{"ticker": "NEOG", "overview": {"cik": "711377", "ticker": "NEOG", "name": "NEOGEN CORP", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000041", "price_sensitive": false}, {"form": "3", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007522", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-26", "title": "Form 8-K/A", "accession": "0001193125-26-431208", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000034", "price_sensitive": false}, {"form": "3", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000032", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000031", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000030", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-20", "title": "Employee share plan", "accession": "0001193125-26-426222", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-20", "title": "Employee share plan", "accession": "0001193125-26-426212", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0001193125-26-416954", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416247", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415544", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000023", "price_sensitive": false}]}, "description": "NEOGEN CORP trades as NEOG on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 1,204 insider filings for the company, from July 2003 to October 2026. Across those, 40 insiders disclosed 74 open-market purchases totalling $5.70M against 528 sales totalling $278.62M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 74, "buy_sum": 5698579.4828, "sell_n": 528, "sell_sum": 278620170.2966, "net": -272921590.8138, "insiders": 40, "first_date": "2003-07-30", "last_date": "2026-10-09"}, "metrics": {"ticker": "NEOG", "has_prices": true, "as_of": "2026-10-08", "last": 11.71, "prev_close": 11.68, "change": 0.030000000000001137, "change_pct": 0.002568493150685029, "session_volume": 8670443.0, "vwap_5": 11.964409544519063, "vwap_20": 12.712824960872593, "vwap_60": 12.098778639407996, "vwap_250": 9.342534867801557, "high_52w": 13.98, "low_52w": 5.41, "avg_volume_20": 5519117.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000711377-26-000043", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Gregory S. Hastings", "who_key": "Hastings Gregory S", "role": "VP, Animal Health", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18901.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161167/000071137726000043/0000711377-26-000043-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000042", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Catherine E. Woteki", "who_key": "Woteki Catherine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21684.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829079/000071137726000042/0000711377-26-000042-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000041", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Rafael A. Rodriguez", "who_key": "RODRIGUEZ RAFAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21684.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1167293/000071137726000041/0000711377-26-000041-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000038", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Aashima Gupta", "who_key": "Gupta Aashima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21684.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946262/000071137726000038/0000711377-26-000038-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000037", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Ronald D. Green", "who_key": "Green Ronald D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21684.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623211/000071137726000037/0000711377-26-000037-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000036", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Jeffrey D. Capello", "who_key": "CAPELLO JEFFREY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21684.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224108/000071137726000036/0000711377-26-000036-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000035", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "James C. Borel", "who_key": "BOREL JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21684.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275972/000071137726000035/0000711377-26-000035-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0000711377-26-000034", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Gregory S. Hastings", "who_key": "Hastings Gregory S", "role": "VP, Animal Health", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4404.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161167/000071137726000034/0000711377-26-000034-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0000711377-26-000029", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6034.75, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Chief exec picks up $6K of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082158/000071137726000029/0000711377-26-000029-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0000711377-26-000020", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "John Patrick Moylan", "who_key": "Moylan John Patrick", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28072.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019232/000071137726000020/0000711377-26-000020-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0000711377-26-000019", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 242112.38999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082158/000071137726000019/0000711377-26-000019-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0000711377-26-000018", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "John Patrick Moylan", "who_key": "Moylan John Patrick", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100003.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019232/000071137726000018/0000711377-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0000711377-26-000017", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Tamara A. Ranalli", "who_key": "Ranalli Tamara A.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 299999.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "President files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822508/000071137726000017/0000711377-26-000017-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0000711377-26-000016", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Jennifer Evans Stacey", "who_key": "Stacey Jennifer Evans", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450004.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321326/000071137726000016/0000711377-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0000711377-26-000015", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Richard Bryan Riggsbee", "who_key": "Riggsbee Richard Bryan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 599998.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621899/000071137726000015/0000711377-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0000711377-26-000014", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1650001.1500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082158/000071137726000014/0000711377-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001465109-26-000054", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP takes a 7.6% passive stake in NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0001465109-26-000054-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000711377-26-000011", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "John Patrick Moylan", "who_key": "Moylan John Patrick", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22338.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000011/0000711377-26-000011-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0000711377-26-000010", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Amy M. Rocklin", "who_key": "Rocklin Amy M", "role": "Former Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 421988.95999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000010/0000711377-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242871}, {"id": "13DG-0000905729-26-000102", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Clarkston Capital Partners, LLC", "who_key": "Clarkston Capital Partners, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Clarkston Capital Partners, LLC moves to a 1.01% passive stake in NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1562855/0000905729-26-000102-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0000711377-26-000009", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "John Patrick Moylan", "who_key": "Moylan John Patrick", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58380.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000009/0000711377-26-000009-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "0000711377-26-000008", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Jennifer Evans Stacey", "who_key": "Stacey Jennifer Evans", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 374995.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000008/0000711377-26-000008-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0002100119-26-000816", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP takes a 5.13% passive stake in NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0002100119-26-000816-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000604", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP crosses 5% of NEOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0002100121-26-000604-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001840", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP adjusts its stake in NEOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0000102909-26-001840-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0000711377-26-000006", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251.61999999999998, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $251 into NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000006/0000711377-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0000711377-26-000005", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 486.3678, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The corner office is buying \u2014 $486 of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000005/0000711377-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0000711377-26-000001", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1278.8813, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Chief exec picks up $1K of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000001/0000711377-26-000001-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418551}, {"id": "0000711377-26-000003", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Tamara A. Ranalli", "who_key": "Ranalli Tamara A.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 374999.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "President files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000003/0000711377-26-000003-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431511}, {"id": "0000711377-26-000004", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Tamara A. Ranalli", "who_key": "Ranalli Tamara A.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 749999.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "President files routine paperwork on NEOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000004/0000711377-26-000004-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431511}], "recent_buys": [{"id": "0000711377-26-000029", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6034.75, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Chief exec picks up $6K of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082158/000071137726000029/0000711377-26-000029-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0000711377-26-000006", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251.61999999999998, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $251 into NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000006/0000711377-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0000711377-26-000005", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 486.3678, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The corner office is buying \u2014 $486 of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000005/0000711377-26-000005-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0000711377-26-000001", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1278.8813, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Chief exec picks up $1K of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137726000001/0000711377-26-000001-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418551}, {"id": "0000711377-25-000076", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Mikheal Nassif", "who_key": "Nassif Mikheal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1106.25, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO drops $1K on NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000076/0000711377-25-000076-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525111}, {"id": "0000711377-25-000017", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Aashima Gupta", "who_key": "Gupta Aashima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99987.2, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board member picks up $100K of NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000017/0000711377-25-000017-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777111}, {"id": "0000711377-25-000012", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Catherine E. Woteki", "who_key": "Woteki Catherine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29830.899999999998, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying NEOG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000012/0000711377-25-000012-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801591}, {"id": "0000711377-25-000011", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "James C. Borel", "who_key": "BOREL JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149700.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying NEOG \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000011/0000711377-25-000011-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803031}, {"id": "0000711377-25-000010", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "William T. Boehm", "who_key": "BOEHM WILLIAM T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26175.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOG draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000010/0000711377-25-000010-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803031}, {"id": "0000711377-25-000009", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "James C. Borel", "who_key": "BOREL JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171290.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 6 insiders into NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000009/0000711377-25-000009-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803031}, {"id": "0000711377-25-000008", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Amy M. Rocklin", "who_key": "Rocklin Amy M", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62375.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 6 buying NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000008/0000711377-25-000008-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804471}, {"id": "0000711377-25-000007", "src": "INSIDERS", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Jeffrey D. Capello", "who_key": "CAPELLO JEFFREY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100217.0832, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOG draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000007/0000711377-25-000007-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805911}], "institutional": [{"id": "13DG-0001465109-26-000054", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP takes a 7.6% passive stake in NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0001465109-26-000054-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000905729-26-000102", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Clarkston Capital Partners, LLC", "who_key": "Clarkston Capital Partners, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Clarkston Capital Partners, LLC moves to a 1.01% passive stake in NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1562855/0000905729-26-000102-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0002100119-26-000816", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP takes a 5.13% passive stake in NEOG", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0002100119-26-000816-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000604", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP crosses 5% of NEOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0002100121-26-000604-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001840", "src": "13DG", "ticker": "NEOG", "cik": "711377", "company": "NEOGEN CORP", "company_raw": "NEOGEN CORP", "who": "Neogen Corp", "who_key": "NEOGEN CORP", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "NEOGEN CORP adjusts its stake in NEOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711377/0000102909-26-001840-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Neogen Corporation - Common Stock", "new_value": "NEOGEN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000711377", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000711377", "applied": 1, "detected_at": "2026-10-26T09:57:21.359659"}]}, "key_people": [{"who": "James L. Herbert", "who_key": "HERBERT JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 141079846.2177, "net": -141079846.2177, "trades": 144, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1796332.6304, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000038/0000711377-20-000038-index.htm"}, {"action": "SELL", "amount": 1991361.2641999999, "date": "2020-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000026/0000711377-20-000026-index.htm"}, {"action": "SELL", "amount": 1280834.892, "date": "2020-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000022/0000711377-20-000022-index.htm"}, {"action": "SELL", "amount": 1263200.0, "date": "2020-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000020/0000711377-20-000020-index.htm"}, {"action": "SELL", "amount": 6444839.628799999, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000015/0000711377-20-000015-index.htm"}, {"action": "SELL", "amount": 1052862.7071999998, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000016/0000711377-20-000016-index.htm"}, {"action": "SELL", "amount": 2091543.0000000002, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000012/0000711377-20-000012-index.htm"}, {"action": "SELL", "amount": 2049787.0, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000007/0000711377-20-000007-index.htm"}, {"action": "SELL", "amount": 1132536.9, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000002/0000711377-20-000002-index.htm"}, {"action": "SELL", "amount": 1292118.0, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000001/0000711377-20-000001-index.htm"}, {"action": "SELL", "amount": 1291266.0, "date": "2019-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000063/0000711377-19-000063-index.htm"}, {"action": "SELL", "amount": 2089214.