0}, {"date": "2024-07-29", "close": 43.4, "volume": 75586.0}, {"date": "2024-07-30", "close": 43.73, "volume": 72528.0}, {"date": "2024-07-31", "close": 44.6, "volume": 71705.0}, {"date": "2024-08-01", "close": 43.35, "volume": 77260.0}, {"date": "2024-08-02", "close": 42.82, "volume": 66388.0}, {"date": "2024-08-05", "close": 39.4, "volume": 150388.0}, {"date": "2024-08-06", "close": 39.5, "volume": 101373.0}, {"date": "2024-08-07", "close": 39.71, "volume": 65749.0}, {"date": "2024-08-08", "close": 39.2, "volume": 62196.0}, {"date": "2024-08-09", "close": 38.96, "volume": 67715.0}, {"date": "2024-08-12", "close": 37.46, "volume": 62933.0}, {"date": "2024-08-13", "close": 38.52, "volume": 101186.0}, {"date": "2024-08-14", "close": 38.3, "volume": 67379.0}, {"date": "2024-08-15", "close": 39.14, "volume": 66908.0}, {"date": "2024-08-16", "close": 39.51, "volume": 55961.0}, {"date": "2024-08-19", "close": 40.28, "volume": 79620.0}, {"date": "2024-08-20", "close": 39.2, "volume": 66687.0}, {"date": "2024-08-21", "close": 39.92, "volume": 58141.0}, {"date": "2024-08-22", "close": 39.44, "volume": 85769.0}, {"date": "2024-08-23", "close": 40.93, "volume": 79270.0}, {"date": "2024-08-26", "close": 41.14, "volume": 62078.0}, {"date": "2024-08-27", "close": 40.61, "volume": 48841.0}, {"date": "2024-08-28", "close": 40.4, "volume": 44903.0}, {"date": "2024-08-29", "close": 40.64, "volume": 41859.0}, {"date": "2024-08-30", "close": 40.82, "volume": 63008.0}, {"date": "2024-09-03", "close": 39.42, "volume": 65939.0}, {"date": "2024-09-04", "close": 39.54, "volume": 44275.0}, {"date": "2024-09-05", "close": 38.94, "volume": 47654.0}, {"date": "2024-09-06", "close": 37.7, "volume": 42238.0}, {"date": "2024-09-09", "close": 36.1, "volume": 62657.0}, {"date": "2024-09-10", "close": 37.37, "volume": 86676.0}, {"date": "2024-09-11", "close": 37.28, "volume": 61230.0}, {"date": "2024-09-12", "close": 38.09, "volume": 72406.0}, {"date": "2024-09-13", "close": 38.42, "volume": 46062.0}, {"date": "2024-09-16", "close": 38.31, "volume": 51668.0}, {"date": "2024-09-17", "close": 39.96, "volume": 150291.0}, {"date": "2024-09-18", "close": 39.82, "volume": 66827.0}, {"date": "2024-09-19", "close": 40.18, "volume": 65141.0}, {"date": "2024-09-20", "close": 38.6, "volume": 343527.0}, {"date": "2024-09-23", "close": 38.08, "volume": 111561.0}, {"date": "2024-09-24", "close": 37.94, "volume": 50555.0}, {"date": "2024-09-25", "close": 36.51, "volume": 136369.0}, {"date": "2024-09-26", "close": 37.83, "volume": 95298.0}, {"date": "2024-09-27", "close": 37.92, "volume": 87561.0}, {"date": "2024-09-30", "close": 37.92, "volume": 82539.0}, {"date": "2024-10-01", "close": 37.22, "volume": 143592.0}, {"date": "2024-10-02", "close": 36.39, "volume": 66117.0}, {"date": "2024-10-03", "close": 35.43, "volume": 64338.0}, {"date": "2024-10-04", "close": 35.94, "volume": 90555.0}, {"date": "2024-10-07", "close": 35.46, "volume": 58096.0}, {"date": "2024-10-08", "close": 36.07, "volume": 110842.0}, {"date": "2024-10-09", "close": 35.43, "volume": 58755.0}, {"date": "2024-10-10", "close": 35.79, "volume": 85991.0}, {"date": "2024-10-11", "close": 35.79, "volume": 47949.0}, {"date": "2024-10-14", "close": 35.62, "volume": 59791.0}, {"date": "2024-10-15", "close": 36.23, "volume": 86359.0}, {"date": "2024-10-16", "close": 36.69, "volume": 75485.0}, {"date": "2024-10-17", "close": 36.23, "volume": 50605.0}, {"date": "2024-10-18", "close": 35.85, "volume": 49248.0}, {"date": "2024-10-21", "close": 35.05, "volume": 91961.0}, {"date": "2024-10-22", "close": 34.48, "volume": 118111.0}, {"date": "2024-10-23", "close": 36.58, "volume": 158126.0}, {"date": "2024-10-24", "close": 37.81, "volume": 