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000062/0000711377-19-000062-index.htm"}, {"action": "SELL", "amount": 1361336.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000061/0000711377-19-000061-index.htm"}, {"action": "SELL", "amount": 1346020.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000060/0000711377-19-000060-index.htm"}, {"action": "SELL", "amount": 1333364.0, "date": "2019-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000059/0000711377-19-000059-index.htm"}, {"action": "SELL", "amount": 2163062.7405, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000058/0000711377-19-000058-index.htm"}, {"action": "SELL", "amount": 1736470.4759999998, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000056/0000711377-19-000056-index.htm"}, {"action": "SELL", "amount": 1276132.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000055/0000711377-19-000055-index.htm"}, {"action": "SELL", "amount": 1277214.0, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000054/0000711377-19-000054-index.htm"}, {"action": "SELL", "amount": 1296185.9999999998, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000053/0000711377-19-000053-index.htm"}, {"action": "SELL", "amount": 1321588.0000000002, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000052/0000711377-19-000052-index.htm"}, {"action": "SELL", "amount": 1594603.4181000001, "date": "2019-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000044/0000711377-19-000044-index.htm"}, {"action": "SELL", "amount": 1614011.4062, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000043/0000711377-19-000043-index.htm"}, {"action": "SELL", "amount": 1612118.6542999998, "date": "2019-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000035/0000711377-19-000035-index.htm"}, {"action": "SELL", "amount": 1343370.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000034/0000711377-19-000034-index.htm"}], "latest": {"action": "SELL", "amount": 1796332.6304, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000038/0000711377-20-000038-index.htm"}}, {"who": "Edward Bradley", "who_key": "BRADLEY EDWARD", "role": "Vice President (retired)", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30185170.7419, "net": -30185170.7419, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417223.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000004/0000711377-18-000004-index.htm"}, {"action": "SELL", "amount": 706949.75, "date": "2018-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000002/0000711377-18-000002-index.htm"}, {"action": "SELL", "amount": 1431623.68, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000048/0000711377-17-000048-index.htm"}, {"action": "SELL", "amount": 1572054.0, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000039/0000711377-17-000039-index.htm"}, {"action": "SELL", "amount": 424518.05990000005, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000029/0000711377-17-000029-index.htm"}, {"action": "SELL", "amount": 1535830.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000026/0000711377-17-000026-index.htm"}, {"action": "SELL", "amount": 2771127.9312, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000023/0000711377-17-000023-index.htm"}, {"action": "SELL", "amount": 954785.4199999999, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000022/0000711377-17-000022-index.htm"}, {"action": "SELL", "amount": 446371.14759999997, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000021/0000711377-17-000021-index.htm"}, {"action": "SELL", "amount": 325407.0, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000020/0000711377-17-000020-index.htm"}, {"action": "SELL", "amount": 331657.0, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000013/0000711377-17-000013-index.htm"}, {"action": "SELL", "amount": 343577.0, "date": "2017-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000012/0000711377-17-000012-index.htm"}, {"action": "SELL", "amount": 306658.5, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000010/0000711377-17-000010-index.htm"}, {"action": "SELL", "amount": 1293422.4984000002, "date": "2017-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000006/0000711377-17-000006-index.htm"}, {"action": "SELL", "amount": 1321051.68, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000105/0000711377-16-000105-index.htm"}, {"action": "SELL", "amount": 287314.29099999997, "date": "2016-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000085/0000711377-16-000085-index.htm"}, {"action": "SELL", "amount": 1122995.82, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000075/0000711377-16-000075-index.htm"}, {"action": "SELL", "amount": 873226.15, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000055/0000711377-15-000055-index.htm"}, {"action": "SELL", "amount": 1110020.0, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000054/0000711377-15-000054-index.htm"}, {"action": "SELL", "amount": 1360017.54, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000053/0000711377-15-000053-index.htm"}, {"action": "SELL", "amount": 260081.64, "date": "2015-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000030/0000711377-15-000030-index.htm"}, {"action": "SELL", "amount": 18095.0, "date": "2015-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000028/0000711377-15-000028-index.htm"}, {"action": "SELL", "amount": 2086211.7008, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000004/0000711377-15-000004-index.htm"}, {"action": "SELL", "amount": 312299.626, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137714000010/0000711377-14-000010-index.htm"}, {"action": "SELL", "amount": 1851459.9384, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137714000003/0000711377-14-000003-index.htm"}], "latest": {"action": "SELL", "amount": 417223.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000004/0000711377-18-000004-index.htm"}}, {"who": "Lon M. Bohannon", "who_key": "BOHANNON LON M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 26490167.3028, "net": -26490167.3028, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 660206.976, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000056/0000711377-13-000056-index.htm"}, {"action": "SELL", "amount": 358210.688, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000054/0000711377-13-000054-index.htm"}, {"action": "SELL", "amount": 423016.9801, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000031/0000711377-13-000031-index.htm"}, {"action": "SELL", "amount": 1256195.0, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000024/0000711377-13-000024-index.htm"}, {"action": "SELL", "amount": 1342674.503, "date": "2013-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000023/0000711377-13-000023-index.htm"}, {"action": "SELL", "amount": 1622097.78, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000022/0000711377-13-000022-index.htm"}, {"action": "SELL", "amount": 1314769.95, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000020/0000711377-13-000020-index.htm"}, {"action": "SELL", "amount": 1428253.12, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000018/0000711377-13-000018-index.htm"}, {"action": "SELL", "amount": 599012.7999999999, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000017/0000711377-13-000017-index.htm"}, {"action": "SELL", "amount": 730756.62, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000016/0000711377-13-000016-index.htm"}, {"action": "SELL", "amount": 339805.63, "date": "2013-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000006/0000711377-13-000006-index.htm"}, {"action": "SELL", "amount": 369111.42, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000005/0000711377-13-000005-index.htm"}, {"action": "SELL", "amount": 1073300.8, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000003/0000711377-13-000003-index.htm"}, {"action": "SELL", "amount": 638895.9199999999, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000001/0000711377-13-000001-index.htm"}, {"action": "SELL", "amount": 699050.88, "date": "2012-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000037/0000711377-12-000037-index.htm"}, {"action": "SELL", "amount": 942175.5, "date": "2012-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000036/0000711377-12-000036-index.htm"}, {"action": "SELL", "amount": 1180214.64, "date": "2012-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000035/0000711377-12-000035-index.htm"}, {"action": "SELL", "amount": 1595644.0999999999, "date": "2012-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000034/0000711377-12-000034-index.htm"}, {"action": "SELL", "amount": 846191.47, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000012/0000711377-12-000012-index.htm"}, {"action": "SELL", "amount": 381310.552, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000050/0000711377-11-000050-index.htm"}, {"action": "SELL", "amount": 418200.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000016/0000711377-11-000016-index.htm"}, {"action": "SELL", "amount": 409550.0, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000011/0000711377-11-000011-index.htm"}, {"action": "SELL", "amount": 605535.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000006/0000711377-11-000006-index.htm"}, {"action": "SELL", "amount": 184480.0, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000005/0000711377-11-000005-index.htm"}, {"action": "SELL", "amount": 183060.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000003/0000711377-11-000003-index.htm"}], "latest": {"action": "SELL", "amount": 660206.976, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000056/0000711377-13-000056-index.htm"}}, {"who": "Terri A. Morrical", "who_key": "MORRICAL TERRI A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 25462261.0458, "net": -25462261.0458, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405860.1336, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000019/0000711377-21-000019-index.htm"}, {"action": "SELL", "amount": 186380.7957, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000017/0000711377-21-000017-index.htm"}, {"action": "SELL", "amount": 2764230.0300000003, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000014/0000711377-21-000014-index.htm"}, {"action": "SELL", "amount": 52795.02, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000008/0000711377-21-000008-index.htm"}, {"action": "SELL", "amount": 2753687.5773, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000004/0000711377-20-000004-index.htm"}, {"action": "SELL", "amount": 497488.4904, "date": "2019-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000051/0000711377-19-000051-index.htm"}, {"action": "SELL", "amount": 468853.12, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000013/0000711377-19-000013-index.htm"}, {"action": "SELL", "amount": 641190.96, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000034/0000711377-18-000034-index.htm"}, {"action": "SELL", "amount": 1270498.2096000002, "date": "2018-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000022/0000711377-18-000022-index.htm"}, {"action": "SELL", "amount": 1003206.16, "date": "2018-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000010/0000711377-18-000010-index.htm"}, {"action": "SELL", "amount": 421833.2228, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000030/0000711377-17-000030-index.htm"}, {"action": "SELL", "amount": 854963.9800000001, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000025/0000711377-17-000025-index.htm"}, {"action": "SELL", "amount": 1824796.0799999998, "date": "2017-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000002/0000711377-17-000002-index.htm"}, {"action": "SELL", "amount": 1421005.68, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000107/0000711377-16-000107-index.htm"}, {"action": "SELL", "amount": 519705.9719, "date": "2016-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000083/0000711377-16-000083-index.htm"}, {"action": "SELL", "amount": 239136.8808, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000064/0000711377-16-000064-index.htm"}, {"action": "SELL", "amount": 1116653.4089000002, "date": "2015-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137715000016/0000711377-15-000016-index.htm"}, {"action": "SELL", "amount": 440490.0, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137714000025/0000711377-14-000025-index.htm"}, {"action": "SELL", "amount": 632872.44, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137714000002/0000711377-14-000002-index.htm"}, {"action": "SELL", "amount": 1074584.385, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000037/0000711377-13-000037-index.htm"}, {"action": "SELL", "amount": 245548.4541, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000027/0000711377-13-000027-index.htm"}, {"action": "SELL", "amount": 869588.28, "date": "2013-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000009/0000711377-13-000009-index.htm"}, {"action": "SELL", "amount": 62678.00000000001, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137713000002/0000711377-13-000002-index.htm"}, {"action": "SELL", "amount": 385347.93999999994, "date": "2012-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000038/0000711377-12-000038-index.htm"}, {"action": "SELL", "amount": 101963.47, "date": "2012-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137712000011/0000711377-12-000011-index.htm"}], "latest": {"action": "SELL", "amount": 405860.1336, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000019/0000711377-21-000019-index.htm"}}, {"who": "Steven J. Quinlan", "who_key": "Quinlan Steven J.", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 366751.6468, "sold": 11734502.0725, "net": -11367750.4257, "trades": 35, "top_score": 61.6, "lean": "selling", "history": [{"action": "BUY", "amount": 58150.00000000001, "date": "2022-10-11", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137722000029/0000711377-22-000029-index.htm"}, {"action": "SELL", "amount": 251059.34999999998, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000022/0000711377-21-000022-index.htm"}, {"action": "SELL", "amount": 1221152.7275999999, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000016/0000711377-21-000016-index.htm"}, {"action": "SELL", "amount": 1321057.5, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000012/0000711377-21-000012-index.htm"}, {"action": "SELL", "amount": 788525.5706999999, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000003/0000711377-21-000003-index.htm"}, {"action": "SELL", "amount": 526676.6780000001, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000040/0000711377-20-000040-index.htm"}, {"action": "SELL", "amount": 936369.9603, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000010/0000711377-20-000010-index.htm"}, {"action": "SELL", "amount": 559376.0151000001, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000003/0000711377-20-000003-index.htm"}, {"action": "SELL", "amount": 312065.0, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000049/0000711377-19-000049-index.htm"}, {"action": "SELL", "amount": 1035526.5, "date": "2019-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000025/0000711377-19-000025-index.htm"}, {"action": "SELL", "amount": 415015.87960000004, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000011/0000711377-19-000011-index.htm"}, {"action": "SELL", "amount": 300007.68, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000005/0000711377-19-000005-index.htm"}, {"action": "SELL", "amount": 320677.92000000004, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000035/0000711377-18-000035-index.htm"}, {"action": "SELL", "amount": 311816.46760000003, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000023/0000711377-18-000023-index.htm"}, {"action": "SELL", "amount": 359091.49999999994, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000017/0000711377-18-000017-index.htm"}, {"action": "SELL", "amount": 