165946.0}, {"date": "2024-10-25", "close": 36.81, "volume": 115774.0}, {"date": "2024-10-28", "close": 37.3, "volume": 94608.0}, {"date": "2024-10-29", "close": 37.3, "volume": 85023.0}, {"date": "2024-10-30", "close": 36.74, "volume": 64006.0}, {"date": "2024-10-31", "close": 36.94, "volume": 97662.0}, {"date": "2024-11-01", "close": 37.29, "volume": 76673.0}, {"date": "2024-11-04", "close": 37.91, "volume": 67138.0}, {"date": "2024-11-05", "close": 38.98, "volume": 95826.0}, {"date": "2024-11-06", "close": 40.33, "volume": 121769.0}, {"date": "2024-11-07", "close": 40.53, "volume": 84839.0}, {"date": "2024-11-08", "close": 40.25, "volume": 117980.0}, {"date": "2024-11-11", "close": 41.29, "volume": 90775.0}, {"date": "2024-11-12", "close": 40.52, "volume": 81445.0}, {"date": "2024-11-13", "close": 40.91, "volume": 69882.0}, {"date": "2024-11-14", "close": 39.44, "volume": 65222.0}, {"date": "2024-11-15", "close": 40.34, "volume": 80352.0}, {"date": "2024-11-18", "close": 39.38, "volume": 70893.0}, {"date": "2024-11-19", "close": 39.04, "volume": 73709.0}, {"date": "2024-11-20", "close": 39.52, "volume": 66309.0}, {"date": "2024-11-21", "close": 39.36, "volume": 64073.0}, {"date": "2024-11-22", "close": 39.9, "volume": 83195.0}, {"date": "2024-11-25", "close": 39.92, "volume": 110629.0}, {"date": "2024-11-26", "close": 38.04, "volume": 65370.0}, {"date": "2024-11-27", "close": 39.16, "volume": 87696.0}, {"date": "2024-11-29", "close": 38.53, "volume": 80216.0}, {"date": "2024-12-02", "close": 40.02, "volume": 102416.0}, {"date": "2024-12-03", "close": 38.25, "volume": 58334.0}, {"date": "2024-12-04", "close": 38.61, "volume": 64657.0}, {"date": "2024-12-05", "close": 37.7, "volume": 74557.0}, {"date": "2024-12-06", "close": 37.31, "volume": 79128.0}, {"date": "2024-12-09", "close": 38.16, "volume": 94876.0}, {"date": "2024-12-10", "close": 38.5, "volume": 88593.0}, {"date": "2024-12-11", "close": 37.74, "volume": 55649.0}, {"date": "2024-12-12", "close": 37.62, "volume": 63035.0}, {"date": "2024-12-13", "close": 36.64, "volume": 131172.0}, {"date": "2024-12-16", "close": 36.7, "volume": 216926.0}, {"date": "2024-12-17", "close": 36.28, "volume": 92064.0}, {"date": "2024-12-18", "close": 34.62, "volume": 91391.0}, {"date": "2024-12-19", "close": 34.71, "volume": 105586.0}, {"date": "2024-12-20", "close": 33.38, "volume": 619780.0}, {"date": "2024-12-23", "close": 33.94, "volume": 171427.0}, {"date": "2024-12-24", "close": 36.66, "volume": 106151.0}, {"date": "2024-12-26", "close": 35.94, "volume": 87379.0}, {"date": "2024-12-27", "close": 35.69, "volume": 85667.0}, {"date": "2024-12-30", "close": 35.29, "volume": 104749.0}, {"date": "2024-12-31", "close": 35.89, "volume": 81205.0}, {"date": "2025-01-02", "close": 36.39, "volume": 129382.0}, {"date": "2025-01-03", "close": 36.17, "volume": 87072.0}, {"date": "2025-01-06", "close": 34.99, "volume": 102713.0}, {"date": "2025-01-07", "close": 35.32, "volume": 109689.0}, {"date": "2025-01-08", "close": 34.94, "volume": 97628.0}, {"date": "2025-01-10", "close": 33.87, "volume": 130893.0}, {"date": "2025-01-13", "close": 34.01, "volume": 97549.0}, {"date": "2025-01-14", "close": 33.55, "volume": 94589.0}, {"date": "2025-01-15", "close": 33.77, "volume": 113017.0}, {"date": "2025-01-16", "close": 34.12, "volume": 104507.0}, {"date": "2025-01-17", "close": 34.02, "volume": 96625.0}, {"date": "2025-01-21", "close": 34.38, "volume": 137159.0}, {"date": "2025-01-22", "close": 34.01, "volume": 100831.0}, {"date": "2025-01-23", "close": 34.43, "volume": 132109.0}, {"date": "2025-01-24", "close": 34.34, "volume": 122116.0}, {"date": "2025-01-27", "close": 34.37, "volume": 163345.0}, {"date": "2025-01-28", "close": 