330648.0, "date": "2018-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000009/0000711377-18-000009-index.htm"}, {"action": "SELL", "amount": 186213.19120000003, "date": "2018-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000008/0000711377-18-000008-index.htm"}, {"action": "SELL", "amount": 120294.0, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000006/0000711377-18-000006-index.htm"}, {"action": "SELL", "amount": 321040.0, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000045/0000711377-17-000045-index.htm"}, {"action": "SELL", "amount": 176676.30000000002, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000028/0000711377-17-000028-index.htm"}, {"action": "SELL", "amount": 203852.88, "date": "2017-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000024/0000711377-17-000024-index.htm"}, {"action": "SELL", "amount": 274736.4, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000019/0000711377-17-000019-index.htm"}, {"action": "SELL", "amount": 170401.5252, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000007/0000711377-17-000007-index.htm"}, {"action": "SELL", "amount": 353947.0272, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137717000001/0000711377-17-000001-index.htm"}, {"action": "SELL", "amount": 183841.8, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137716000102/0000711377-16-000102-index.htm"}], "latest": {"action": "BUY", "amount": 58150.00000000001, "date": "2022-10-11", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137722000029/0000711377-22-000029-index.htm"}}, {"who": "John Edward Adent", "who_key": "ADENT JOHN EDWARD", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1975757.15, "sold": 6564485.2129999995, "net": -4588728.062999999, "trades": 11, "top_score": 62.8, "lean": "selling", "history": [{"action": "BUY", "amount": 254076.05, "date": "2025-01-16", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000001/0000711377-25-000001-index.htm"}, {"action": "BUY", "amount": 200100.0, "date": "2024-10-11", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137724000033/0000711377-24-000033-index.htm"}, {"action": "BUY", "amount": 284190.3, "date": "2024-04-10", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137724000002/0000711377-24-000002-index.htm"}, {"action": "BUY", "amount": 316140.0, "date": "2022-09-28", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137722000013/0000711377-22-000013-index.htm"}, {"action": "BUY", "amount": 403725.0, "date": "2022-07-29", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137722000009/0000711377-22-000009-index.htm"}, {"action": "SELL", "amount": 3560394.9888, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000013/0000711377-21-000013-index.htm"}, {"action": "SELL", "amount": 830486.4256000001, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000011/0000711377-21-000011-index.htm"}, {"action": "BUY", "amount": 101920.0, "date": "2020-03-25", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000019/0000711377-20-000019-index.htm"}, {"action": "BUY", "amount": 99211.8, "date": "2020-01-08", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000018/0000711377-20-000018-index.htm"}, {"action": "SELL", "amount": 2173603.7986, "date": "2019-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000032/0000711377-19-000032-index.htm"}, {"action": "BUY", "amount": 316394.0, "date": "2018-09-26", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137718000038/0000711377-18-000038-index.htm"}], "latest": {"action": "BUY", "amount": 254076.05, "date": "2025-01-16", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137725000001/0000711377-25-000001-index.htm"}}, {"who": "Richard R. Current", "who_key": "CURRENT RICHARD R", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4687.82, "sold": 5462616.1125, "net": -5457928.2924999995, "trades": 30, "top_score": 29.3, "lean": "selling", "history": [{"action": "SELL", "amount": 40080.0, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000015/0000711377-11-000015-index.htm"}, {"action": "SELL", "amount": 66329.71, "date": "2011-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000014/0000711377-11-000014-index.htm"}, {"action": "SELL", "amount": 406079.99999999994, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000009/0000711377-11-000009-index.htm"}, {"action": "SELL", "amount": 11543.999999999998, "date": "2011-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000007/0000711377-11-000007-index.htm"}, {"action": "SELL", "amount": 228932.73, "date": "2011-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000001/0000711377-11-000001-index.htm"}, {"action": "SELL", "amount": 353467.701, "date": "2010-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137710000036/0000711377-10-000036-index.htm"}, {"action": "SELL", "amount": 438062.97000000003, "date": "2010-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137710000029/0000711377-10-000029-index.htm"}, {"action": "SELL", "amount": 609565.0605, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137710000021/0000711377-10-000021-index.htm"}, {"action": "SELL", "amount": 561348.816, "date": "2010-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137710000013/0000711377-10-000013-index.htm"}, {"action": "SELL", "amount": 83860.92, "date": "2009-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137709000064/0000711377-09-000064-index.htm"}, {"action": "SELL", "amount": 132500.0, "date": "2009-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137709000010/0000711377-09-000010-index.htm"}, {"action": "SELL", "amount": 129386.15, "date": "2009-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137709000007/0000711377-09-000007-index.htm"}, {"action": "SELL", "amount": 11666.279999999999, "date": "2008-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137708000062/0000711377-08-000062-index.htm"}, {"action": "SELL", "amount": 288600.0, "date": "2008-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137708000059/0000711377-08-000059-index.htm"}, {"action": "SELL", "amount": 406350.0, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137708000009/0000711377-08-000009-index.htm"}, {"action": "BUY", "amount": 2642.82, "date": "2007-11-19", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000084/0000711377-07-000084-index.htm"}, {"action": "SELL", "amount": 720000.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000071/0000711377-07-000071-index.htm"}, {"action": "SELL", "amount": 88530.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000038/0000711377-07-000038-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000022/0000711377-07-000022-index.htm"}, {"action": "SELL", "amount": 195471.12000000002, "date": "2007-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000013/0000711377-07-000013-index.htm"}, {"action": "SELL", "amount": 93040.0, "date": "2007-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000011/0000711377-07-000011-index.htm"}, {"action": "SELL", "amount": 24060.0, "date": "2007-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000002/0000711377-07-000002-index.htm"}, {"action": "SELL", "amount": 26460.0, "date": "2007-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137707000003/0000711377-07-000003-index.htm"}, {"action": "SELL", "amount": 81161.5, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137706000052/0000711377-06-000052-index.htm"}, {"action": "BUY", "amount": 2045.0, "date": "2006-01-09", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137706000003/0000711377-06-000003-index.htm"}], "latest": {"action": "SELL", "amount": 40080.0, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137711000015/0000711377-11-000015-index.htm"}}, {"who": "Jason Warren Lilly", "who_key": "Lilly Jason Warren", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5312010.7439, "net": -5312010.7439, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5300.099999999999, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137723000014/0000711377-23-000014-index.htm"}, {"action": "SELL", "amount": 30087.1233, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137723000011/0000711377-23-000011-index.htm"}, {"action": "SELL", "amount": 28562.8236, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000035/0000711377-21-000035-index.htm"}, {"action": "SELL", "amount": 699450.1578, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000021/0000711377-21-000021-index.htm"}, {"action": "SELL", "amount": 33855.5, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000018/0000711377-21-000018-index.htm"}, {"action": "SELL", "amount": 91604.25, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000015/0000711377-21-000015-index.htm"}, {"action": "SELL", "amount": 193051.839, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000006/0000711377-21-000006-index.htm"}, {"action": "SELL", "amount": 913715.8428000001, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137721000002/0000711377-21-000002-index.htm"}, {"action": "SELL", "amount": 1052913.6278000001, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000043/0000711377-20-000043-index.htm"}, {"action": "SELL", "amount": 470770.2516, "date": "2020-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000039/0000711377-20-000039-index.htm"}, {"action": "SELL", "amount": 56640.0, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000023/0000711377-20-000023-index.htm"}, {"action": "SELL", "amount": 517039.93559999997, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000013/0000711377-20-000013-index.htm"}, {"action": "SELL", "amount": 498471.2, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000009/0000711377-20-000009-index.htm"}, {"action": "SELL", "amount": 375572.55999999994, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137720000008/0000711377-20-000008-index.htm"}, {"action": "SELL", "amount": 161527.74999999997, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000057/0000711377-19-000057-index.htm"}, {"action": "SELL", "amount": 183447.78240000003, "date": "2019-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137719000050/0000711377-19-000050-index.htm"}], "latest": {"action": "SELL", "amount": 5300.099999999999, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711377/000071137723000014/0000711377-23-000014-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 6034.75}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000041", "price_sensitive": false}, {"form": "3", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007522", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-26", "title": "Form 8-K/A", "accession": "0001193125-26-431208", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000034", "price_sensitive": false}, {"form": "3", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000033", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000032", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000031", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000030", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-20", "title": "Employee share plan", "accession": "0001193125-26-426222", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-20", "title": "Employee share plan", "accession": "0001193125-26-426212", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0001193125-26-416954", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416247", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415544", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000711377-26-000023", "price_sensitive": false}], "performance": {"ticker": "NEOG", "has_prices": true, "summary": {"n": 73, "avg": -0.12007230537688797, "win_rate": 0.2328767123287671, "best": 1.465263157894737, "worst": -0.7264657790235927, "as_of": "2026-10-08"}, "buys": [{"who": "Nassif Mikheal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6034.75, "date": "2026-10-09", "score": 42.2, "ref_price": null, "return": null}, {"who": "Nassif Mikheal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 251.61999999999998, "date": "2026-02-17", "score": 26.7, "ref_price": 10.99, "return": 0.0655141037306643}, {"who": "Nassif Mikheal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 486.3678, "date": "2026-02-02", "score": 27.7, "ref_price": 10.25, "return": 0.14243902439024397}, {"who": "Nassif Mikheal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1278.8813, "date": "2026-01-16", "score": 33.4, "ref_price": 9.25, "return": 0.26594594594594606}, {"who": "Nassif Mikheal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1106.25, "date": "2025-11-03", "score": 37.2, "ref_price": 6.29, "return": 0.8616852146263912}, {"who": "Gupta Aashima", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99987.2, "date": "2025-05-12", "score": 54.1, "ref_price": 6.5, "return": 0.8015384615384616}, {"who": "Woteki Catherine E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29830.899999999998, "date": "2025-04-25", "score": 44.4, "ref_price": 5.16, "return": 1.2693798449612403}, {"who": "BOREL JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149700.0, "date": "2025-04-24", "score": 48.6, "ref_price": 5.2, "return": 1.251923076923077}, {"who": "BOEHM WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26175.0, "date": "2025-04-24", "score": 34.6, "ref_price": 5.2, "return": 1.251923076923077}, {"who": "BOREL JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171290.0, "date": "2025-04-24", "score": 56.8, "ref_price": 5.2, "return": 1.251923076923077}, {"who": "Rocklin Amy M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 62375.0, "date": "2025-04-23", "score": 48.3, "ref_price": 4.92, "return": 1.3800813008130084}, {"who": "CAPELLO JEFFREY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100217.0832, "date": "2025-04-22", "score": 54.1, "ref_price": 4.75, "return": 1.465263157894737}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47268.0, "date": "2025-04-22", "score": 40.7, "ref_price": 4.75, "return": 1.465263157894737}, {"who": "RODRIGUEZ RAFAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34305.659999999996, "date": "2025-04-22", "score": 48.6, "ref_price": 4.75, "return": 1.465263157894737}, {"who": "Moylan John Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 50700.0, "date": "2025-04-10", "score": 39.3, "ref_price": 5.63, "return": 1.079928952042629}, {"who": "Naemura David H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 164428.0, "date": "2025-01-16", "score": 53.9, "ref_price": 11.6, "return": 0.009482758620689759}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 254076.05, "date": "2025-01-16", "score": 55.3, "ref_price": 11.6, "return": 0.009482758620689759}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 200100.0, "date": "2024-10-11", "score": 53.7, "ref_price": 14.43, "return": -0.18849618849618843}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50571.0, "date": "2024-08-06", "score": 37.8, "ref_price": 16.75, "return": -0.30089552238805967}, {"who": "Jones Douglas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 123590.0, "date": "2024-04-17", "score": 48.0, "ref_price": 12.14, "return": -0.03542009884678746}, {"who": "BOREL JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97986.0, "date": "2024-04-11", "score": 47.0, "ref_price": 13.0, "return": -0.09923076923076916}, {"who": "Naemura David H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 156321.25, "date": "2024-04-10", "score": 59.6, "ref_price": 12.5, "return": -0.06319999999999994}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 284190.3, "date": "2024-04-10", "score": 57.1, "ref_price": 12.5, "return": -0.06319999999999994}, {"who": "BOEHM WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32110.0, "date": "2023-11-03", "score": 34.5, "ref_price": 15.82, "return": -0.2597977243994943}, {"who": "Jones Douglas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 151727.0, "date": "2023-10-25", "score": 50.7, "ref_price": 14.95, "return": -0.21672240802675577}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45567.0, "date": "2023-10-12", "score": 37.6, "ref_price": 14.97, "return": -0.2177688710754843}, {"who": "Naemura David H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 150333.0, "date": "2023-10-11", "score": 48.7, "ref_price": 14.97, "return": -0.2177688710754843}, {"who": "Jones Douglas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 44775.0, "date": "2023-01-13", "score": 42.7, "ref_price": 17.86, "return": -0.3443449048152295}, {"who": "Quinlan Steven J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 58150.00000000001, "date": "2022-10-11", "score": 46.5, "ref_price": 11.68, "return": 0.002568493150685029}, {"who": "BOEHM WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27770.0, "date": "2022-10-03", "score": 33.9, "ref_price": 13.92, "return": -0.15876436781609188}, {"who": "Jones Douglas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 100170.0, "date": "2022-09-28", "score": 57.8, "ref_price": 14.41, "return": -0.18736988202637053}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 316140.0, "date": "2022-09-28", "score": 60.7, "ref_price": 14.41, "return": -0.18736988202637053}, {"who": "Vetter Darci L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24012.999999999996, "date": "2022-08-16", "score": 46.8, "ref_price": 21.93, "return": -0.4660282717738258}, {"who": "Green Ronald D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33750.0, "date": "2022-08-02", "score": 35.9, "ref_price": 22.11, "return": -0.47037539574853005}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 403725.0, "date": "2022-07-29", "score": 62.8, "ref_price": 23.13, "return": -0.49373108517077385}, {"who": "BOREL JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147528.55, "date": "2022-07-27", "score": 56.1, "ref_price": 23.25, "return": -0.4963440860215053}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45960.0, "date": "2022-07-27", "score": 37.6, "ref_price": 23.25, "return": -0.4963440860215053}, {"who": "Jones Douglas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 50092.0, "date": "2022-01-25", "score": 54.3, "ref_price": 35.42, "return": -0.6693958215697347}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42920.0, "date": "2021-09-23", "score": 36.1, "ref_price": 42.81, "return": -0.7264657790235927}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44495.08, "date": "2020-03-26", "score": 37.2, "ref_price": 29.7, "return": -0.6057239057239057}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 101920.0, "date": "2020-03-25", "score": 51.0, "ref_price": 28.08, "return": -0.5829772079772079}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99211.8, "date": "2020-01-08", "score": 50.8, "ref_price": 32.495, "return": -0.63963686721034}, {"who": "ADENT JOHN EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 316394.0, "date": "2018-09-26", "score": 55.0, "ref_price": 36.455, "return": -0.6787820600740638}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36685.0, "date": "2018-09-26", "score": 35.7, "ref_price": 36.455, "return": -0.6787820600740638}, {"who": "Tobin James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32320.0, "date": "2017-07-27", "score": 36.1, "ref_price": 24.1463, "return": -0.5150395712800718}, {"who": "Quinlan Steven J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 100007.336, "date": "2016-03-24", "score": 50.8, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "PARNELL JACK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 653.2487, "date": "2016-01-28", "score": 17.6, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "Quinlan Steven J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 49998.186, "date": "2015-09-22", "score": 45.3, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "REED THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191180.80000000002, "date": "2015-09-22", "score": 57.4, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29160.0, "date": "2015-08-03", "score": 32.8, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "CALK RICHARD E JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 248674.405, "date": "2015-04-20", "score": 48.8, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "Quinlan Steven J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 39995.76, "date": "2014-07-24", "score": 44.2, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "FISCHER A. CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42490.0, "date": "2012-10-18", "score": 42.2, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2012-05-21", "score": 27.9, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114404.0, "date": "2011-12-27", "score": 54.7, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "Quinlan Steven J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 100005.3648, "date": "2011-12-27", "score": 61.6, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "FISCHER A. CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30910.0, "date": "2011-12-23", "score": 48.0, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5056.15, "date": "2011-10-11", "score": 25.0, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "BOEHM WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17530.0, "date": "2011-08-23", "score": 45.2, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36465.0, "date": "2011-08-15", "score": 36.0, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "CROWDER RICHARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19055.0, "date": "2011-08-04", "score": 45.6, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "Quinlan Steven J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 18595.0, "date": "2011-08-04", "score": 38.0, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12593.999999999998, "date": "2011-08-01", "score": 30.0, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "FISCHER A. CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39970.0, "date": "2011-08-01", "score": 34.3, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "CROWDER RICHARD T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16375.0, "date": "2010-10-01", "score": 29.9, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6932.099999999999, "date": "2009-11-17", "score": 25.8, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19980.0, "date": "2009-05-05", "score": 30.9, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19980.0, "date": "2009-05-05", "score": 30.9, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "MOZOLA MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 21976.02, "date": "2008-11-21", "score": 40.0, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "YEUTTER CLAYTON K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25900.0, "date": "2008-07-25", "score": 32.2, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "KODILLA KENNETH V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 44514.5, "date": "2008-01-25", "score": 54.1, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "KODILLA KENNETH V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 13714.050000000001, "date": "2008-01-08", "score": 37.3, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "CURRENT RICHARD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 2642.82, "date": "2007-11-19", "score": 29.3, "ref_price": 20.8913, "return": -0.43947959198326575}, {"who": "CURRENT RICHARD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President CFO", "amount": 2045.0, "date": "2006-01-09", "score": 28.4, "ref_price": 20.8913, "return": -0.43947959198326575}]}, "price_series": [{"date": "2016-10-10", "close": 20.8913, "volume": 337210.0}, {"date": "2016-10-11", "close": 20.3063, "volume": 227362.0}, {"date": "2016-10-12", "close": 20.265, "volume": 205034.0}, {"date": "2016-10-13", "close": 20.04, "volume": 248354.0}, {"date": "2016-10-14", "close": 19.71, "volume": 216549.0}, {"date": "2016-10-17", "close": 19.7738, "volume": 261031.0}, {"date": "2016-10-18", "close": 20.0288, "volume": 220498.0}, {"date": "2016-10-19", "close": 20.01, "volume": 229570.0}, {"date": "2016-10-20", "close": 19.8488, "volume": 191666.0}, {"date": "2016-10-21", "close": 19.5375, "volume": 134165.0}, {"date": "2016-10-24", "close": 19.68, "volume": 120098.0}, {"date": "2016-10-25", "close": 19.4288, "volume": 194658.0}, {"date": "2016-10-26", "close": 19.1963, "volume": 248394.0}, {"date": "2016-10-27", "close": 19.4138, "volume": 292807.0}, {"date": "2016-10-28", "close": 19.5375, "volume": 327871.0}, {"date": "2016-10-31", "close": 19.7588, "volume": 436148.0}, {"date": "2016-11-01", "close": 19.5863, "volume": 434580.0}, {"date": "2016-11-02", "close": 19.4963, "volume": 306661.0}, {"date": "2016-11-03", "close": 19.2225, "volume": 275378.0}, {"date": "2016-11-04", "close": 19.7888, "volume": 333533.0}, {"date": "2016-11-07", "close": 20.3813, "volume": 258869.0}, {"date": "2016-11-08", "close": 20.565, "volume": 292759.0}, {"date": "2016-11-09", "close": 21.7426, "volume": 606305.0}, {"date": "2016-11-10", "close": 22.2526, "volume": 673721.0}, {"date": "2016-11-11", "close": 23.0326, "volume": 688596.0}, {"date": "2016-11-14", "close": 22.8901, "volume": 757956.0}, {"date": "2016-11-15", "close": 23.0326, "volume": 310431.0}, {"date": "2016-11-16", "close": 22.6576, "volume": 496473.0}, {"date": "2016-11-17", "close": 22.7907, "volume": 525055.0}, {"date": "2016-11-18", "close": 22.7476, "volume": 573519.0}, {"date": "2016-11-21", "close": 23.2201, "volume": 268890.0}, {"date": "2016-11-22", "close": 23.2576, "volume": 459732.0}, {"date": "2016-11-23", "close": 23.6063, "volume": 381612.0}, {"date": "2016-11-25", "close": 23.6363, "volume": 131629.0}, {"date": "2016-11-28", "close": 23.5763, "volume": 421698.0}, {"date": "2016-11-29", "close": 23.4563, "volume": 177797.0}, {"date": "2016-11-30", "close": 23.7301, "volume": 461420.0}, {"date": "2016-12-01", "close": 23.6438, "volume": 365412.0}, {"date": "2016-12-02", "close": 23.0963, "volume": 345394.0}, {"date": "2016-12-05", "close": 23.8726, "volume": 357975.0}, {"date": "2016-12-06", "close": 24.2701, "volume": 351204.0}, {"date": "2016-12-07", "close": 24.0638, "volume": 332898.0}, {"date": "2016-12-08", "close": 24.7351, "volume": 367970.0}, {"date": "2016-12-09", "close": 25.4551, "volume": 528316.0}, {"date": "2016-12-12", "close": 25.0876, "volume": 293682.0}, {"date": "2016-12-13", "close": 24.9901, "volume": 352516.0}, {"date": "2016-12-14", "close": 24.5138, "volume": 487665.0}, {"date": "2016-12-15", "close": 24.2326, "volume": 535041.0}, {"date": "2016-12-16", "close": 23.7751, "volume": 952254.0}, {"date": "2016-12-19", "close": 23.8088, "volume": 490548.0}, {"date": "2016-12-20", "close": 23.6344, "volume": 509836.0}, {"date": "2016-12-21", "close": 24.7126, "volume": 1061835.0}, {"date": "2016-12-22", "close": 24.5326, "volume": 510716.0}, {"date": "2016-12-23", "close": 24.9638, "volume": 427244.0}, {"date": "2016-12-27", "close": 25.0951, "volume": 351567.0}, {"date": "2016-12-28", "close": 24.9488, "volume": 337642.0}, {"date": "2016-12-29", "close": 24.9226, "volume": 208975.0}, {"date": "2016-12-30", "close": 24.7501, "volume": 241293.0}, {"date": "2017-01-03", "close": 24.6413, "volume": 336653.0}, {"date": "2017-01-04", "close": 25.1101, "volume": 494151.0}, {"date": "2017-01-05", "close": 24.6188, "volume": 345911.0}, {"date": "2017-01-06", "close": 24.4988, "volume": 268103.0}, {"date": "2017-01-09", "close": 24.7988, "volume": 637012.0}, {"date": "2017-01-10", "close": 24.9938, "volume": 279407.0}, {"date": "2017-01-11", "close": 24.7463, "volume": 312213.0}, {"date": "2017-01-12", "close": 24.5513, "volume": 171269.0}, {"date": "2017-01-13", "close": 24.8626, "volume": 175048.0}, {"date": "2017-01-17", "close": 24.4426, "volume": 194888.0}, {"date": "2017-01-18", "close": 24.6301, "volume": 147688.0}, {"date": "2017-01-19", "close": 24.1557, "volume": 366159.0}, {"date": "2017-01-20", "close": 23.7638, "volume": 531575.0}, {"date": "2017-01-23", "close": 23.7113, "volume": 281746.0}, {"date": "2017-01-24", "close": 23.9176, "volume": 214309.0}, {"date": "2017-01-25", "close": 24.3113, "volume": 182688.0}, {"date": "2017-01-26", "close": 24.0263, "volume": 120874.0}, {"date": "2017-01-27", "close": 24.3901, "volume": 133325.0}, {"date": "2017-01-30", "close": 24.2738, "volume": 389135.0}, {"date": "2017-01-31", "close": 24.7651, "volume": 255183.0}, {"date": "2017-02-01", "close": 24.4951, "volume": 317106.0}, {"date": "2017-02-02", "close": 24.0938, "volume": 285871.0}, {"date": "2017-02-03", "close": 24.5438, "volume": 201538.0}, {"date": "2017-02-06", "close": 24.1538, "volume": 202157.0}, {"date": "2017-02-07", "close": 23.9926, "volume": 239605.0}, {"date": "2017-02-08", "close": 23.9776, "volume": 275410.0}, {"date": "2017-02-09", "close": 24.4313, "volume": 431978.0}, {"date": "2017-02-10", "close": 24.6076, "volume": 163816.0}, {"date": "2017-02-13", "close": 24.4726, "volume": 158914.0}, {"date": "2017-02-14", "close": 24.4651, "volume": 206021.0}, {"date": "2017-02-15", "close": 24.6788, "volume": 118136.0}, {"date": "2017-02-16", "close": 24.4913, "volume": 188397.0}, {"date": "2017-02-17", "close": 24.7238, "volume": 309570.0}, {"date": "2017-02-21", "close": 25.0463, "volume": 268573.0}, {"date": "2017-02-22", "close": 24.6488, "volume": 180746.0}, {"date": "2017-02-23", "close": 24.6638, "volume": 166949.0}, {"date": "2017-02-24", "close": 24.6263, "volume": 144901.0}, {"date": "2017-02-27", "close": 24.8251, "volume": 274802.0}, {"date": "2017-02-28", "close": 24.3226, "volume": 300594.0}, {"date": "2017-03-01", "close": 24.7763, "volume": 244498.0}, {"date": "2017-03-02", "close": 24.4276, "volume": 228698.0}, {"date": "2017-03-03", "close": 24.5063, "volume": 170754.0}, {"date": "2017-03-06", "close": 24.3451, "volume": 165992.0}, {"date": "2017-03-07", "close": 24.4238, "volume": 182293.0}, {"date": "2017-03-08", "close": 24.2738, "volume": 141968.0}, {"date": "2017-03-09", "close": 23.9963, "volume": 221301.0}, {"date": "2017-03-10", "close": 24.2888, "volume": 194040.0}, {"date": "2017-03-13", "close": 24.6488, "volume": 192192.0}, {"date": "2017-03-14", "close": 24.2213, "volume": 224117.0}, {"date": "2017-03-15", "close": 24.6226, "volume": 270167.0}, {"date": "2017-03-16", "close": 24.6376, "volume": 168946.0}, {"date": "2017-03-17", "close": 25.6951, "volume": 1077448.0}, {"date": "2017-03-20", "close": 25.7101, "volume": 399820.0}, {"date": "2017-03-21", "close": 24.6076, "volume": 797574.0}, {"date": "2017-03-22", "close": 24.2026, "volume": 477148.0}, {"date": "2017-03-23", "close": 24.0938, "volume": 401247.0}, {"date": "2017-03-24", "close": 23.9813, "volume": 381740.0}, {"date": "2017-03-27", "close": 24.3788, "volume": 266439.0}, {"date": "2017-03-28", "close": 24.3826, "volume": 338514.0}, {"date": "2017-03-29", "close": 24.1726, "volume": 191426.0}, {"date": "2017-03-30", "close": 24.3113, "volume": 251567.0}, {"date": "2017-03-31", "close": 24.5813, "volume": 370124.0}, {"date": "2017-04-03", "close": 23.5838, "volume": 405690.0}, {"date": "2017-04-04", "close": 23.4601, "volume": 395292.0}, {"date": "2017-04-05", "close": 23.1863, "volume": 309327.0}, {"date": "2017-04-06", "close": 23.1113, "volume": 371762.0}, {"date": "2017-04-07", "close": 23.2276, "volume": 399740.0}, {"date": "2017-04-10", "close": 22.8713, "volume": 260037.0}, {"date": "2017-04-11", "close": 22.9351, "volume": 413156.0}, {"date": "2017-04-12", "close": 22.7401, "volume": 184266.0}, {"date": "2017-04-13", "close": 22.3726, "volume": 323615.0}, {"date": "2017-04-17", "close": 22.5038, "volume": 467423.0}, {"date": "2017-04-18", "close": 22.6726, "volume": 274071.0}, {"date": "2017-04-19", "close": 22.9801, "volume": 399335.0}, {"date": "2017-04-20", "close": 23.1938, "volume": 298714.0}, {"date": "2017-04-21", "close": 23.0251, "volume": 261573.0}, {"date": "2017-04-24", "close": 23.4826, "volume": 284706.0}, {"date": "2017-04-25", "close": 23.6026, "volume": 306119.0}, {"date": "2017-04-26", "close": 23.8576, "volume": 523919.0}, {"date": "2017-04-27", "close": 23.8838, "volume": 408759.0}, {"date": "2017-04-28", "close": 23.3738, "volume": 279151.0}, {"date": "2017-05-01", "close": 23.3701, "volume": 473095.0}, {"date": "2017-05-02", "close": 23.1826, "volume": 320042.0}, {"date": "2017-05-03", "close": 23.3401, "volume": 329311.0}, {"date": "2017-05-04", "close": 23.5388, "volume": 196605.0}, {"date": "2017-05-05", "close": 23.5088, "volume": 199493.0}, {"date": "2017-05-08", "close": 23.4638, "volume": 169693.0}, {"date": "2017-05-09", "close": 23.5276, "volume": 175261.0}, {"date": "2017-05-10", "close": 23.4788, "volume": 179866.0}, {"date": "2017-05-11", "close": 23.1938, "volume": 227189.0}, {"date": "2017-05-12", "close": 22.8001, "volume": 307762.0}, {"date": "2017-05-15", "close": 23.3626, "volume": 225901.0}, {"date": "2017-05-16", "close": 23.5426, "volume": 195093.0}, {"date": "2017-05-17", "close": 23.0607, "volume": 402804.0}, {"date": "2017-05-18", "close": 22.9876, "volume": 346797.0}, {"date": "2017-05-19", "close": 22.9051, "volume": 671926.0}, {"date": "2017-05-22", "close": 23.1826, "volume": 230829.0}, {"date": "2017-05-23", "close": 23.1901, "volume": 196074.0}, {"date": "2017-05-24", "close": 23.2576, "volume": 185421.0}, {"date": "2017-05-25", "close": 23.4094, "volume": 148130.0}, {"date": "2017-05-26", "close": 23.6213, "volume": 162866.0}, {"date": "2017-05-30", "close": 23.5988, "volume": 107904.0}, {"date": "2017-05-31", "close": 23.7338, "volume": 171421.0}, {"date": "2017-06-01", "close": 24.1913, "volume": 272103.0}, {"date": "2017-06-02", "close": 24.6863, "volume": 289922.0}, {"date": "2017-06-05", "close": 24.1463, "volume": 156421.0}, {"date": "2017-06-06", "close": 24.2401, "volume": 207600.0}, {"date": "2017-06-07", "close": 24.3301, "volume": 150090.0}, {"date": "2017-06-08", "close": 24.6563, "volume": 217853.0}, {"date": "2017-06-09", "close": 25.3463, "volume": 428780.0}, {"date": "2017-06-12", "close": 25.0576, "volume": 223703.0}, {"date": "2017-06-13", "close": 25.4476, "volume": 240229.0}, {"date": "2017-06-14", "close": 25.3876, "volume": 207232.0}, {"date": "2017-06-15", "close": 25.4626, "volume": 153272.0}, {"date": "2017-06-16", "close": 25.5488, "volume": 517025.0}, {"date": "2017-06-19", "close": 25.6426, "volume": 223946.0}, {"date": "2017-06-20", "close": 25.3651, "volume": 113728.0}, {"date": "2017-06-21", "close": 25.4588, "volume": 176898.0}, {"date": "2017-06-22", "close": 25.5038, "volume": 110477.0}, {"date": "2017-06-23", "close": 25.5751, "volume": 235453.0}, {"date": "2017-06-26", "close": 25.6726, "volume": 213805.0}, {"date": "2017-06-27", "close": 25.5788, "volume": 211879.0}, {"date": "2017-06-28", "close": 25.8676, "volume": 307341.0}, {"date": "2017-06-29", "close": 25.7663, "volume": 248111.0}, {"date": "2017-06-30", "close": 25.9163, "volume": 334103.0}, {"date": "2017-07-03", "close": 26.1338, "volume": 165010.0}, {"date": "2017-07-05", "close": 25.6163, "volume": 197882.0}, {"date": "2017-07-06", "close": 25.2038, "volume": 204957.0}, {"date": "2017-07-07", "close": 25.6313, "volume": 156504.0}, {"date": "2017-07-10", "close": 25.2526, "volume": 133760.0}, {"date": "2017-07-11", "close": 25.5001, "volume": 245690.0}, {"date": "2017-07-12", "close": 25.4251, "volume": 155437.0}, {"date": "2017-07-13", "close": 25.5188, "volume": 332938.0}, {"date": "2017-07-14", "close": 25.5938, "volume": 307674.0}, {"date": "2017-07-17", "close": 