34.34, "volume": 127981.0}, {"date": "2025-01-29", "close": 34.72, "volume": 155937.0}, {"date": "2025-01-30", "close": 34.86, "volume": 157228.0}, {"date": "2025-01-31", "close": 32.57, "volume": 188228.0}, {"date": "2025-02-03", "close": 31.64, "volume": 140150.0}, {"date": "2025-02-04", "close": 31.57, "volume": 153291.0}, {"date": "2025-02-05", "close": 31.49, "volume": 134052.0}, {"date": "2025-02-06", "close": 31.21, "volume": 113296.0}, {"date": "2025-02-07", "close": 30.65, "volume": 135684.0}, {"date": "2025-02-10", "close": 31.03, "volume": 134643.0}, {"date": "2025-02-11", "close": 30.97, "volume": 132807.0}, {"date": "2025-02-12", "close": 30.42, "volume": 161838.0}, {"date": "2025-02-13", "close": 31.6, "volume": 173774.0}, {"date": "2025-02-14", "close": 31.69, "volume": 134987.0}, {"date": "2025-02-18", "close": 31.41, "volume": 141706.0}, {"date": "2025-02-19", "close": 31.2, "volume": 140040.0}, {"date": "2025-02-20", "close": 32.09, "volume": 241845.0}, {"date": "2025-02-21", "close": 31.78, "volume": 176102.0}, {"date": "2025-02-24", "close": 32.69, "volume": 223781.0}, {"date": "2025-02-25", "close": 31.96, "volume": 440048.0}, {"date": "2025-02-26", "close": 33.21, "volume": 418732.0}, {"date": "2025-02-27", "close": 28.64, "volume": 554988.0}, {"date": "2025-02-28", "close": 29.59, "volume": 299854.0}, {"date": "2025-03-03", "close": 29.98, "volume": 287508.0}, {"date": "2025-03-04", "close": 29.6, "volume": 287035.0}, {"date": "2025-03-05", "close": 30.87, "volume": 225386.0}, {"date": "2025-03-06", "close": 32.49, "volume": 218753.0}, {"date": "2025-03-07", "close": 32.96, "volume": 235387.0}, {"date": "2025-03-10", "close": 33.08, "volume": 187487.0}, {"date": "2025-03-11", "close": 33.11, "volume": 204640.0}, {"date": "2025-03-12", "close": 32.51, "volume": 190050.0}, {"date": "2025-03-13", "close": 30.37, "volume": 210055.0}, {"date": "2025-03-14", "close": 29.14, "volume": 229911.0}, {"date": "2025-03-17", "close": 27.98, "volume": 241453.0}, {"date": "2025-03-18", "close": 27.68, "volume": 221068.0}, {"date": "2025-03-19", "close": 27.54, "volume": 234246.0}, {"date": "2025-03-20", "close": 27.31, "volume": 225207.0}, {"date": "2025-03-21", "close": 27.31, "volume": 715629.0}, {"date": "2025-03-24", "close": 27.24, "volume": 263887.0}, {"date": "2025-03-25", "close": 26.26, "volume": 250774.0}, {"date": "2025-03-26", "close": 27.22, "volume": 175666.0}, {"date": "2025-03-27", "close": 28.16, "volume": 192690.0}, {"date": "2025-03-28", "close": 27.78, "volume": 121797.0}, {"date": "2025-03-31", "close": 26.97, "volume": 144123.0}, {"date": "2025-04-01", "close": 27.26, "volume": 157715.0}, {"date": "2025-04-02", "close": 27.15, "volume": 127362.0}, {"date": "2025-04-03", "close": 25.47, "volume": 187684.0}, {"date": "2025-04-04", "close": 25.48, "volume": 226252.0}, {"date": "2025-04-07", "close": 24.7, "volume": 297310.0}, {"date": "2025-04-08", "close": 24.21, "volume": 231149.0}, {"date": "2025-04-09", "close": 25.28, "volume": 246031.0}, {"date": "2025-04-10", "close": 24.74, "volume": 261991.0}, {"date": "2025-04-11", "close": 24.74, "volume": 206450.0}, {"date": "2025-04-14", "close": 24.49, "volume": 180137.0}, {"date": "2025-04-15", "close": 24.01, "volume": 176045.0}, {"date": "2025-04-16", "close": 23.43, "volume": 188564.0}, {"date": "2025-04-17", "close": 23.74, "volume": 261409.0}, {"date": "2025-04-21", "close": 23.83, "volume": 232994.0}, {"date": "2025-04-22", "close": 24.24, "volume": 224575.0}, {"date": "2025-04-23", "close": 25.43, "volume": 281868.0}, {"date": "2025-04-24", "close": 27.1, "volume": 306369.0}, {"date": "2025-04-25", "close": 27.18, "volume": 295874.0}, {"date": "2025-04-28", "close": 27.54, "volume": 