25.6463, "volume": 441826.0}, {"date": "2017-07-18", "close": 24.2251, "volume": 1113221.0}, {"date": "2017-07-19", "close": 25.0838, "volume": 284869.0}, {"date": "2017-07-20", "close": 25.3238, "volume": 285725.0}, {"date": "2017-07-21", "close": 25.1813, "volume": 302509.0}, {"date": "2017-07-24", "close": 24.4013, "volume": 501820.0}, {"date": "2017-07-25", "close": 24.5776, "volume": 455663.0}, {"date": "2017-07-26", "close": 24.3376, "volume": 424474.0}, {"date": "2017-07-27", "close": 24.1463, "volume": 292314.0}, {"date": "2017-07-28", "close": 24.3938, "volume": 388988.0}, {"date": "2017-07-31", "close": 24.7013, "volume": 379834.0}, {"date": "2017-08-01", "close": 24.7013, "volume": 297847.0}, {"date": "2017-08-02", "close": 24.5551, "volume": 220362.0}, {"date": "2017-08-03", "close": 24.9226, "volume": 324567.0}, {"date": "2017-08-04", "close": 25.0501, "volume": 300613.0}, {"date": "2017-08-07", "close": 25.3951, "volume": 266101.0}, {"date": "2017-08-08", "close": 25.4326, "volume": 349239.0}, {"date": "2017-08-09", "close": 25.4138, "volume": 291183.0}, {"date": "2017-08-10", "close": 25.2488, "volume": 443087.0}, {"date": "2017-08-11", "close": 25.1063, "volume": 333114.0}, {"date": "2017-08-14", "close": 25.2938, "volume": 218399.0}, {"date": "2017-08-15", "close": 24.6676, "volume": 261970.0}, {"date": "2017-08-16", "close": 24.6826, "volume": 276839.0}, {"date": "2017-08-17", "close": 24.4801, "volume": 191672.0}, {"date": "2017-08-18", "close": 24.4501, "volume": 222367.0}, {"date": "2017-08-21", "close": 24.4801, "volume": 292458.0}, {"date": "2017-08-22", "close": 24.7351, "volume": 132773.0}, {"date": "2017-08-23", "close": 24.4763, "volume": 176008.0}, {"date": "2017-08-24", "close": 24.7201, "volume": 188869.0}, {"date": "2017-08-25", "close": 25.0013, "volume": 262458.0}, {"date": "2017-08-28", "close": 25.2751, "volume": 275215.0}, {"date": "2017-08-29", "close": 25.3201, "volume": 245349.0}, {"date": "2017-08-30", "close": 25.5901, "volume": 166304.0}, {"date": "2017-08-31", "close": 25.8376, "volume": 212647.0}, {"date": "2017-09-01", "close": 26.0926, "volume": 175744.0}, {"date": "2017-09-05", "close": 26.1113, "volume": 257909.0}, {"date": "2017-09-06", "close": 26.0663, "volume": 157338.0}, {"date": "2017-09-07", "close": 25.9163, "volume": 231727.0}, {"date": "2017-09-08", "close": 26.1413, "volume": 261871.0}, {"date": "2017-09-11", "close": 26.3588, "volume": 200557.0}, {"date": "2017-09-12", "close": 26.5801, "volume": 197016.0}, {"date": "2017-09-13", "close": 26.8126, "volume": 378975.0}, {"date": "2017-09-14", "close": 26.7788, "volume": 346127.0}, {"date": "2017-09-15", "close": 27.4013, "volume": 734190.0}, {"date": "2017-09-18", "close": 27.7763, "volume": 572097.0}, {"date": "2017-09-19", "close": 26.8613, "volume": 502780.0}, {"date": "2017-09-20", "close": 26.5388, "volume": 526761.0}, {"date": "2017-09-21", "close": 26.8838, "volume": 327735.0}, {"date": "2017-09-22", "close": 27.3488, "volume": 440239.0}, {"date": "2017-09-25", "close": 27.7388, "volume": 391215.0}, {"date": "2017-09-26", "close": 28.0501, "volume": 445396.0}, {"date": "2017-09-27", "close": 28.9613, "volume": 444690.0}, {"date": "2017-09-28", "close": 28.9126, "volume": 366007.0}, {"date": "2017-09-29", "close": 29.0476, "volume": 407786.0}, {"date": "2017-10-02", "close": 29.7226, "volume": 440658.0}, {"date": "2017-10-03", "close": 29.6551, "volume": 554935.0}, {"date": "2017-10-04", "close": 29.3888, "volume": 436722.0}, {"date": "2017-10-05", "close": 29.5276, "volume": 557673.0}, {"date": "2017-10-06", "close": 29.5351, "volume": 512223.0}, {"date": "2017-10-09", "close": 29.3738, "volume": 521071.0}, {"date": "2017-10-10", "close": 29.4263, "volume": 437556.0}, {"date": "2017-10-11", "close": 29.3701, "volume": 316023.0}, {"date": "2017-10-12", "close": 29.3176, "volume": 311623.0}, {"date": "2017-10-13", "close": 28.8413, "volume": 438066.0}, {"date": "2017-10-16", "close": 29.0288, "volume": 231834.0}, {"date": "2017-10-17", "close": 28.8263, "volume": 241661.0}, {"date": "2017-10-18", "close": 29.5501, "volume": 272757.0}, {"date": "2017-10-19", "close": 29.5426, "volume": 320191.0}, {"date": "2017-10-20", "close": 30.0601, "volume": 447463.0}, {"date": "2017-10-23", "close": 30.1501, "volume": 368812.0}, {"date": "2017-10-24", "close": 30.0526, "volume": 323002.0}, {"date": "2017-10-25", "close": 30.1726, "volume": 172280.0}, {"date": "2017-10-26", "close": 30.1163, "volume": 210887.0}, {"date": "2017-10-27", "close": 30.2138, "volume": 320695.0}, {"date": "2017-10-30", "close": 29.7301, "volume": 239477.0}, {"date": "2017-10-31", "close": 30.0751, "volume": 354540.0}, {"date": "2017-11-01", "close": 30.0488, "volume": 298327.0}, {"date": "2017-11-02", "close": 30.2476, "volume": 175146.0}, {"date": "2017-11-03", "close": 30.6601, "volume": 268645.0}, {"date": "2017-11-06", "close": 30.4351, "volume": 226418.0}, {"date": "2017-11-07", "close": 30.2401, "volume": 263549.0}, {"date": "2017-11-08", "close": 30.7051, "volume": 267813.0}, {"date": "2017-11-09", "close": 30.8701, "volume": 308514.0}, {"date": "2017-11-10", "close": 30.7613, "volume": 220421.0}, {"date": "2017-11-13", "close": 30.5438, "volume": 309482.0}, {"date": "2017-11-14", "close": 30.4276, "volume": 205178.0}, {"date": "2017-11-15", "close": 29.9326, "volume": 211437.0}, {"date": "2017-11-16", "close": 30.3713, "volume": 239418.0}, {"date": "2017-11-17", "close": 30.1426, "volume": 226511.0}, {"date": "2017-11-20", "close": 30.6413, "volume": 199741.0}, {"date": "2017-11-21", "close": 31.6163, "volume": 371196.0}, {"date": "2017-11-22", "close": 30.9938, "volume": 167925.0}, {"date": "2017-11-24", "close": 31.2263, "volume": 114040.0}, {"date": "2017-11-27", "close": 30.9863, "volume": 155778.0}, {"date": "2017-11-28", "close": 31.2188, "volume": 403362.0}, {"date": "2017-11-29", "close": 31.5113, "volume": 194744.0}, {"date": "2017-11-30", "close": 31.4626, "volume": 263279.0}, {"date": "2017-12-01", "close": 31.4213, "volume": 290431.0}, {"date": "2017-12-04", "close": 31.2976, "volume": 322581.0}, {"date": "2017-12-05", "close": 30.5963, "volume": 246685.0}, {"date": "2017-12-06", "close": 30.7951, "volume": 280538.0}, {"date": "2017-12-07", "close": 31.0238, "volume": 288463.0}, {"date": "2017-12-08", "close": 30.4051, "volume": 472018.0}, {"date": "2017-12-11", "close": 29.6851, "volume": 273970.0}, {"date": "2017-12-12", "close": 29.9663, "volume": 238674.0}, {"date": "2017-12-13", "close": 30.2026, "volume": 204816.0}, {"date": "2017-12-14", "close": 29.8576, "volume": 173112.0}, {"date": "2017-12-15", "close": 30.5326, "volume": 601361.0}, {"date": "2017-12-18", "close": 30.5401, "volume": 192829.0}, {"date": "2017-12-19", "close": 29.9738, "volume": 231722.0}, {"date": "2017-12-20", "close": 30.6526, "volume": 359743.0}, {"date": "2017-12-21", "close": 30.8588, "volume": 262383.0}, {"date": "2017-12-22", "close": 30.9376, "volume": 325661.0}, {"date": "2017-12-26", "close": 31.0838, "volume": 337669.0}, {"date": "2017-12-27", "close": 30.7126, "volume": 186954.0}, {"date": "2017-12-28", "close": 31.0651, "volume": 405708.0}, {"date": "2017-12-29", "close": 30.8288, "volume": 502340.0}, {"date": "2018-01-02", "close": 30.08, "volume": 577824.0}, {"date": "2018-01-03", "close": 29.54, "volume": 809244.0}, {"date": "2018-01-04", "close": 29.825, "volume": 516164.0}, {"date": "2018-01-05", "close": 29.82, "volume": 532482.0}, {"date": "2018-01-08", "close": 29.86, "volume": 206920.0}, {"date": "2018-01-09", "close": 29.71, "volume": 282576.0}, {"date": "2018-01-10", "close": 29.135, "volume": 232750.0}, {"date": "2018-01-11", "close": 29.6, "volume": 326002.0}, {"date": "2018-01-12", "close": 29.56, "volume": 311978.0}, {"date": "2018-01-16", "close": 29.46, "volume": 203666.0}, {"date": "2018-01-17", "close": 29.365, "volume": 283804.0}, {"date": "2018-01-18", "close": 29.03, "volume": 157168.0}, {"date": "2018-01-19", "close": 29.455, "volume": 265842.0}, {"date": "2018-01-22", "close": 29.47, "volume": 208306.0}, {"date": "2018-01-23", "close": 29.505, "volume": 149112.0}, {"date": "2018-01-24", "close": 29.655, "volume": 304662.0}, {"date": "2018-01-25", "close": 29.975, "volume": 543630.0}, {"date": "2018-01-26", "close": 30.12, "volume": 164546.0}, {"date": "2018-01-29", "close": 30.1, "volume": 273564.0}, {"date": "2018-01-30", "close": 29.78, "volume": 227628.0}, {"date": "2018-01-31", "close": 29.515, "volume": 336526.0}, {"date": "2018-02-01", "close": 29.59, "volume": 234266.0}, {"date": "2018-02-02", "close": 29.55, "volume": 329168.0}, {"date": "2018-02-05", "close": 28.55, "volume": 438290.0}, {"date": "2018-02-06", "close": 28.22, "volume": 464028.0}, {"date": "2018-02-07", "close": 27.975, "volume": 237262.0}, {"date": "2018-02-08", "close": 27.32, "volume": 240014.0}, {"date": "2018-02-09", "close": 28.04, "volume": 380736.0}, {"date": "2018-02-12", "close": 27.935, "volume": 313192.0}, {"date": "2018-02-13", "close": 28.305, "volume": 317992.0}, {"date": "2018-02-14", "close": 28.76, "volume": 389476.0}, {"date": "2018-02-15", "close": 29.86, "volume": 1105472.0}, {"date": "2018-02-16", "close": 29.895, "volume": 381016.0}, {"date": "2018-02-20", "close": 29.475, "volume": 409648.0}, {"date": "2018-02-21", "close": 30.055, "volume": 401088.0}, {"date": "2018-02-22", "close": 29.745, "volume": 235698.0}, {"date": "2018-02-23", "close": 30.055, "volume": 262652.0}, {"date": "2018-02-26", "close": 30.005, "volume": 378238.0}, {"date": "2018-02-27", "close": 29.7, "volume": 199940.0}, {"date": "2018-02-28", "close": 29.135, "volume": 348656.0}, {"date": "2018-03-01", "close": 29.39, "volume": 384472.0}, {"date": "2018-03-02", "close": 29.94, "volume": 246010.0}, {"date": "2018-03-05", "close": 30.225, "volume": 307146.0}, {"date": "2018-03-06", "close": 30.81, "volume": 303154.0}, {"date": "2018-03-07", "close": 30.865, "volume": 402244.0}, {"date": "2018-03-08", "close": 30.49, "volume": 313766.0}, {"date": "2018-03-09", "close": 30.86, "volume": 391326.0}, {"date": "2018-03-12", "close": 31.64, "volume": 395578.0}, {"date": "2018-03-13", "close": 31.83, "volume": 299346.0}, {"date": "2018-03-14", "close": 31.91, "volume": 342678.0}, {"date": "2018-03-15", "close": 31.905, "volume": 226142.0}, {"date": "2018-03-16", "close": 32.155, "volume": 1143946.0}, {"date": "2018-03-19", "close": 31.655, "volume": 371154.0}, {"date": "2018-03-20", "close": 31.87, "volume": 326246.0}, {"date": "2018-03-21", "close": 32.46, "volume": 486226.0}, {"date": "2018-03-22", "close": 31.265, "volume": 533456.0}, {"date": "2018-03-23", "close": 31.095, "volume": 458008.0}, {"date": "2018-03-26", "close": 33.075, "volume": 571430.0}, {"date": "2018-03-27", "close": 32.8, "volume": 956008.0}, {"date": "2018-03-28", "close": 33.32, "volume": 667252.0}, {"date": "2018-03-29", "close": 33.495, "volume": 531144.0}, {"date": "2018-04-02", "close": 32.765, "volume": 442044.0}, {"date": "2018-04-03", "close": 33.44, "volume": 477892.0}, {"date": "2018-04-04", "close": 33.635, "volume": 283136.0}, {"date": "2018-04-05", "close": 34.175, "volume": 457202.0}, {"date": "2018-04-06", "close": 33.65, "volume": 416996.0}, {"date": "2018-04-09", "close": 33.67, "volume": 294950.0}, {"date": "2018-04-10", "close": 33.88, "volume": 340166.0}, {"date": "2018-04-11", "close": 34.03, "volume": 349500.0}, {"date": "2018-04-12", "close": 34.275, "volume": 331602.0}, {"date": "2018-04-13", "close": 34.325, "volume": 239526.0}, {"date": "2018-04-16", "close": 34.48, "volume": 578666.0}, {"date": "2018-04-17", "close": 34.75, "volume": 274430.0}, {"date": "2018-04-18", "close": 34.82, "volume": 378528.0}, {"date": "2018-04-19", "close": 34.945, "volume": 228908.0}, {"date": "2018-04-20", "close": 34.94, "volume": 218394.0}, {"date": "2018-04-23", "close": 34.925, "volume": 313708.0}, {"date": "2018-04-24", "close": 34.3, "volume": 354744.0}, {"date": "2018-04-25", "close": 34.24, "volume": 227464.0}, {"date": "2018-04-26", "close": 34.095, "volume": 281140.0}, {"date": "2018-04-27", "close": 34.18, "volume": 321524.0}, {"date": "2018-04-30", "close": 34.075, "volume": 225172.0}, {"date": "2018-05-01", "close": 34.205, "volume": 352294.0}, {"date": "2018-05-02", "close": 34.61, "volume": 209410.0}, {"date": "2018-05-03", "close": 34.91, "volume": 240634.0}, {"date": "2018-05-04", "close": 35.65, "volume": 277352.0}, {"date": "2018-05-07", "close": 35.855, "volume": 305860.0}, {"date": "2018-05-08", "close": 35.915, "volume": 246592.0}, {"date": "2018-05-09", "close": 35.72, "volume": 303304.0}, {"date": "2018-05-10", "close": 35.995, "volume": 421298.0}, {"date": "2018-05-11", "close": 36.48, "volume": 321276.0}, {"date": "2018-05-14", "close": 36.475, "volume": 535192.0}, {"date": "2018-05-15", "close": 36.47, "volume": 360528.0}, {"date": "2018-05-16", "close": 36.935, "volume": 566672.0}, {"date": "2018-05-17", "close": 37.355, "volume": 379826.0}, {"date": "2018-05-18", "close": 37.35, "volume": 444846.0}, {"date": "2018-05-21", "close": 37.605, "volume": 418198.0}, {"date": "2018-05-22", "close": 37.19, "volume": 351730.0}, {"date": "2018-05-23", "close": 36.985, "volume": 350240.0}, {"date": "2018-05-24", "close": 36.75, "volume": 350462.0}, {"date": "2018-05-25", "close": 36.68, "volume": 264692.0}, {"date": "2018-05-29", "close": 36.945, "volume": 604592.0}, {"date": "2018-05-30", "close": 38.065, "volume": 681572.0}, {"date": "2018-05-31", "close": 37.855, "volume": 422392.0}, {"date": "2018-06-01", "close": 37.82, "volume": 842196.0}, {"date": "2018-06-04", "close": 38.835, "volume": 548384.0}, {"date": "2018-06-05", "close": 38.795, "volume": 549192.0}, {"date": "2018-06-06", "close": 38.745, "volume": 389048.0}, {"date": "2018-06-07", "close": 38.52, "volume": 347306.0}, {"date": "2018-06-08", "close": 38.935, "volume": 419832.0}, {"date": "2018-06-11", "close": 39.19, "volume": 310448.0}, {"date": "2018-06-12", "close": 39.485, "volume": 454202.0}, {"date": "2018-06-13", "close": 39.535, "volume": 385234.0}, {"date": "2018-06-14", "close": 40.305, "volume": 393852.0}, {"date": "2018-06-15", "close": 40.94, "volume": 838656.0}, {"date": "2018-06-18", "close": 40.965, "volume": 432106.0}, {"date": "2018-06-19", "close": 40.815, "volume": 357716.0}, {"date": "2018-06-20", "close": 41.81, "volume": 456760.0}, {"date": "2018-06-21", "close": 41.845, "volume": 377224.0}, {"date": "2018-06-22", "close": 41.8, "volume": 651348.0}, {"date": "2018-06-25", "close": 40.585, "volume": 375194.0}, {"date": "2018-06-26", "close": 40.96, "volume": 260950.0}, {"date": "2018-06-27", "close": 40.18, "volume": 359720.0}, {"date": "2018-06-28", "close": 40.265, "volume": 482732.0}, {"date": "2018-06-29", "close": 40.095, "volume": 333950.0}, {"date": "2018-07-02", "close": 40.87, "volume": 315156.0}, {"date": "2018-07-03", "close": 40.865, "volume": 218632.0}, {"date": "2018-07-05", "close": 41.11, "volume": 387006.0}, {"date": "2018-07-06", "close": 41.875, "volume": 296810.0}, {"date": "2018-07-09", "close": 42.09, "volume": 307544.0}, {"date": "2018-07-10", "close": 41.775, "volume": 251528.0}, {"date": "2018-07-11", "close": 41.33, "volume": 238072.0}, {"date": "2018-07-12", "close": 41.81, "volume": 275350.0}, {"date": "2018-07-13", "close": 41.005, "volume": 416530.0}, {"date": "2018-07-16", "close": 40.355, "volume": 528474.0}, {"date": "2018-07-17", "close": 42.0, "volume": 930604.0}, {"date": "2018-07-18", "close": 40.945, "volume": 688600.0}, {"date": "2018-07-19", "close": 40.895, "volume": 458618.0}, {"date": "2018-07-20", "close": 41.055, "volume": 412998.0}, {"date": "2018-07-23", "close": 41.175, "volume": 309376.0}, {"date": "2018-07-24", "close": 40.395, "volume": 458302.0}, {"date": "2018-07-25", "close": 41.01, "volume": 271190.0}, {"date": "2018-07-26", "close": 41.4, "volume": 329242.0}, {"date": "2018-07-27", "close": 40.51, "volume": 265704.0}, {"date": "2018-07-30", "close": 40.01, "volume": 330494.0}, {"date": "2018-07-31", "close": 41.2, "volume": 439840.0}, {"date": "2018-08-01", "close": 41.54, "volume": 262310.0}, {"date": "2018-08-02", "close": 41.39, "volume": 325690.0}, {"date": "2018-08-03", "close": 40.755, "volume": 311972.0}, {"date": "2018-08-06", "close": 41.5, "volume": 238848.0}, {"date": "2018-08-07", "close": 41.76, "volume": 313516.0}, {"date": "2018-08-08", "close": 41.795, "volume": 257662.0}, {"date": "2018-08-09", "close": 41.89, "volume": 221754.0}, {"date": "2018-08-10", "close": 41.8, "volume": 366022.0}, {"date": "2018-08-13", "close": 41.7, "volume": 254902.0}, {"date": "2018-08-14", "close": 42.37, "volume": 209828.0}, {"date": "2018-08-15", "close": 41.54, "volume": 265648.0}, {"date": "2018-08-16", "close": 41.945, "volume": 271282.0}, {"date": "2018-08-17", "close": 42.06, "volume": 344368.0}, {"date": "2018-08-20", "close": 42.595, "volume": 421090.0}, {"date": "2018-08-21", "close": 43.24, "volume": 423358.0}, {"date": "2018-08-22", "close": 43.64, "volume": 294602.0}, {"date": "2018-08-23", "close": 43.77, "volume": 368092.0}, {"date": "2018-08-24", "close": 44.39, "volume": 253746.0}, {"date": "2018-08-27", "close": 44.475, "volume": 369022.0}, {"date": "2018-08-28", "close": 43.95, "volume": 269682.0}, {"date": "2018-08-29", "close": 44.75, "volume": 347690.0}, {"date": "2018-08-30", "close": 45.405, "volume": 388542.0}, {"date": "2018-08-31", "close": 46.72, "volume": 567228.0}, {"date": "2018-09-04", "close": 45.445, "volume": 410908.0}, {"date": "2018-09-05", "close": 45.35, "volume": 303956.0}, {"date": "2018-09-06", "close": 45.775, "volume": 214304.0}, {"date": "2018-09-07", "close": 46.415, "volume": 289660.0}, {"date": "2018-09-10", "close": 46.21, "volume": 249798.0}, {"date": "2018-09-11", "close": 47.245, "volume": 233840.0}, {"date": "2018-09-12", "close": 47.065, "volume": 240462.0}, {"date": "2018-09-13", "close": 46.945, "volume": 252686.0}, {"date": "2018-09-14", "close": 48.25, "volume": 467710.0}, {"date": "2018-09-17", "close": 46.625, "volume": 400222.0}, {"date": "2018-09-18", "close": 46.62, "volume": 369164.0}, {"date": "2018-09-19", "close": 45.61, "volume": 496770.0}, {"date": "2018-09-20", "close": 45.215, "volume": 520042.0}, {"date": "2018-09-21", "close": 44.7, "volume": 1160064.0}, {"date": "2018-09-24", "close": 44.34, "volume": 1163244.0}, {"date": "2018-09-25", "close": 37.345, "volume": 2456716.0}, {"date": "2018-09-26", "close": 36.455, "volume": 1637736.0}, {"date": "2018-09-27", "close": 35.25, "volume": 1249576.0}, {"date": "2018-09-28", "close": 35.765, "volume": 1672082.0}, {"date": "2018-10-01", "close": 35.08, "volume": 1103364.0}, {"date": "2018-10-02", "close": 34.67, "volume": 755748.0}, {"date": "2018-10-03", "close": 35.12, "volume": 737464.0}, {"date": "2018-10-04", "close": 33.86, "volume": 840574.0}, {"date": "2018-10-05", "close": 33.45, "volume": 640430.0}, {"date": "2018-10-08", "close": 32.83, "volume": 586748.0}, {"date": "2018-10-09", "close": 32.345, "volume": 816800.0}, {"date": "2018-10-10", "close": 32.395, "volume": 988114.0}, {"date": "2018-10-11", "close": 32.565, "volume": 1036188.0}, {"date": "2018-10-12", "close": 32.46, "volume": 672298.0}, {"date": "2018-10-15", "close": 32.385, "volume": 425254.0}, {"date": "2018-10-16", "close": 33.3, "volume": 636522.0}, {"date": "2018-10-17", "close": 33.51, "volume": 859176.0}, {"date": "2018-10-18", "close": 32.575, "volume": 428022.0}, {"date": "2018-10-19", "close": 31.55, "volume": 819912.0}, {"date": "2018-10-22", "close": 31.5, "volume": 323290.0}, {"date": "2018-10-23", "close": 31.03, "volume": 435758.0}, {"date": "2018-10-24", "close": 30.195, "volume": 597878.0}, {"date": "2018-10-25", "close": 30.87, "volume": 460396.0}, {"date": "2018-10-26", "close": 30.83, "volume": 631202.0}, {"date": "2018-10-29", "close": 31.08, "volume": 373676.0}, {"date": "2018-10-30", "close": 31.485, "volume": 373828.0}, {"date": "2018-10-31", "close": 30.36, "volume": 374650.0}, {"date": "2018-11-01", "close": 31.35, "volume": 408012.0}, {"date": "2018-11-02", "close": 31.655, "volume": 379316.0}, {"date": "2018-11-05", "close": 31.185, "volume": 458450.0}, {"date": "2018-11-06", "close": 31.265, "volume": 283296.0}, {"date": "2018-11-07", "close": 31.95, "volume": 385492.0}, {"date": "2018-11-08", "close": 32.4, "volume": 302444.0}, {"date": "2018-11-09", "close": 31.93, "volume": 272764.0}, {"date": "2018-11-12", "close": 31.55, "volume": 391910.0}, {"date": "2018-11-13", "close": 30.95, "volume": 295990.0}, {"date": "2018-11-14", "close": 30.675, "volume": 273486.0}, {"date": "2018-11-15", "close": 31.56, "volume": 405894.0}, {"date": "2018-11-16", "close": 31.675, "volume": 745534.0}, {"date": "2018-11-19", "close": 30.88, "volume": 258682.0}, {"date": "2018-11-20", "close": 30.52, "volume": 436428.0}, {"date": "2018-11-21", "close": 30.145, "volume": 548524.0}, {"date": "2018-11-23", "close": 30.66, "volume": 205766.0}, {"date": "2018-11-26", "close": 31.515, "volume": 301276.0}, {"date": "2018-11-27", "close": 31.605, "volume": 349174.0}, {"date": "2018-11-28", "close": 32.505, "volume": 374122.0}, {"date": "2018-11-29", "close": 32.42, "volume": 251982.0}, {"date": "2018-11-30", "close": 32.43, "volume": 478636.0}, {"date": "2018-12-03", "close": 32.125, "volume": 308630.0}, {"date": "2018-12-04", "close": 30.81, "volume": 398050.0}, {"date": "2018-12-06", "close": 31.0, "volume": 376538.0}, {"date": "2018-12-07", "close": 30.755, "volume": 399230.0}, {"date": "2018-12-10", "close": 31.03, "volume": 354468.0}, {"date": "2018-12-11", "close": 31.225, "volume": 574216.0}, {"date": "2018-12-12", "close": 32.375, "volume": 1317492.0}, {"date": "2018-12-13", "close": 31.685, "volume": 515042.0}, {"date": "2018-12-14", "close": 31.115, "volume": 252216.0}, {"date": "2018-12-17", "close": 29.885, "volume": 578952.0}, {"date": "2018-12-18", "close": 29.985, "volume": 518396.0}, {"date": "2018-12-19", "close": 29.525, "volume": 537814.0}, {"date": "2018-12-20", "close": 27.64, "volume": 1047056.0}, {"date": "2018-12-21", "close": 27.15, "volume": 1013784.0}, {"date": "2018-12-24", "close": 26.36, "volume": 297928.0}, {"date": "2018-12-26", "close": 27.565, "volume": 340336.0}, {"date": "2018-12-27", "close": 27.565, "volume": 638090.0}, {"date": "2018-12-28", "close": 27.945, "volume": 308548.0}, {"date": "2018-12-31", "close": 28.5, "volume": 684192.0}, {"date": "2019-01-02", "close": 28.455, "volume": 438650.0}, {"date": "2019-01-03", "close": 27.08, "volume": 383388.0}, {"date": "2019-01-04", "close": 28.05, "volume": 510358.0}, {"date": "2019-01-07", "close": 28.625, "volume": 398092.0}, {"date": "2019-01-08", "close": 29.295, "volume": 604712.0}, {"date": "2019-01-09", "close": 28.375, "volume": 790338.0}, {"date": "2019-01-10", "close": 29.5, "volume": 837048.0}, {"date": "2019-01-11", "close": 29.58, "volume": 345620.0}, {"date": "2019-01-14", "close": 29.06, "volume": 260518.0}, {"date": "2019-01-15", "close": 29.39, "volume": 217406.0}, {"date": "2019-01-16", "close": 29.545, "volume": 319574.0}, {"date": "2019-01-17", "close": 30.06, "volume": 664578.0}, {"date": "2019-01-18", "close": 30.24, "volume": 366268.0}, {"date": "2019-01-22", "close": 30.13, "volume": 588182.0}, {"date": "2019-01-23", "close": 30.505, "volume": 313250.0}, {"date": "2019-01-24", "close": 30.355, "volume": 385318.0}, {"date": "2019-01-25", "close": 30.44, "volume": 172194.0}, {"date": "2019-01-28", "close": 29.84, "volume": 270112.0}, {"date": "2019-01-29", "close": 29.375, "volume": 195282.0}, {"date": "2019-01-30", "close": 29.51, "volume": 321550.0}, {"date": "2019-01-31", "close": 30.455, "volume": 479040.0}, {"date": "2019-02-01", "close": 30.46, "volume": 428696.0}, {"date": "2019-02-04", "close": 31.075, "volume": 321228.0}, {"date": "2019-02-05", "close": 31.08, "volume": 318808.0}, {"date": "2019-02-06", "close": 31.595, "volume": 499176.0}, {"date": "2019-02-07", "close": 30.765, "volume": 507848.0}, {"date": "2019-02-08", "close": 30.495, "volume": 243144.0}, {"date": "2019-02-11", "close": 31.235, "volume": 373532.0}, {"date": "2019-02-12", "close": 31.49, "volume": 439490.0}, {"date": "2019-02-13", "close": 31.055, "volume": 702366.0}, {"date": "2019-02-14", "close": 31.285, "volume": 432272.0}, {"date": "2019-02-15", "close": 31.495, "volume": 506688.0}, {"date": "2019-02-19", "close": 31.32, "volume": 274004.0}, {"date": "2019-02-20", "close": 31.365, "volume": 419298.0}, {"date": "2019-02-21", "close": 30.715, "volume": 224884.0}, {"date": "2019-02-22", "close": 31.47, "volume": 262594.0}, {"date": "2019-02-25", "close": 31.295, "volume": 248844.0}, {"date": "2019-02-26", "close": 30.93, "volume": 170204.0}, {"date": "2019-02-27", "close": 30.88, "volume": 173868.0}, {"date": "2019-02-28", "close": 30.98, "volume": 250414.0}, {"date": "2019-03-01", "close": 31.77, "volume": 316854.0}, {"date": "2019-03-04", "close": 31.045, "volume": 268756.0}, {"date": "2019-03-05", "close": 30.855, "volume": 170686.0}, {"date": "2019-03-06", "close": 29.68, "volume": 280684.0}, {"date": "2019-03-07", "close": 29.405, "volume": 288852.0}, {"date": "2019-03-08", "close": 29.365, "volume": 314538.0}, {"date": "2019-03-11", "close": 30.565, "volume": 271510.0}, {"date": "2019-03-12", "close": 30.935, "volume": 153532.0}, {"date": "2019-03-13", "close": 30.74, "volume": 256542.0}, {"date": "2019-03-14", "close": 30.325, "volume": 191960.0}, {"date": "2019-03-15", "close": 31.105, "volume": 788458.0}, {"date": "2019-03-18", "close": 31.53, "volume": 382772.0}, {"date": "2019-03-19", "close": 31.985, "volume": 457746.0}, {"date": "2019-03-20", "close": 31.945, "volume": 348938.0}, {"date": "2019-03-21", "close": 31.985, "volume": 449834.0}, {"date": "2019-03-22", "close": 29.84, "volume": 478008.0}, {"date": "2019-03-25", "close": 30.265, "volume": 386922.0}, {"date": "2019-03-26", "close": 27.75, "volume": 3355950.0}, {"date": "2019-03-27", "close": 27.755, "volume": 928280.0}, {"date": "2019-03-28", "close": 28.22, "volume": 695660.0}, {"date": "2019-03-29", "close": 28.695, "volume": 497798.0}, {"date": "2019-04-01", "close": 28.655, "volume": 473892.0}, {"date": "2019-04-02", "close": 28.6, "volume": 444494.0}, {"date": "2019-04-03", "close": 28.52, "volume": 271140.0}, {"date": "2019-04-04", "close": 28.57, "volume": 232278.0}, {"date": "2019-04-05", "close": 28.77, "volume": 260446.0}, {"date": "2019-04-08", "close": 28.64, "volume": 367246.0}, {"date": "2019-04-09", "close": 28.395, "volume": 286898.0}, {"date": "2019-04-10", "close": 29.03, "volume": 383286.0}, {"date": "2019-04-11", "close": 28.63, "volume": 174116.0}, {"date": "2019-04-12", "close": 28.675, "volume": 194848.0}, {"date": "2019-04-15", "close": 28.645, "volume": 203530.0}, {"date": "2019-04-16", "close": 28.335, "volume": 440270.0}, {"date": "2019-04-17", "close": 27.595, "volume": 476406.0}, {"date": "2019-04-18", "close": 28.38, "volume": 457370.0}, {"date": "2019-04-22", "close": 28.16, "volume": 207194.0}, {"date": "2019-04-23", "close": 28.82, "volume": 415232.0}, {"date": "2019-04-24", "close": 28.915, "volume": 220808.0}, {"date": "2019-04-25", "close": 28.935, "volume": 231844.0}, {"date": "2019-04-26", "close": 29.61, "volume": 335268.0}, {"date": "2019-04-29", "close": 30.155, "volume": 534224.0}, {"date": "2019-04-30", "close": 30.33, "volume": 646414.0}, {"date": "2019-05-01", "close": 30.035, "volume": 779140.0}, {"date": "2019-05-02", "close": 30.17, "volume": 417542.0}, {"date": "2019-05-03", "close": 30.765, "volume": 315818.0}, {"date": "2019-05-06", "close": 31.015, "volume": 368474.0}, {"date": "2019-05-07", "close": 30.385, "volume": 486180.0}, {"date": "2019-05-08", "close": 30.45, "volume": 236420.0}, {"date": "2019-05-09", "close": 30.625, "volume": 194948.0}, {"date": "2019-05-10", "close": 30.975, "volume": 386448.0}, {"date": "2019-05-13", "close": 30.69, "volume": 479378.0}, {"date": "2019-05-14", "close": 30.09, "volume": 349660.0}, {"date": "2019-05-15", "close": 30.08, "volume": 244492.0}, {"date": "2019-05-16", "close": 30.085, "volume": 251650.0}, {"date": "2019-05-17", "close": 29.465, "volume": 295374.0}, {"date": "2019-05-20", "close": 29.115, "volume": 311432.0}, {"date": "2019-05-21", "close": 29.305, "volume": 237186.0}, {"date": "2019-05-22", "close": 29.2, "volume": 213286.0}, {"date": "2019-05-23", "close": 28.3, "volume": 358118.0}, {"date": "2019-05-24", "close": 28.535, "volume": 214370.0}, {"date": "2019-05-28", "close": 28.64, "volume": 351670.0}, {"date": "2019-05-29", "close": 27.695, "volume": 418794.0}, {"date": "2019-05-30", "close": 28.09, "volume": 1145770.0}, {"date": "2019-05-31", "close": 28.175, "volume": 461560.0}, {"date": "2019-06-03", "close": 27.405, "volume": 452040.0}, {"date": "2019-06-04", "close": 28.47, "volume": 360580.0}, {"date": "2019-06-05", "close": 28.475, "volume": 230848.0}, {"date": "2019-06-06", "close": 27.945, "volume": 368466.0}, {"date": "2019-06-07", "close": 28.355, "volume": 611242.0}, {"date": "2019-06-10", "close": 29.275, "volume": 634714.0}, {"date": "2019-06-11", "close": 29.685, "volume": 429452.0}, {"date": "2019-06-12", "close": 30.55, "volume": 810440.0}, {"date": "2019-06-13", "close": 30.795, "volume": 429258.0}, {"date": "2019-06-14", "close": 31.005, "volume": 455062.0}, {"date": "2019-06-17", "close": 31.115, "volume": 472452.0}, {"date": "2019-06-18", "close": 31.55, "volume": 313392.0}, {"date": "2019-06-19", "close": 31.495, "volume": 342446.0}, {"date": "2019-06-20", "close": 31.635, "volume": 418390.0}, {"date": "2019-06-21", "close": 31.065, "volume": 618292.0}, {"date": "2019-06-24", "close": 30.06, "volume": 391676.0}, {"date": "2019-06-25", "close": 29.805, "volume": 464804.0}, {"date": "2019-06-26", "close": 29.57, "volume": 334662.0}, {"date": "2019-06-27", "close": 30.51, "volume": 320926.0}, {"date": "2019-06-28", "close": 31.055, "volume": 1060484.0}, {"date": "2019-07-01", "close": 30.465, "volume": 315054.0}, {"date": "2019-07-02", "close": 30.12, "volume": 230878.0}, {"date": "2019-07-03", "close": 30.34, "volume": 132034.0}, {"date": "2019-07-05", "close": 30.635, "volume": 164808.0}, {"date": "2019-07-08", "close": 30.42, "volume": 280444.0}, {"date": "2019-07-09", "close": 30.67, "volume": 223888.0}, {"date": "2019-07-10", "close": 30.99, "volume": 353926.0}, {"date": "2019-07-11", "close": 31.325, "volume": 297412.0}, {"date": "2019-07-12", "close": 31.5, "volume": 399758.0}, {"date": "2019-07-15", "close": 32.125, "volume": 437164.0}, {"date": "2019-07-16", "close": 32.04, "volume": 388120.0}, {"date": "2019-07-17", "close": 32.36, "volume": 349498.0}, {"date": "2019-07-18", "close": 32.505, "volume": 626112.0}, {"date": "2019-07-19", "close": 31.985, "volume": 472002.0}, {"date": "2019-07-22", "close": 31.715, "volume": 553612.0}, {"date": "2019-07-23", "close": 32.85, "volume": 1000746.0}, {"date": "2019-07-24", "close": 34.57, "volume": 875846.0}, {"date": "2019-07-25", "close": 34.29, "volume": 826574.0}, {"date": "2019-07-26", "close": 35.075, "volume": 800168.0}, {"date": "2019-07-29", "close": 35.345, "volume": 432674.0}, {"date": "2019-07-30", "close": 35.335, "volume": 446914.0}, {"date": "2019-07-31", "close": 35.7, "volume": 797816.0}, {"date": "2019-08-01", "close": 35.01, "volume": 640412.0}, {"date": "2019-08-02", "close": 35.145, "volume": 368918.0}, {"date": "2019-08-05", "close": 34.355, "volume": 889002.0}, {"date": "2019-08-06", "close": 35.245, "volume": 340808.0}, {"date": "2019-08-07", "close": 35.005, "volume": 289344.0}, {"date": "2019-08-08", "close": 35.845, "volume": 298494.0}, {"date": "2019-08-09", "close": 35.305, "volume": 312308.0}, {"date": "2019-08-12", "close": 35.065, "volume": 175568.0}, {"date": "2019-08-13", "close": 35.385, "volume": 284732.0}, {"date": "2019-08-14", "close": 34.23, "volume": 302094.0}, {"date": "2019-08-15", "close": 34.305, "volume": 223532.0}, {"date": "2019-08-16", "close": 35.48, "volume": 273060.0}, {"date": "2019-08-19", "close": 35.895, "volume": 322132.0}, {"date": "2019-08-20", "close": 35.845, "volume": 593286.0}, {"date": "2019-08-21", "close": 36.085, "volume": 174656.0}, {"date": "2019-08-22", "close": 35.895, "volume": 240846.0}, {"date": "2019-08-23", "close": 34.805, "volume": 340202.0}, {"date": "2019-08-26", "close": 34.84, "volume": 335074.0}, {"date": "2019-08-27", "close": 34.73, "volume": 410634.0}, {"date": "2019-08-28", "close": 35.02, "volume": 325562.0}, {"date": "2019-08-29", "close": 35.485, "volume": 241924.0}, {"date": "2019-08-30", "close": 35.26, "volume": 333982.0}, {"date": "2019-09-03", "close": 34.815, "volume": 474456.0}, {"date": "2019-09-04", "close": 35.03, "volume": 198934.0}, {"date": "2019-09-05", "close": 36.03, "volume": 432446.0}, {"date": "2019-09-06", "close": 36.12, "volume": 286850.0}, {"date": "2019-09-09", "close": 36.465, "volume": 294016.0}, {"date": "2019-09-10", "close": 36.615, "volume": 565046.0}, {"date": "2019-09-11", "close": 37.965, "volume": 445806.0}, {"date": "2019-09-12", "close": 38.62, "volume": 490346.0}, {"date": "2019-09-13", "close": 39.29, "volume": 434344.0}, {"date": "2019-09-16", "close": 39.375, "volume": 599280.0}, {"date": "2019-09-17", "close": 39.4, "volume": 419582.0}, {"date": "2019-09-18", "close": 39.0, "volume": 533716.0}, {"date": "2019-09-19", "close": 38.205, "volume": 507132.0}, {"date": "2019-09-20", "close": 37.505, "volume": 961374.0}, {"date": "2019-09-23", "close": 37.5, "volume": 513804.0}, {"date": "2019-09-24", "close": 33.175, "volume": 1636292.0}, {"date": "2019-09-25", "close": 33.5025, "volume": 851318.0}, {"date": "2019-09-26", "close": 33.34, "volume": 421578.0}, {"date": "2019-09-27", "close": 32.615, "volume": 657364.0}, {"date": "2019-09-30", "close": 34.055, "volume": 849874.0}, {"date": "2019-10-01", "close": 32.305, "volume": 632804.0}, {"date": "2019-10-02", "close": 31.845, "volume": 522906.0}, {"date": "2019-10-03", "close": 32.095, "volume": 251164.0}, {"date": "2019-10-04", "close": 32.08, "volume": 296800.0}, {"date": "2019-10-07", "close": 31.865, "volume": 529626.0}, {"date": "2019-10-08", "close": 31.5, "volume": 265604.0}, {"date": "2019-10-09", "close": 31.595, "volume": 236800.0}, {"date": "2019-10-10", "close": 31.325, "volume": 273964.0}, {"date": "2019-10-11", "close": 31.95, "volume": 296758.0}, {"date": "2019-10-14", "close": 31.93, "volume": 179436.0}, {"date": "2019-10-15", "close": 32.435, "volume": 244414.0}, {"date": "2019-10-16", "close": 32.65, "volume": 386796.0}, {"date": "2019-10-17", "close": 33.29, "volume": 352696.0}, {"date": "2019-10-18", "close": 32.36, "volume": 287574.0}, {"date": "2019-10-21", "close": 32.55, "volume": 269050.0}, {"date": "2019-10-22", "close": 32.37, "volume": 169008.0}, {"date": "2019-10-23", "close": 32.83, "volume": 221984.0}, {"date": "2019-10-24", "close": 32.58, "volume": 186762.0}, {"date": "2019-10-25", "close": 32.43, "volume": 262718.0}, {"date": "2019-10-28", "close": 33.535, "volume": 330944.0}, {"date": "2019-10-29", "close": 33.59, "volume": 266872.0}, {"date": "2019-10-30", "close": 33.09, "volume": 369842.0}, {"date": "2019-10-31", "close": 32.53, "volume": 246014.0}, {"date": "2019-11-01", "close": 32.6075, "volume": 436938.0}, {"date": "2019-11-04", "close": 33.03, "volume": 340418.0}, {"date": "2019-11-05", "close": 33.265, "volume": 294802.0}, {"date": "2019-11-06", "close": 32.505, "volume": 246440.0}, {"date": "2019-11-07", "close": 32.47, "volume": 264462.0}, {"date": "2019-11-08", "close": 32.135, "volume": 