223722.0}, {"date": "2025-04-29", "close": 27.89, "volume": 220214.0}, {"date": "2025-04-30", "close": 28.09, "volume": 241198.0}, {"date": "2025-05-01", "close": 28.04, "volume": 223373.0}, {"date": "2025-05-02", "close": 29.44, "volume": 200746.0}, {"date": "2025-05-05", "close": 28.93, "volume": 268546.0}, {"date": "2025-05-06", "close": 28.47, "volume": 225275.0}, {"date": "2025-05-07", "close": 28.38, "volume": 249183.0}, {"date": "2025-05-08", "close": 29.18, "volume": 230210.0}, {"date": "2025-05-09", "close": 29.5, "volume": 255340.0}, {"date": "2025-05-12", "close": 30.02, "volume": 241606.0}, {"date": "2025-05-13", "close": 29.74, "volume": 247278.0}, {"date": "2025-05-14", "close": 29.21, "volume": 252018.0}, {"date": "2025-05-15", "close": 30.01, "volume": 193450.0}, {"date": "2025-05-16", "close": 30.27, "volume": 154398.0}, {"date": "2025-05-19", "close": 30.07, "volume": 129315.0}, {"date": "2025-05-20", "close": 30.03, "volume": 165344.0}, {"date": "2025-05-21", "close": 29.76, "volume": 164852.0}, {"date": "2025-05-22", "close": 30.06, "volume": 125592.0}, {"date": "2025-05-23", "close": 29.42, "volume": 125464.0}, {"date": "2025-05-27", "close": 30.39, "volume": 118898.0}, {"date": "2025-05-28", "close": 29.7, "volume": 115918.0}, {"date": "2025-05-29", "close": 30.17, "volume": 114018.0}, {"date": "2025-05-30", "close": 29.87, "volume": 184204.0}, {"date": "2025-06-02", "close": 29.23, "volume": 162590.0}, {"date": "2025-06-03", "close": 29.85, "volume": 127266.0}, {"date": "2025-06-04", "close": 29.74, "volume": 105401.0}, {"date": "2025-06-05", "close": 29.07, "volume": 104049.0}, {"date": "2025-06-06", "close": 29.38, "volume": 115731.0}, {"date": "2025-06-09", "close": 29.81, "volume": 136197.0}, {"date": "2025-06-10", "close": 30.86, "volume": 141489.0}, {"date": "2025-06-11", "close": 29.85, "volume": 112478.0}, {"date": "2025-06-12", "close": 29.78, "volume": 84621.0}, {"date": "2025-06-13", "close": 29.55, "volume": 171587.0}, {"date": "2025-06-16", "close": 30.85, "volume": 142111.0}, {"date": "2025-06-17", "close": 30.45, "volume": 202107.0}, {"date": "2025-06-18", "close": 30.44, "volume": 190943.0}, {"date": "2025-06-20", "close": 30.55, "volume": 291825.0}, {"date": "2025-06-23", "close": 30.35, "volume": 187103.0}, {"date": "2025-06-24", "close": 30.71, "volume": 232489.0}, {"date": "2025-06-25", "close": 30.85, "volume": 137959.0}, {"date": "2025-06-26", "close": 30.87, "volume": 145337.0}, {"date": "2025-06-27", "close": 31.13, "volume": 307912.0}, {"date": "2025-06-30", "close": 30.53, "volume": 142093.0}, {"date": "2025-07-01", "close": 31.88, "volume": 153539.0}, {"date": "2025-07-02", "close": 32.45, "volume": 98809.0}, {"date": "2025-07-03", "close": 32.77, "volume": 55638.0}, {"date": "2025-07-07", "close": 32.13, "volume": 124072.0}, {"date": "2025-07-08", "close": 32.71, "volume": 116149.0}, {"date": "2025-07-09", "close": 32.74, "volume": 89585.0}, {"date": "2025-07-10", "close": 33.41, "volume": 103990.0}, {"date": "2025-07-11", "close": 32.99, "volume": 105561.0}, {"date": "2025-07-14", "close": 32.59, "volume": 121913.0}, {"date": "2025-07-15", "close": 31.32, "volume": 147282.0}, {"date": "2025-07-16", "close": 31.33, "volume": 95666.0}, {"date": "2025-07-17", "close": 30.63, "volume": 123032.0}, {"date": "2025-07-18", "close": 30.35, "volume": 110271.0}, {"date": "2025-07-21", "close": 30.29, "volume": 106857.0}, {"date": "2025-07-22", "close": 31.53, "volume": 155165.0}, {"date": "2025-07-23", "close": 35.43, "volume": 370905.0}, {"date": "2025-07-24", "close": 32.09, "volume": 218559.0}, {"date": "2025-07-25", "close": 31.95, "volume": 175654.0}, {"date": "2025-07-28", "close": 31.44, "volume": 