258326.0}, {"date": "2019-11-11", "close": 31.77, "volume": 250204.0}, {"date": "2019-11-12", "close": 32.1, "volume": 213596.0}, {"date": "2019-11-13", "close": 32.16, "volume": 242330.0}, {"date": "2019-11-14", "close": 32.175, "volume": 176822.0}, {"date": "2019-11-15", "close": 32.47, "volume": 315948.0}, {"date": "2019-11-18", "close": 31.95, "volume": 269964.0}, {"date": "2019-11-19", "close": 32.13, "volume": 224738.0}, {"date": "2019-11-20", "close": 32.095, "volume": 345026.0}, {"date": "2019-11-21", "close": 32.675, "volume": 301726.0}, {"date": "2019-11-22", "close": 32.7, "volume": 472424.0}, {"date": "2019-11-25", "close": 33.875, "volume": 380030.0}, {"date": "2019-11-26", "close": 33.66, "volume": 409174.0}, {"date": "2019-11-27", "close": 34.3, "volume": 247978.0}, {"date": "2019-11-29", "close": 33.285, "volume": 253892.0}, {"date": "2019-12-02", "close": 33.225, "volume": 201776.0}, {"date": "2019-12-03", "close": 33.045, "volume": 214448.0}, {"date": "2019-12-04", "close": 33.79, "volume": 345366.0}, {"date": "2019-12-05", "close": 33.93, "volume": 296436.0}, {"date": "2019-12-06", "close": 33.815, "volume": 538568.0}, {"date": "2019-12-09", "close": 33.39, "volume": 270756.0}, {"date": "2019-12-10", "close": 33.63, "volume": 148718.0}, {"date": "2019-12-11", "close": 33.82, "volume": 211884.0}, {"date": "2019-12-12", "close": 34.57, "volume": 306264.0}, {"date": "2019-12-13", "close": 34.175, "volume": 357098.0}, {"date": "2019-12-16", "close": 34.125, "volume": 518584.0}, {"date": "2019-12-17", "close": 34.655, "volume": 384402.0}, {"date": "2019-12-18", "close": 34.86, "volume": 435398.0}, {"date": "2019-12-19", "close": 34.73, "volume": 408458.0}, {"date": "2019-12-20", "close": 34.5, "volume": 2069180.0}, {"date": "2019-12-23", "close": 32.885, "volume": 712816.0}, {"date": "2019-12-24", "close": 32.63, "volume": 268850.0}, {"date": "2019-12-26", "close": 32.705, "volume": 244816.0}, {"date": "2019-12-27", "close": 32.53, "volume": 441446.0}, {"date": "2019-12-30", "close": 32.435, "volume": 297004.0}, {"date": "2019-12-31", "close": 32.63, "volume": 359828.0}, {"date": "2020-01-02", "close": 32.44, "volume": 396216.0}, {"date": "2020-01-03", "close": 32.835, "volume": 579668.0}, {"date": "2020-01-06", "close": 32.705, "volume": 385092.0}, {"date": "2020-01-07", "close": 32.285, "volume": 230956.0}, {"date": "2020-01-08", "close": 32.495, "volume": 274122.0}, {"date": "2020-01-09", "close": 32.67, "volume": 244436.0}, {"date": "2020-01-10", "close": 32.895, "volume": 199126.0}, {"date": "2020-01-13", "close": 33.955, "volume": 246032.0}, {"date": "2020-01-14", "close": 34.435, "volume": 355310.0}, {"date": "2020-01-15", "close": 34.77, "volume": 310126.0}, {"date": "2020-01-16", "close": 34.875, "volume": 317250.0}, {"date": "2020-01-17", "close": 35.64, "volume": 348172.0}, {"date": "2020-01-21", "close": 34.65, "volume": 396148.0}, {"date": "2020-01-22", "close": 34.93, "volume": 305478.0}, {"date": "2020-01-23", "close": 34.985, "volume": 485088.0}, {"date": "2020-01-24", "close": 33.705, "volume": 279160.0}, {"date": "2020-01-27", "close": 33.895, "volume": 484008.0}, {"date": "2020-01-28", "close": 34.315, "volume": 476580.0}, {"date": "2020-01-29", "close": 34.185, "volume": 227614.0}, {"date": "2020-01-30", "close": 34.545, "volume": 191998.0}, {"date": "2020-01-31", "close": 33.635, "volume": 343332.0}, {"date": "2020-02-03", "close": 34.05, "volume": 607248.0}, {"date": "2020-02-04", "close": 34.755, "volume": 237168.0}, {"date": "2020-02-05", "close": 34.635, "volume": 333830.0}, {"date": "2020-02-06", "close": 34.88, "volume": 176496.0}, {"date": "2020-02-07", "close": 34.415, "volume": 211844.0}, {"date": "2020-02-10", "close": 35.555, "volume": 532072.0}, {"date": "2020-02-11", "close": 35.985, "volume": 444258.0}, {"date": "2020-02-12", "close": 35.935, "volume": 342284.0}, {"date": "2020-02-13", "close": 36.0, "volume": 218046.0}, {"date": "2020-02-14", "close": 36.38, "volume": 323420.0}, {"date": "2020-02-18", "close": 36.185, "volume": 264902.0}, {"date": "2020-02-19", "close": 36.375, "volume": 212016.0}, {"date": "2020-02-20", "close": 35.965, "volume": 191132.0}, {"date": "2020-02-21", "close": 36.03, "volume": 234080.0}, {"date": "2020-02-24", "close": 35.41, "volume": 340050.0}, {"date": "2020-02-25", "close": 33.495, "volume": 399046.0}, {"date": "2020-02-26", "close": 34.005, "volume": 298538.0}, {"date": "2020-02-27", "close": 31.81, "volume": 622238.0}, {"date": "2020-02-28", "close": 30.375, "volume": 653314.0}, {"date": "2020-03-02", "close": 31.36, "volume": 384210.0}, {"date": "2020-03-03", "close": 30.56, "volume": 312278.0}, {"date": "2020-03-04", "close": 31.93, "volume": 304228.0}, {"date": "2020-03-05", "close": 30.9, "volume": 395884.0}, {"date": "2020-03-06", "close": 31.565, "volume": 346052.0}, {"date": "2020-03-09", "close": 30.035, "volume": 404654.0}, {"date": "2020-03-10", "close": 32.69, "volume": 507698.0}, {"date": "2020-03-11", "close": 30.365, "volume": 423234.0}, {"date": "2020-03-12", "close": 28.06, "volume": 678138.0}, {"date": "2020-03-13", "close": 31.54, "volume": 749630.0}, {"date": "2020-03-16", "close": 27.4, "volume": 1083754.0}, {"date": "2020-03-17", "close": 27.305, "volume": 1574110.0}, {"date": "2020-03-18", "close": 27.01, "volume": 731032.0}, {"date": "2020-03-19", "close": 28.175, "volume": 748296.0}, {"date": "2020-03-20", "close": 28.355, "volume": 792692.0}, {"date": "2020-03-23", "close": 29.655, "volume": 546016.0}, {"date": "2020-03-24", "close": 30.655, "volume": 1031378.0}, {"date": "2020-03-25", "close": 28.08, "volume": 731708.0}, {"date": "2020-03-26", "close": 29.7, "volume": 1189926.0}, {"date": "2020-03-27", "close": 29.295, "volume": 495158.0}, {"date": "2020-03-30", "close": 33.27, "volume": 960484.0}, {"date": "2020-03-31", "close": 33.495, "volume": 744222.0}, {"date": "2020-04-01", "close": 30.8, "volume": 479746.0}, {"date": "2020-04-02", "close": 33.17, "volume": 412828.0}, {"date": "2020-04-03", "close": 32.0, "volume": 574358.0}, {"date": "2020-04-06", "close": 34.13, "volume": 804662.0}, {"date": "2020-04-07", "close": 31.24, "volume": 772368.0}, {"date": "2020-04-08", "close": 30.895, "volume": 671762.0}, {"date": "2020-04-09", "close": 31.75, "volume": 531192.0}, {"date": "2020-04-13", "close": 31.13, "volume": 492512.0}, {"date": "2020-04-14", "close": 31.615, "volume": 571246.0}, {"date": "2020-04-15", "close": 30.615, "volume": 552808.0}, {"date": "2020-04-16", "close": 32.585, "volume": 762574.0}, {"date": "2020-04-17", "close": 33.035, "volume": 409720.0}, {"date": "2020-04-20", "close": 32.305, "volume": 391102.0}, {"date": "2020-04-21", "close": 31.32, "volume": 288654.0}, {"date": "2020-04-22", "close": 32.385, "volume": 256214.0}, {"date": "2020-04-23", "close": 32.07, "volume": 393296.0}, {"date": "2020-04-24", "close": 32.23, "volume": 332848.0}, {"date": "2020-04-27", "close": 32.73, "volume": 431270.0}, {"date": "2020-04-28", "close": 31.99, "volume": 412062.0}, {"date": "2020-04-29", "close": 32.87, "volume": 680496.0}, {"date": "2020-04-30", "close": 31.295, "volume": 617022.0}, {"date": "2020-05-01", "close": 30.51, "volume": 676940.0}, {"date": "2020-05-04", "close": 30.78, "volume": 516052.0}, {"date": "2020-05-05", "close": 31.29, "volume": 354540.0}, {"date": "2020-05-06", "close": 31.745, "volume": 447098.0}, {"date": "2020-05-07", "close": 32.185, "volume": 244562.0}, {"date": "2020-05-08", "close": 33.25, "volume": 273450.0}, {"date": "2020-05-11", "close": 33.285, "volume": 410088.0}, {"date": "2020-05-12", "close": 32.025, "volume": 370778.0}, {"date": "2020-05-13", "close": 32.325, "volume": 350774.0}, {"date": "2020-05-14", "close": 31.7, "volume": 435054.0}, {"date": "2020-05-15", "close": 32.28, "volume": 856454.0}, {"date": "2020-05-18", "close": 33.7, "volume": 386072.0}, {"date": "2020-05-19", "close": 33.09, "volume": 331516.0}, {"date": "2020-05-20", "close": 33.73, "volume": 343038.0}, {"date": "2020-05-21", "close": 33.275, "volume": 275028.0}, {"date": "2020-05-22", "close": 33.415, "volume": 235324.0}, {"date": "2020-05-26", "close": 34.65, "volume": 339410.0}, {"date": "2020-05-27", "close": 36.38, "volume": 514788.0}, {"date": "2020-05-28", "close": 35.12, "volume": 512650.0}, {"date": "2020-05-29", "close": 35.61, "volume": 463740.0}, {"date": "2020-06-01", "close": 35.915, "volume": 421808.0}, {"date": "2020-06-02", "close": 35.635, "volume": 350164.0}, {"date": "2020-06-03", "close": 35.8, "volume": 283724.0}, {"date": "2020-06-04", "close": 35.58, "volume": 321290.0}, {"date": "2020-06-05", "close": 36.74, "volume": 369536.0}, {"date": "2020-06-08", "close": 36.035, "volume": 332154.0}, {"date": "2020-06-09", "close": 36.415, "volume": 357042.0}, {"date": "2020-06-10", "close": 36.21, "volume": 277254.0}, {"date": "2020-06-11", "close": 34.0, "volume": 381318.0}, {"date": "2020-06-12", "close": 34.3, "volume": 421642.0}, {"date": "2020-06-15", "close": 35.88, "volume": 443528.0}, {"date": "2020-06-16", "close": 36.325, "volume": 355832.0}, {"date": "2020-06-17", "close": 35.885, "volume": 402788.0}, {"date": "2020-06-18", "close": 35.92, "volume": 367716.0}, {"date": "2020-06-19", "close": 35.26, "volume": 1284982.0}, {"date": "2020-06-22", "close": 36.04, "volume": 315830.0}, {"date": "2020-06-23", "close": 36.61, "volume": 396024.0}, {"date": "2020-06-24", "close": 36.98, "volume": 442098.0}, {"date": "2020-06-25", "close": 38.325, "volume": 683078.0}, {"date": "2020-06-26", "close": 36.535, "volume": 1388486.0}, {"date": "2020-06-29", "close": 37.605, "volume": 309084.0}, {"date": "2020-06-30", "close": 38.8, "volume": 483474.0}, {"date": "2020-07-01", "close": 38.275, "volume": 464440.0}, {"date": "2020-07-02", "close": 38.965, "volume": 358108.0}, {"date": "2020-07-06", "close": 39.095, "volume": 313216.0}, {"date": "2020-07-07", "close": 38.76, "volume": 291630.0}, {"date": "2020-07-08", "close": 38.88, "volume": 295982.0}, {"date": "2020-07-09", "close": 38.695, "volume": 279088.0}, {"date": "2020-07-10", "close": 38.835, "volume": 199906.0}, {"date": "2020-07-13", "close": 38.57, "volume": 244820.0}, {"date": "2020-07-14", "close": 38.995, "volume": 298140.0}, {"date": "2020-07-15", "close": 39.555, "volume": 404022.0}, {"date": "2020-07-16", "close": 38.29, "volume": 419780.0}, {"date": "2020-07-17", "close": 39.01, "volume": 391706.0}, {"date": "2020-07-20", "close": 39.0, "volume": 322762.0}, {"date": "2020-07-21", "close": 39.625, "volume": 400924.0}, {"date": "2020-07-22", "close": 37.44, "volume": 658670.0}, {"date": "2020-07-23", "close": 37.66, "volume": 391716.0}, {"date": "2020-07-24", "close": 37.445, "volume": 294724.0}, {"date": "2020-07-27", "close": 38.315, "volume": 243266.0}, {"date": "2020-07-28", "close": 37.14, "volume": 323792.0}, {"date": "2020-07-29", "close": 37.82, "volume": 283386.0}, {"date": "2020-07-30", "close": 37.675, "volume": 262914.0}, {"date": "2020-07-31", "close": 38.385, "volume": 455738.0}, {"date": "2020-08-03", "close": 38.73, "volume": 292032.0}, {"date": "2020-08-04", "close": 39.04, "volume": 255298.0}, {"date": "2020-08-05", "close": 40.225, "volume": 395906.0}, {"date": "2020-08-06", "close": 40.195, "volume": 254918.0}, {"date": "2020-08-07", "close": 40.945, "volume": 319616.0}, {"date": "2020-08-10", "close": 39.345, "volume": 375918.0}, {"date": "2020-08-11", "close": 39.035, "volume": 406040.0}, {"date": "2020-08-12", "close": 39.445, "volume": 342142.0}, {"date": "2020-08-13", "close": 38.935, "volume": 184262.0}, {"date": "2020-08-14", "close": 38.32, "volume": 181334.0}, {"date": "2020-08-17", "close": 38.225, "volume": 325762.0}, {"date": "2020-08-18", "close": 37.66, "volume": 236104.0}, {"date": "2020-08-19", "close": 37.705, "volume": 293808.0}, {"date": "2020-08-20", "close": 37.885, "volume": 255472.0}, {"date": "2020-08-21", "close": 37.67, "volume": 212258.0}, {"date": "2020-08-24", "close": 37.2, "volume": 340338.0}, {"date": "2020-08-25", "close": 37.31, "volume": 305218.0}, {"date": "2020-08-26", "close": 37.32, "volume": 346024.0}, {"date": "2020-08-27", "close": 37.915, "volume": 307580.0}, {"date": "2020-08-28", "close": 37.95, "volume": 181036.0}, {"date": "2020-08-31", "close": 38.1, "volume": 439328.0}, {"date": "2020-09-01", "close": 37.93, "volume": 381934.0}, {"date": "2020-09-02", "close": 39.11, "volume": 277268.0}, {"date": "2020-09-03", "close": 37.35, "volume": 309452.0}, {"date": "2020-09-04", "close": 37.145, "volume": 314502.0}, {"date": "2020-09-08", "close": 36.615, "volume": 268874.0}, {"date": "2020-09-09", "close": 36.97, "volume": 318716.0}, {"date": "2020-09-10", "close": 36.695, "volume": 220838.0}, {"date": "2020-09-11", "close": 37.165, "volume": 349510.0}, {"date": "2020-09-14", "close": 38.275, "volume": 347056.0}, {"date": "2020-09-15", "close": 38.12, "volume": 282332.0}, {"date": "2020-09-16", "close": 38.07, "volume": 400304.0}, {"date": "2020-09-17", "close": 37.525, "volume": 390310.0}, {"date": "2020-09-18", "close": 37.715, "volume": 1437632.0}, {"date": "2020-09-21", "close": 37.285, "volume": 627866.0}, {"date": "2020-09-22", "close": 39.27, "volume": 604430.0}, {"date": "2020-09-23", "close": 37.35, "volume": 501424.0}, {"date": "2020-09-24", "close": 36.785, "volume": 403424.0}, {"date": "2020-09-25", "close": 37.695, "volume": 309428.0}, {"date": "2020-09-28", "close": 38.795, "volume": 293498.0}, {"date": "2020-09-29", "close": 38.665, "volume": 198492.0}, {"date": "2020-09-30", "close": 39.125, "volume": 499644.0}, {"date": "2020-10-01", "close": 39.4, "volume": 381132.0}, {"date": "2020-10-02", "close": 34.875, "volume": 4189492.0}, {"date": "2020-10-05", "close": 34.79, "volume": 2210586.0}, {"date": "2020-10-06", "close": 34.15, "volume": 22449140.0}, {"date": "2020-10-07", "close": 35.315, "volume": 1295070.0}, {"date": "2020-10-08", "close": 35.275, "volume": 791192.0}, {"date": "2020-10-09", "close": 35.9, "volume": 442730.0}, {"date": "2020-10-12", "close": 36.17, "volume": 653522.0}, {"date": "2020-10-13", "close": 35.835, "volume": 683610.0}, {"date": "2020-10-14", "close": 35.465, "volume": 550388.0}, {"date": "2020-10-15", "close": 35.84, "volume": 376206.0}, {"date": "2020-10-16", "close": 35.71, "volume": 335366.0}, {"date": "2020-10-19", "close": 34.855, "volume": 365588.0}, {"date": "2020-10-20", "close": 35.14, "volume": 411618.0}, {"date": "2020-10-21", "close": 35.18, "volume": 326292.0}, {"date": "2020-10-22", "close": 35.7, "volume": 328296.0}, {"date": "2020-10-23", "close": 36.145, "volume": 429230.0}, {"date": "2020-10-26", "close": 36.01, "volume": 385700.0}, {"date": "2020-10-27", "close": 35.59, "volume": 381726.0}, {"date": "2020-10-28", "close": 34.17, "volume": 593016.0}, {"date": "2020-10-29", "close": 34.875, "volume": 511080.0}, {"date": "2020-10-30", "close": 34.87, "volume": 693926.0}, {"date": "2020-11-02", "close": 34.415, "volume": 399904.0}, {"date": "2020-11-03", "close": 35.175, "volume": 414428.0}, {"date": "2020-11-04", "close": 35.71, "volume": 468650.0}, {"date": "2020-11-05", "close": 35.725, "volume": 323082.0}, {"date": "2020-11-06", "close": 35.525, "volume": 343312.0}, {"date": "2020-11-09", "close": 35.905, "volume": 574850.0}, {"date": "2020-11-10", "close": 35.99, "volume": 533326.0}, {"date": "2020-11-11", "close": 36.175, "volume": 495030.0}, {"date": "2020-11-12", "close": 35.535, "volume": 287560.0}, {"date": "2020-11-13", "close": 36.37, "volume": 322506.0}, {"date": "2020-11-16", "close": 37.095, "volume": 527816.0}, {"date": "2020-11-17", "close": 37.415, "volume": 396566.0}, {"date": "2020-11-18", "close": 36.13, "volume": 471420.0}, {"date": "2020-11-19", "close": 36.435, "volume": 279764.0}, {"date": "2020-11-20", "close": 36.45, "volume": 360300.0}, {"date": "2020-11-23", "close": 36.895, "volume": 304450.0}, {"date": "2020-11-24", "close": 37.045, "volume": 425362.0}, {"date": "2020-11-25", "close": 36.92, "volume": 360544.0}, {"date": "2020-11-27", "close": 37.435, "volume": 104740.0}, {"date": "2020-11-30", "close": 37.11, "volume": 448286.0}, {"date": "2020-12-01", "close": 37.37, "volume": 319008.0}, {"date": "2020-12-02", "close": 37.385, "volume": 254932.0}, {"date": "2020-12-03", "close": 37.56, "volume": 230158.0}, {"date": "2020-12-04", "close": 38.705, "volume": 412492.0}, {"date": "2020-12-07", "close": 38.595, "volume": 475892.0}, {"date": "2020-12-08", "close": 39.28, "volume": 422758.0}, {"date": "2020-12-09", "close": 39.575, "volume": 428772.0}, {"date": "2020-12-10", "close": 40.08, "volume": 297828.0}, {"date": "2020-12-11", "close": 39.74, "volume": 341926.0}, {"date": "2020-12-14", "close": 39.77, "volume": 336084.0}, {"date": "2020-12-15", "close": 40.245, "volume": 327072.0}, {"date": "2020-12-16", "close": 40.325, "volume": 400796.0}, {"date": "2020-12-17", "close": 40.555, "volume": 349280.0}, {"date": "2020-12-18", "close": 40.4, "volume": 1055662.0}, {"date": "2020-12-21", "close": 40.26, "volume": 444422.0}, {"date": "2020-12-22", "close": 40.93, "volume": 529518.0}, {"date": "2020-12-23", "close": 40.755, "volume": 417644.0}, {"date": "2020-12-24", "close": 40.475, "volume": 241016.0}, {"date": "2020-12-28", "close": 40.295, "volume": 320026.0}, {"date": "2020-12-29", "close": 40.095, "volume": 251046.0}, {"date": "2020-12-30", "close": 39.97, "volume": 344380.0}, {"date": "2020-12-31", "close": 39.65, "volume": 417232.0}, {"date": "2021-01-04", "close": 39.205, "volume": 540788.0}, {"date": "2021-01-05", "close": 40.185, "volume": 628236.0}, {"date": "2021-01-06", "close": 41.905, "volume": 853338.0}, {"date": "2021-01-07", "close": 42.095, "volume": 535678.0}, {"date": "2021-01-08", "close": 41.925, "volume": 503538.0}, {"date": "2021-01-11", "close": 