133955.0}, {"date": "2025-07-29", "close": 30.26, "volume": 105483.0}, {"date": "2025-07-30", "close": 29.52, "volume": 126427.0}, {"date": "2025-07-31", "close": 29.39, "volume": 158371.0}, {"date": "2025-08-01", "close": 28.86, "volume": 167896.0}, {"date": "2025-08-04", "close": 29.1, "volume": 100454.0}, {"date": "2025-08-05", "close": 28.86, "volume": 127448.0}, {"date": "2025-08-06", "close": 29.04, "volume": 105035.0}, {"date": "2025-08-07", "close": 28.99, "volume": 101781.0}, {"date": "2025-08-08", "close": 28.85, "volume": 93458.0}, {"date": "2025-08-11", "close": 29.32, "volume": 99150.0}, {"date": "2025-08-12", "close": 30.07, "volume": 111218.0}, {"date": "2025-08-13", "close": 31.29, "volume": 123967.0}, {"date": "2025-08-14", "close": 30.53, "volume": 83571.0}, {"date": "2025-08-15", "close": 30.4, "volume": 100923.0}, {"date": "2025-08-18", "close": 30.32, "volume": 82336.0}, {"date": "2025-08-19", "close": 30.95, "volume": 65478.0}, {"date": "2025-08-20", "close": 31.12, "volume": 101154.0}, {"date": "2025-08-21", "close": 30.63, "volume": 98071.0}, {"date": "2025-08-22", "close": 32.24, "volume": 121426.0}, {"date": "2025-08-25", "close": 31.79, "volume": 77562.0}, {"date": "2025-08-26", "close": 31.7, "volume": 106775.0}, {"date": "2025-08-27", "close": 32.11, "volume": 76709.0}, {"date": "2025-08-28", "close": 31.38, "volume": 111774.0}, {"date": "2025-08-29", "close": 31.91, "volume": 77270.0}, {"date": "2025-09-02", "close": 31.68, "volume": 109692.0}, {"date": "2025-09-03", "close": 31.68, "volume": 101354.0}, {"date": "2025-09-04", "close": 31.77, "volume": 72787.0}, {"date": "2025-09-05", "close": 31.82, "volume": 234152.0}, {"date": "2025-09-08", "close": 30.93, "volume": 152485.0}, {"date": "2025-09-09", "close": 30.36, "volume": 98292.0}, {"date": "2025-09-10", "close": 30.14, "volume": 183382.0}, {"date": "2025-09-11", "close": 30.86, "volume": 183547.0}, {"date": "2025-09-12", "close": 30.51, "volume": 132472.0}, {"date": "2025-09-15", "close": 29.91, "volume": 161286.0}, {"date": "2025-09-16", "close": 30.57, "volume": 109330.0}, {"date": "2025-09-17", "close": 30.18, "volume": 117116.0}, {"date": "2025-09-18", "close": 30.84, "volume": 109835.0}, {"date": "2025-09-19", "close": 29.74, "volume": 371107.0}, {"date": "2025-09-22", "close": 29.69, "volume": 162919.0}, {"date": "2025-09-23", "close": 29.03, "volume": 128331.0}, {"date": "2025-09-24", "close": 28.91, "volume": 113752.0}, {"date": "2025-09-25", "close": 28.29, "volume": 108788.0}, {"date": "2025-09-26", "close": 28.53, "volume": 124830.0}, {"date": "2025-09-29", "close": 27.66, "volume": 112512.0}, {"date": "2025-09-30", "close": 27.55, "volume": 141232.0}, {"date": "2025-10-01", "close": 27.27, "volume": 128822.0}, {"date": "2025-10-02", "close": 27.44, "volume": 106121.0}, {"date": "2025-10-03", "close": 27.16, "volume": 106632.0}, {"date": "2025-10-06", "close": 26.58, "volume": 123430.0}, {"date": "2025-10-07", "close": 26.33, "volume": 142510.0}, {"date": "2025-10-08", "close": 26.51, "volume": 113406.0}, {"date": "2025-10-09", "close": 26.24, "volume": 112506.0}, {"date": "2025-10-10", "close": 20.26, "volume": 698526.0}, {"date": "2025-10-13", "close": 20.53, "volume": 351902.0}, {"date": "2025-10-14", "close": 21.21, "volume": 281164.0}, {"date": "2025-10-15", "close": 20.51, "volume": 214929.0}, {"date": "2025-10-16", "close": 21.07, "volume": 298689.0}, {"date": "2025-10-17", "close": 20.89, "volume": 217070.0}, {"date": "2025-10-20", "close": 20.68, "volume": 265103.0}, {"date": "2025-10-21", "close": 21.03, "volume": 204056.0}, {"date": "2025-10-22", "close": 20.91, "volume": 280592.0}, {"date": "2025-10-23", "close": 20.63, "volume": 335962.0}, {"date": "2025-10-24", "close": 20.8, "volume": 230457.0}, {"date": "2025-10-27", "close": 20.1, "volume": 421770.0}, {"date": "2025-10-28", "close": 20.33, "volume": 539894.0}, {"date": "2025-10-29", "close": 19.61, "volume": 430808.0}, {"date": "2025-10-30", "close": 19.74, "volume": 2348502.0}, {"date": "2025-10-31", "close": 21.15, "volume": 520657.0}, {"date": "2025-11-03", "close": 21.25, "volume": 284742.0}, {"date": "2025-11-04", "close": 20.55, "volume": 324825.0}, {"date": "2025-11-05", "close": 20.41, "volume": 194589.0}, {"date": "2025-11-06", "close": 19.16, "volume": 318462.0}, {"date": "2025-11-07", "close": 19.13, "volume": 303786.0}, {"date": "2025-11-10", "close": 19.18, "volume": 195618.0}, {"date": "2025-11-11", "close": 19.01, "volume": 202053.0}, {"date": "2025-11-12", "close": 19.38, "volume": 198037.0}, {"date": "2025-11-13", "close": 19.37, "volume": 165065.0}, {"date": "2025-11-14", "close": 19.19, "volume": 143481.0}, {"date": "2025-11-17", "close": 18.92, "volume": 175349.0}, {"date": "2025-11-18", "close": 18.76, "volume": 241976.0}, {"date": "2025-11-19", "close": 18.71, "volume": 227317.0}, {"date": "2025-11-20", "close": 18.67, "volume": 195418.0}, {"date": "2025-11-21", "close": 19.65, "volume": 226665.0}, {"date": "2025-11-24", "close": 19.56, "volume": 446714.0}, {"date": "2025-11-25", "close": 19.8, "volume": 169216.0}, {"date": "2025-11-26", "close": 20.03, "volume": 148866.0}, {"date": "2025-11-28", "close": 19.85, "volume": 85179.0}, {"date": "2025-12-01", "close": 19.6, "volume": 172798.0}, {"date": "2025-12-02", "close": 19.82, "volume": 141466.0}, {"date": "2025-12-03", "close": 20.21, "volume": 122264.0}, {"date": "2025-12-04", "close": 19.61, "volume": 137437.0}, {"date": "2025-12-05", "close": 19.87, "volume": 105936.0}, {"date": "2025-12-08", "close": 19.41, "volume": 123841.0}, {"date": "2025-12-09", "close": 20.06, "volume": 109541.0}, {"date": "2025-12-10", "close": 20.87, "volume": 276967.0}, {"date": "2025-12-11", "close": 20.49, "volume": 115410.0}, {"date": "2025-12-12", "close": 20.43, "volume": 95169.0}, {"date": "2025-12-15", "close": 20.32, "volume": 139938.0}, {"date": "2025-12-16", "close": 20.33, "volume": 110746.0}, {"date": "2025-12-17", "close": 20.48, "volume": 145720.0}, {"date": "2025-12-18", "close": 20.35, "volume": 140278.0}, {"date": "2025-12-19", "close": 19.92, "volume": 444470.0}, {"date": "2025-12-22", "close": 19.69, "volume": 131469.0}, {"date": "2025-12-23", "close": 19.6, "volume": 161530.0}, {"date": "2025-12-24", "close": 20.0, "volume": 79937.0}, {"date": "2025-12-26", "close": 19.84, "volume": 100472.0}, {"date": "2025-12-29", "close": 19.73, "volume": 92948.0}, {"date": "2025-12-30", "close": 19.89, "volume": 84190.0}, {"date": "2025-12-31", "close": 19.63, "volume": 94679.0}, {"date": "2026-01-02", "close": 19.44, "volume": 96062.0}, {"date": "2026-01-05", "close": 19.01, "volume": 142672.0}, {"date": "2026-01-06", "close": 19.49, "volume": 120374.0}, {"date": "2026-01-07", "close": 19.57, "volume": 97735.0}, {"date": "2026-01-08", "close": 20.01, "volume": 117607.0}, {"date": "2026-01-09", "close": 19.85, "volume": 107849.0}, {"date": "2026-01-12", "close": 20.6, "volume": 162034.0}, {"date": "2026-01-13", "close": 20.31, "volume": 102031.0}, {"date": "2026-01-14", "close": 20.48, "volume": 174046.0}, {"date": "2026-01-15", "close": 21.6, "volume": 175759.0}, {"date": "2026-01-16", "close": 21.93, "volume": 133740.0}, {"date": "2026-01-20", "close": 21.97, "volume": 130201.0}, {"date": "2026-01-21", "close": 22.24, "volume": 116848.0}, {"date": "2026-01-22", "close": 22.51, "volume": 113602.0}, {"date": "2026-01-23", "close": 22.53, "volume": 112336.0}, {"date": "2026-01-26", "close": 22.22, "volume": 98876.0}, {"date": "2026-01-27", "close": 22.14, "volume": 118994.0}, {"date": "2026-01-28", "close": 21.37, "volume": 144438.0}, {"date": "2026-01-29", "close": 21.68, "volume": 93415.0}, {"date": "2026-01-30", "close": 21.7, "volume": 107046.0}, {"date": "2026-02-02", "close": 21.66, "volume": 85418.0}, {"date": "2026-02-03", "close": 20.44, "volume": 103648.0}, {"date": "2026-02-04", "close": 20.9, "volume": 93078.0}, {"date": "2026-02-05", "close": 20.81, "volume": 88902.0}, {"date": "2026-02-06", "close": 21.34, "volume": 76976.0}, {"date": "2026-02-09", "close": 21.2, "volume": 100101.0}, {"date": "2026-02-10", "close": 21.43, "volume": 94090.0}, {"date": "2026-02-11", "close": 21.14, "volume": 94719.0}, {"date": "2026-02-12", "close": 20.96, "volume": 104450.0}, {"date": "2026-02-13", "close": 20.9, "volume": 93946.0}, {"date": "2026-02-17", "close": 20.66, "volume": 104487.0}, {"date": "2026-02-18", "close": 19.0, "volume": 234509.0}, {"date": "2026-02-19", "close": 20.55, "volume": 168203.0}, {"date": "2026-02-20", "close": 21.67, "volume": 222589.0}, {"date": "2026-02-23", "close": 21.82, "volume": 187765.0}, {"date": "2026-02-24", "close": 21.66, "volume": 153994.0}, {"date": "2026-02-25", "close": 21.26, "volume": 104289.0}, {"date": "2026-02-26", "close": 21.16, "volume": 95082.0}, {"date": "2026-02-27", "close": 21.52, "volume": 165497.0}, {"date": "2026-03-02", "close": 20.09, "volume": 156863.0}, {"date": "2026-03-03", "close": 19.45, "volume": 144344.0}, {"date": "2026-03-04", "close": 19.33, "volume": 150553.0}, {"date": "2026-03-05", "close": 18.2, "volume": 269133.0}, {"date": "2026-03-06", "close": 17.83, "volume": 179609.0}, {"date": "2026-03-09", "close": 17.65, "volume": 141166.0}, {"date": "2026-03-10", "close": 17.83, "volume": 191764.0}, {"date": "2026-03-11", "close": 17.61, "volume": 95411.0}, {"date": "2026-03-12", "close": 17.21, "volume": 143608.0}, {"date": "2026-03-13", "close": 17.34, "volume": 162464.0}, {"date": "2026-03-16", "close": 17.54, "volume": 155099.0}, {"date": "2026-03-17", "close": 17.66, "volume": 118523.0}, {"date": "2026-03-18", "close": 17.09, "volume": 131195.0}, {"date": "2026-03-19", "close": 17.14, "volume": 152212.0}, {"date": "2026-03-20", "close": 16.91, "volume": 201528.0}, {"date": "2026-03-23", "close": 17.38, "volume": 135350.0}, {"date": "2026-03-24", "close": 17.01, "volume": 110883.0}, {"date": "2026-03-25", "close": 17.19, "volume": 104470.0}, {"date": "2026-03-26", "close": 17.28, "volume": 231315.0}, {"date": "2026-03-27", "close": 16.92, "volume": 141273.0}, {"date": "2026-03-30", "close": 17.68, "volume": 153849.0}, {"date": "2026-03-31", "close": 17.47, "volume": 120499.0}, {"date": "2026-04-01", "close": 17.22, "volume": 91143.0}, {"date": "2026-04-02", "close": 16.9, "volume": 129227.0}, {"date": "2026-04-06", "close": 17.52, "volume": 137637.0}, {"date": "2026-04-07", "close": 17.54, "volume": 142294.0}, {"date": "2026-04-08", "close": 18.07, "volume": 152194.0}, {"date": "2026-04-09", "close": 18.34, "volume": 133686.0}, {"date": "2026-04-10", "close": 18.11, "volume": 103685.0}, {"date": "2026-04-13", "close": 18.17, "volume": 76575.0}, {"date": "2026-04-14", "close": 18.51, "volume": 72137.0}, {"date": "2026-04-15", "close": 18.9, "volume": 78800.0}, {"date": "2026-04-16", "close": 19.06, "volume": 117170.0}, {"date": "2026-04-17", "close": 20.06, "volume": 127175.0}, {"date": "2026-04-20", "close": 20.64, "volume": 143592.0}, {"date": "2026-04-21", "close": 19.34, "volume": 94692.0}, {"date": "2026-04-22", "close": 19.52, "volume": 80573.0}, {"date": "2026-04-23", "close": 19.24, "volume": 73981.0}, {"date": "2026-04-24", "close": 19.44, "volume": 83927.0}, {"date": "2026-04-27", "close": 19.38, "volume": 86366.0}, {"date": "2026-04-28", "close": 19.52, "volume": 69313.0}, {"date": "2026-04-29", "close": 18.72, "volume": 102462.0}, {"date": "2026-04-30", "close": 19.05, "volume": 55639.0}, {"date": "2026-05-01", "close": 19.35, "volume": 71272.0}, {"date": "2026-05-04", "close": 18.56, "volume": 73576.0}, {"date": "2026-05-05", "close": 19.26, "volume": 99052.0}, {"date": "2026-05-06", "close": 20.01, "volume": 202322.0}, {"date": "2026-05-07", "close": 19.46, "volume": 119201.0}, {"date": "2026-05-08", "close": 18.96, "volume": 86381.0}, {"date": "2026-05-11", "close": 17.43, "volume": 132090.0}, {"date": "2026-05-12", "close": 17.36, "volume": 130164.0}, {"date": "2026-05-13", "close": 17.61, "volume": 181606.0}, {"date": "2026-05-14", "close": 17.96, "volume": 161174.0}, {"date": "2026-05-15", "close": 17.98, "volume": 175068.0}, {"date": "2026-05-18", "close": 18.04, "volume": 97943.0}, {"date": "2026-05-19", "close": 17.47, "volume": 115428.0}, {"date": "2026-05-20", "close": 18.14, "volume": 124138.0}, {"date": "2026-05-21", "close": 18.56, "volume": 144683.0}, {"date": "2026-05-22", "close": 18.74, "volume": 93287.0}, {"date": "2026-05-26", "close": 18.26, "volume": 135443.0}, {"date": "2026-05-27", "close": 18.8, "volume": 115490.0}, {"date": "2026-05-28", "close": 18.84, "volume": 107112.0}, {"date": "2026-05-29", "close": 18.3, "volume": 86792.0}, {"date": "2026-06-01", "close": 18.33, "volume": 135545.0}, {"date": "2026-06-02", "close": 18.05, "volume": 97939.0}, {"date": "2026-06-03", "close": 17.46, "volume": 103695.0}, {"date": "2026-06-04", "close": 18.13, "volume": 124906.0}, {"date": "2026-06-05", "close": 18.03, "volume": 86011.0}, {"date": "2026-06-08", "close": 18.7, "volume": 95880.0}, {"date": "2026-06-09", "close": 19.01, "volume": 112488.0}, {"date": "2026-06-10", "close": 19.17, "volume": 101295.0}, {"date": "2026-06-11", "close": 19.87, "volume": 123595.0}, {"date": "2026-06-12", "close": 19.91, "volume": 86905.0}, {"date": "2026-06-15", "close": 19.41, "volume": 153337.0}, {"date": "2026-06-16", "close": 19.01, "volume": 89336.0}, {"date": "2026-06-17", "close": 18.4, "volume": 149447.0}, {"date": "2026-06-18", "close": 18.88, "volume": 227810.0}, {"date": "2026-06-22", "close": 18.9, "volume": 89010.0}, {"date": "2026-06-23", "close": 19.2, "volume": 64719.0}, {"date": "2026-06-24", "close": 19.94, "volume": 77234.0}, {"date": "2026-06-25", "close": 19.68, "volume": 97203.0}, {"date": "2026-06-26", "close": 20.7, "volume": 322133.0}, {"date": "2026-06-29", "close": 21.01, "volume": 144192.0}, {"date": "2026-06-30", "close": 21.35, "volume": 89295.0}, {"date": "2026-07-01", "close": 21.72, "volume": 91517.0}, {"date": "2026-07-02", "close": 21.51, "volume": 95541.0}, {"date": "2026-07-06", "close": 21.78, "volume": 85439.0}, {"date": "2026-07-07", "close": 22.38, "volume": 87684.0}, {"date": "2026-07-08", "close": 21.17, "volume": 79300.0}, {"date": "2026-07-09", "close": 22.03, "volume": 139908.0}, {"date": "2026-07-10", "close": 21.98, "volume": 69850.0}, {"date": "2026-07-13", "close": 22.03, "volume": 71461.0}, {"date": "2026-07-14", "close": 21.4, "volume": 46970.0}, {"date": "2026-07-15", "close": 22.3, "volume": 103752.0}, {"date": "2026-07-16", "close": 22.65, "volume": 76664.0}, {"date": "2026-07-17", "close": 21.82, "volume": 104417.0}, {"date": "2026-07-20", "close": 22.4, "volume": 97301.0}, {"date": "2026-07-21", "close": 22.12, "volume": 85610.0}, {"date": "2026-07-22", "close": 22.16, "volume": 82274.0}, {"date": "2026-07-23", "close": 20.92, "volume": 128127.0}, {"date": "2026-07-24", "close": 21.32, "volume": 67216.0}], "refreshing": true}