42.0, "volume": 320656.0}, {"date": "2021-01-12", "close": 41.98, "volume": 301514.0}, {"date": "2021-01-13", "close": 41.48, "volume": 567790.0}, {"date": "2021-01-14", "close": 41.78, "volume": 352240.0}, {"date": "2021-01-15", "close": 41.78, "volume": 388356.0}, {"date": "2021-01-19", "close": 41.89, "volume": 435206.0}, {"date": "2021-01-20", "close": 42.835, "volume": 554496.0}, {"date": "2021-01-21", "close": 41.78, "volume": 542010.0}, {"date": "2021-01-22", "close": 43.085, "volume": 633428.0}, {"date": "2021-01-25", "close": 42.935, "volume": 308798.0}, {"date": "2021-01-26", "close": 43.53, "volume": 387014.0}, {"date": "2021-01-27", "close": 41.33, "volume": 506046.0}, {"date": "2021-01-28", "close": 40.55, "volume": 358622.0}, {"date": "2021-01-29", "close": 40.435, "volume": 404926.0}, {"date": "2021-02-01", "close": 40.985, "volume": 298712.0}, {"date": "2021-02-02", "close": 40.9, "volume": 505096.0}, {"date": "2021-02-03", "close": 40.445, "volume": 450620.0}, {"date": "2021-02-04", "close": 42.09, "volume": 321482.0}, {"date": "2021-02-05", "close": 42.97, "volume": 356192.0}, {"date": "2021-02-08", "close": 44.11, "volume": 399114.0}, {"date": "2021-02-09", "close": 43.555, "volume": 235952.0}, {"date": "2021-02-10", "close": 43.44, "volume": 233430.0}, {"date": "2021-02-11", "close": 43.64, "volume": 271632.0}, {"date": "2021-02-12", "close": 44.24, "volume": 284124.0}, {"date": "2021-02-16", "close": 43.26, "volume": 355448.0}, {"date": "2021-02-17", "close": 42.04, "volume": 413438.0}, {"date": "2021-02-18", "close": 42.045, "volume": 476694.0}, {"date": "2021-02-19", "close": 42.2, "volume": 1323218.0}, {"date": "2021-02-22", "close": 41.785, "volume": 317938.0}, {"date": "2021-02-23", "close": 41.095, "volume": 366230.0}, {"date": "2021-02-24", "close": 42.235, "volume": 295504.0}, {"date": "2021-02-25", "close": 41.37, "volume": 264240.0}, {"date": "2021-02-26", "close": 40.96, "volume": 397350.0}, {"date": "2021-03-01", "close": 42.025, "volume": 288110.0}, {"date": "2021-03-02", "close": 40.755, "volume": 214450.0}, {"date": "2021-03-03", "close": 40.23, "volume": 821772.0}, {"date": "2021-03-04", "close": 38.85, "volume": 352586.0}, {"date": "2021-03-05", "close": 39.875, "volume": 510574.0}, {"date": "2021-03-08", "close": 39.67, "volume": 327398.0}, {"date": "2021-03-09", "close": 40.84, "volume": 949880.0}, {"date": "2021-03-10", "close": 41.49, "volume": 310160.0}, {"date": "2021-03-11", "close": 42.21, "volume": 269044.0}, {"date": "2021-03-12", "close": 42.395, "volume": 449422.0}, {"date": "2021-03-15", "close": 42.43, "volume": 250752.0}, {"date": "2021-03-16", "close": 42.0125, "volume": 225056.0}, {"date": "2021-03-17", "close": 42.445, "volume": 306332.0}, {"date": "2021-03-18", "close": 41.5, "volume": 281292.0}, {"date": "2021-03-19", "close": 41.26, "volume": 1176520.0}, {"date": "2021-03-22", "close": 41.33, "volume": 381248.0}, {"date": "2021-03-23", "close": 42.735, "volume": 797392.0}, {"date": "2021-03-24", "close": 42.57, "volume": 351312.0}, {"date": "2021-03-25", "close": 42.76, "volume": 372372.0}, {"date": "2021-03-26", "close": 43.625, "volume": 254048.0}, {"date": "2021-03-29", "close": 42.555, "volume": 499074.0}, {"date": "2021-03-30", "close": 43.46, "volume": 504132.0}, {"date": "2021-03-31", "close": 44.445, "volume": 756748.0}, {"date": "2021-04-01", "close": 44.665, "volume": 326416.0}, {"date": "2021-04-05", "close": 44.995, "volume": 375472.0}, {"date": "2021-04-06", "close": 44.67, "volume": 341194.0}, {"date": "2021-04-07", "close": 44.235, "volume": 362872.0}, {"date": "2021-04-08", "close": 45.345, "volume": 242098.0}, {"date": "2021-04-09", "close": 46.275, "volume": 426776.0}, {"date": "2021-04-12", "close": 45.63, "volume": 204504.0}, {"date": "2021-04-13", "close": 46.645, "volume": 380856.0}, {"date": "2021-04-14", "close": 47.115, "volume": 386282.0}, {"date": "2021-04-15", "close": 46.43, "volume": 211238.0}, {"date": "2021-04-16", "close": 47.4, "volume": 308048.0}, {"date": "2021-04-19", "close": 47.745, "volume": 436178.0}, {"date": "2021-04-20", "close": 48.335, "volume": 940976.0}, {"date": "2021-04-21", "close": 47.49, "volume": 331472.0}, {"date": "2021-04-22", "close": 47.475, "volume": 398568.0}, {"date": "2021-04-23", "close": 48.305, "volume": 263612.0}, {"date": "2021-04-26", "close": 48.02, "volume": 182616.0}, {"date": "2021-04-27", "close": 47.9, "volume": 225780.0}, {"date": "2021-04-28", "close": 47.75, "volume": 172506.0}, {"date": "2021-04-29", "close": 48.185, "volume": 173976.0}, {"date": "2021-04-30", "close": 48.005, "volume": 349342.0}, {"date": "2021-05-03", "close": 48.02, "volume": 264950.0}, {"date": "2021-05-04", "close": 47.51, "volume": 391394.0}, {"date": "2021-05-05", "close": 46.78, "volume": 207386.0}, {"date": "2021-05-06", "close": 47.355, "volume": 225890.0}, {"date": "2021-05-07", "close": 47.69, "volume": 155512.0}, {"date": "2021-05-10", "close": 46.22, "volume": 268714.0}, {"date": "2021-05-11", "close": 45.995, "volume": 987946.0}, {"date": "2021-05-12", "close": 44.78, "volume": 519934.0}, {"date": "2021-05-13", "close": 46.045, "volume": 474546.0}, {"date": "2021-05-14", "close": 46.43, "volume": 212936.0}, {"date": "2021-05-17", "close": 45.645, "volume": 277564.0}, {"date": "2021-05-18", "close": 45.575, "volume": 370576.0}, {"date": "2021-05-19", "close": 45.77, "volume": 251294.0}, {"date": "2021-05-20", "close": 46.455, "volume": 247132.0}, {"date": "2021-05-21", "close": 45.77, "volume": 330568.0}, {"date": "2021-05-24", "close": 46.34, "volume": 192966.0}, {"date": "2021-05-25", "close": 45.83, "volume": 772560.0}, {"date": "2021-05-26", "close": 46.11, "volume": 246766.0}, {"date": "2021-05-27", "close": 46.345, "volume": 265564.0}, {"date": "2021-05-28", "close": 46.155, "volume": 267666.0}, {"date": "2021-06-01", "close": 45.62, "volume": 326482.0}, {"date": "2021-06-02", "close": 45.245, "volume": 328054.0}, {"date": "2021-06-03", "close": 45.14, "volume": 285916.0}, {"date": "2021-06-04", "close": 45.24, "volume": 277050.0}, {"date": "2021-06-07", "close": 45.66, "volume": 438186.0}, {"date": "2021-06-08", "close": 45.2, "volume": 313654.0}, {"date": "2021-06-09", "close": 44.89, "volume": 257969.0}, {"date": "2021-06-10", "close": 45.02, "volume": 260114.0}, {"date": "2021-06-11", "close": 45.52, "volume": 205536.0}, {"date": "2021-06-14", "close": 45.37, "volume": 380537.0}, {"date": "2021-06-15", "close": 45.64, "volume": 307051.0}, {"date": "2021-06-16", "close": 45.62, "volume": 274781.0}, {"date": "2021-06-17", "close": 46.02, "volume": 354512.0}, {"date": "2021-06-18", "close": 44.73, "volume": 653791.0}, {"date": "2021-06-21", "close": 45.55, "volume": 207747.0}, {"date": "2021-06-22", "close": 45.73, "volume": 270190.0}, {"date": "2021-06-23", "close": 45.29, "volume": 248490.0}, {"date": "2021-06-24", "close": 45.79, "volume": 150190.0}, {"date": "2021-06-25", "close": 45.95, "volume": 1005426.0}, {"date": "2021-06-28", "close": 46.32, "volume": 254374.0}, {"date": "2021-06-29", "close": 46.5, "volume": 164987.0}, {"date": "2021-06-30", "close": 46.04, "volume": 233229.0}, {"date": "2021-07-01", "close": 46.19, "volume": 385025.0}, {"date": "2021-07-02", "close": 46.1, "volume": 259624.0}, {"date": "2021-07-06", "close": 45.76, "volume": 466059.0}, {"date": "2021-07-07", "close": 45.61, "volume": 500464.0}, {"date": "2021-07-08", "close": 45.34, "volume": 233176.0}, {"date": "2021-07-09", "close": 44.99, "volume": 240959.0}, {"date": "2021-07-12", "close": 46.05, "volume": 305508.0}, {"date": "2021-07-13", "close": 45.21, "volume": 205981.0}, {"date": "2021-07-14", "close": 44.73, "volume": 226978.0}, {"date": "2021-07-15", "close": 44.33, "volume": 182097.0}, {"date": "2021-07-16", "close": 44.43, "volume": 275000.0}, {"date": "2021-07-19", "close": 44.21, "volume": 241689.0}, {"date": "2021-07-20", "close": 44.35, "volume": 621555.0}, {"date": "2021-07-21", "close": 44.32, "volume": 368465.0}, {"date": "2021-07-22", "close": 42.79, "volume": 270289.0}, {"date": "2021-07-23", "close": 43.38, "volume": 206020.0}, {"date": "2021-07-26", "close": 43.44, "volume": 178570.0}, {"date": "2021-07-27", "close": 43.18, "volume": 259713.0}, {"date": "2021-07-28", "close": 43.59, "volume": 186458.0}, {"date": "2021-07-29", "close": 44.04, "volume": 167486.0}, {"date": "2021-07-30", "close": 43.56, "volume": 287359.0}, {"date": "2021-08-02", "close": 43.18, "volume": 218586.0}, {"date": "2021-08-03", "close": 43.34, "volume": 265255.0}, {"date": "2021-08-04", "close": 43.26, "volume": 225405.0}, {"date": "2021-08-05", "close": 43.6, "volume": 157885.0}, {"date": "2021-08-06", "close": 43.77, "volume": 215909.0}, {"date": "2021-08-09", "close": 43.28, "volume": 154888.0}, {"date": "2021-08-10", "close": 42.55, "volume": 191766.0}, {"date": "2021-08-11", "close": 42.5, "volume": 170773.0}, {"date": "2021-08-12", "close": 42.29, "volume": 218967.0}, {"date": "2021-08-13", "close": 42.32, "volume": 163012.0}, {"date": "2021-08-16", "close": 42.79, "volume": 311360.0}, {"date": "2021-08-17", "close": 43.16, "volume": 311601.0}, {"date": "2021-08-18", "close": 42.49, "volume": 238905.0}, {"date": "2021-08-19", "close": 42.61, "volume": 295286.0}, {"date": "2021-08-20", "close": 43.82, "volume": 463793.0}, {"date": "2021-08-23", "close": 43.86, "volume": 179849.0}, {"date": "2021-08-24", "close": 43.59, "volume": 228962.0}, {"date": "2021-08-25", "close": 43.12, "volume": 166057.0}, {"date": "2021-08-26", "close": 42.61, "volume": 165694.0}, {"date": "2021-08-27", "close": 43.75, "volume": 259003.0}, {"date": "2021-08-30", "close": 43.8, "volume": 185693.0}, {"date": "2021-08-31", "close": 43.78, "volume": 213597.0}, {"date": "2021-09-01", "close": 44.15, "volume": 148897.0}, {"date": "2021-09-02", "close": 44.46, "volume": 190807.0}, {"date": "2021-09-03", "close": 44.53, "volume": 164348.0}, {"date": "2021-09-07", "close": 43.43, "volume": 160671.0}, {"date": "2021-09-08", "close": 43.6, "volume": 239027.0}, {"date": "2021-09-09", "close": 42.78, "volume": 231736.0}, {"date": "2021-09-10", "close": 42.46, "volume": 247930.0}, {"date": "2021-09-13", "close": 42.22, "volume": 278812.0}, {"date": "2021-09-14", "close": 41.57, "volume": 253820.0}, {"date": "2021-09-15", "close": 41.94, "volume": 295205.0}, {"date": "2021-09-16", "close": 41.86, "volume": 247755.0}, {"date": "2021-09-17", "close": 41.38, "volume": 1301742.0}, {"date": "2021-09-20", "close": 40.16, "volume": 656103.0}, {"date": "2021-09-21", "close": 41.69, "volume": 775198.0}, {"date": "2021-09-22", "close": 41.35, "volume": 588800.0}, {"date": "2021-09-23", "close": 42.81, "volume": 355688.0}, {"date": "2021-09-24", "close": 42.61, "volume": 271371.0}, {"date": "2021-09-27", "close": 44.55, "volume": 480409.0}, {"date": "2021-09-28", "close": 43.82, "volume": 425251.0}, {"date": "2021-09-29", "close": 43.95, "volume": 392027.0}, {"date": "2021-09-30", "close": 43.43, "volume": 499491.0}, {"date": "2021-10-01", "close": 43.35, "volume": 411606.0}, {"date": "2021-10-04", "close": 43.82, "volume": 406784.0}, {"date": "2021-10-05", "close": 42.62, "volume": 504892.0}, {"date": "2021-10-06", "close": 42.05, "volume": 268982.0}, {"date": "2021-10-07", "close": 42.45, "volume": 289380.0}, {"date": "2021-10-08", "close": 41.42, "volume": 183296.0}, {"date": "2021-10-11", "close": 41.02, "volume": 153001.0}, {"date": "2021-10-12", "close": 40.85, "volume": 149159.0}, {"date": "2021-10-13", "close": 40.97, "volume": 233274.0}, {"date": "2021-10-14", "close": 41.37, "volume": 229246.0}, {"date": "2021-10-15", "close": 41.04, "volume": 285224.0}, {"date": "2021-10-18", "close": 41.09, "volume": 175877.0}, {"date": "2021-10-19", "close": 41.16, "volume": 178286.0}, {"date": "2021-10-20", "close": 41.18, "volume": 154433.0}, {"date": "2021-10-21", "close": 41.34, "volume": 206453.0}, {"date": "2021-10-22", "close": 41.09, "volume": 225016.0}, {"date": "2021-10-25", "close": 41.66, "volume": 299207.0}, {"date": "2021-10-26", "close": 42.06, "volume": 195966.0}, {"date": "2021-10-27", "close": 41.14, "volume": 252074.0}, {"date": "2021-10-28", "close": 41.47, "volume": 219142.0}, {"date": "2021-10-29", "close": 42.31, "volume": 455411.0}, {"date": "2021-11-01", "close": 42.97, "volume": 209894.0}, {"date": "2021-11-02", "close": 42.81, "volume": 174359.0}, {"date": "2021-11-03", "close": 43.83, "volume": 273438.0}, {"date": "2021-11-04", "close": 43.94, "volume": 198217.0}, {"date": "2021-11-05", "close": 45.33, "volume": 286484.0}, {"date": "2021-11-08", "close": 45.19, "volume": 204448.0}, {"date": "2021-11-09", "close": 45.28, "volume": 141023.0}, {"date": "2021-11-10", "close": 44.47, "volume": 200478.0}, {"date": "2021-11-11", "close": 44.79, "volume": 186517.0}, {"date": "2021-11-12", "close": 44.28, "volume": 147481.0}, {"date": "2021-11-15", "close": 44.09, "volume": 213030.0}, {"date": "2021-11-16", "close": 44.58, "volume": 243711.0}, {"date": "2021-11-17", "close": 43.61, "volume": 268977.0}, {"date": "2021-11-18", "close": 43.58, "volume": 276341.0}, {"date": "2021-11-19", "close": 44.0, "volume": 267638.0}, {"date": "2021-11-22", "close": 44.11, "volume": 218153.0}, {"date": "2021-11-23", "close": 44.58, "volume": 290991.0}, {"date": "2021-11-24", "close": 43.53, "volume": 187329.0}, {"date": "2021-11-26", "close": 41.19, "volume": 304573.0}, {"date": "2021-11-29", "close": 40.97, "volume": 292708.0}, {"date": "2021-11-30", "close": 40.13, "volume": 334871.0}, {"date": "2021-12-01", "close": 39.35, "volume": 280269.0}, {"date": "2021-12-02", "close": 40.45, "volume": 286114.0}, {"date": "2021-12-03", "close": 39.62, "volume": 225835.0}, {"date": "2021-12-06", "close": 40.5, "volume": 367574.0}, {"date": "2021-12-07", "close": 40.89, "volume": 299116.0}, {"date": "2021-12-08", "close": 41.38, "volume": 346745.0}, {"date": "2021-12-09", "close": 40.13, "volume": 235206.0}, {"date": "2021-12-10", "close": 40.2, "volume": 362247.0}, {"date": "2021-12-13", "close": 40.12, "volume": 313792.0}, {"date": "2021-12-14", "close": 43.41, "volume": 1811060.0}, {"date": "2021-12-15", "close": 42.83, "volume": 1388872.0}, {"date": "2021-12-16", "close": 44.41, "volume": 787978.0}, {"date": "2021-12-17", "close": 44.39, "volume": 1061612.0}, {"date": "2021-12-20", "close": 44.32, "volume": 515295.0}, {"date": "2021-12-21", "close": 44.17, "volume": 623167.0}, {"date": "2021-12-22", "close": 44.93, "volume": 378660.0}, {"date": "2021-12-23", "close": 44.41, "volume": 390960.0}, {"date": "2021-12-27", "close": 46.65, "volume": 511312.0}, {"date": "2021-12-28", "close": 46.4, "volume": 505559.0}, {"date": "2021-12-29", "close": 45.99, "volume": 292694.0}, {"date": "2021-12-30", "close": 45.8, "volume": 262925.0}, {"date": "2021-12-31", "close": 45.41, "volume": 287287.0}, {"date": "2022-01-03", "close": 44.37, "volume": 366264.0}, {"date": "2022-01-04", "close": 43.88, "volume": 532247.0}, {"date": "2022-01-05", "close": 43.75, "volume": 635827.0}, {"date": "2022-01-06", "close": 41.37, "volume": 522131.0}, {"date": "2022-01-07", "close": 40.03, "volume": 521732.0}, {"date": "2022-01-10", "close": 39.57, "volume": 535061.0}, {"date": "2022-01-11", "close": 40.02, "volume": 475149.0}, {"date": "2022-01-12", "close": 39.69, "volume": 632998.0}, {"date": "2022-01-13", "close": 38.95, "volume": 389153.0}, {"date": "2022-01-14", "close": 38.92, "volume": 405934.0}, {"date": "2022-01-18", "close": 37.32, "volume": 551370.0}, {"date": "2022-01-19", "close": 36.39, "volume": 595770.0}, {"date": "2022-01-20", "close": 35.8, "volume": 1122860.0}, {"date": "2022-01-21", "close": 35.03, "volume": 1421039.0}, {"date": "2022-01-24", "close": 36.63, "volume": 668893.0}, {"date": "2022-01-25", "close": 35.42, "volume": 545240.0}, {"date": "2022-01-26", "close": 34.86, "volume": 491771.0}, {"date": "2022-01-27", "close": 34.45, "volume": 381606.0}, {"date": "2022-01-28", "close": 35.06, "volume": 483493.0}, {"date": "2022-01-31", "close": 36.47, "volume": 508011.0}, {"date": "2022-02-01", "close": 36.46, "volume": 401190.0}, {"date": "2022-02-02", "close": 36.02, "volume": 381673.0}, {"date": "2022-02-03", "close": 35.64, "volume": 310447.0}, {"date": "2022-02-04", "close": 35.47, "volume": 295396.0}, {"date": "2022-02-07", "close": 35.59, "volume": 228772.0}, {"date": "2022-02-08", "close": 36.06, "volume": 257648.0}, {"date": "2022-02-09", "close": 36.34, "volume": 315507.0}, {"date": "2022-02-10", "close": 35.89, "volume": 386606.0}, {"date": "2022-02-11", "close": 36.16, "volume": 377715.0}, {"date": "2022-02-14", "close": 36.01, "volume": 400381.0}, {"date": "2022-02-15", "close": 36.46, "volume": 394273.0}, {"date": "2022-02-16", "close": 36.4, "volume": 383000.0}, {"date": "2022-02-17", "close": 35.44, "volume": 338790.0}, {"date": "2022-02-18", "close": 35.22, "volume": 1022742.0}, {"date": "2022-02-22", "close": 35.27, "volume": 525411.0}, {"date": "2022-02-23", "close": 34.54, "volume": 467170.0}, {"date": "2022-02-24", "close": 35.37, "volume": 468204.0}, {"date": "2022-02-25", "close": 36.23, "volume": 284285.0}, {"date": "2022-02-28", "close": 35.7, "volume": 530568.0}, {"date": "2022-03-01", "close": 35.65, "volume": 547426.0}, {"date": "2022-03-02", "close": 35.71, "volume": 298434.0}, {"date": "2022-03-03", "close": 35.3, "volume": 271377.0}, {"date": "2022-03-04", "close": 35.77, "volume": 431716.0}, {"date": "2022-03-07", "close": 35.5, "volume": 409886.0}, {"date": "2022-03-08", "close": 34.77, "volume": 398491.0}, {"date": "2022-03-09", "close": 35.32, "volume": 224492.0}, {"date": "2022-03-10", "close": 34.77, "volume": 251700.0}, {"date": "2022-03-11", "close": 33.81, "volume": 240773.0}, {"date": "2022-03-14", "close": 33.38, "volume": 265535.0}, {"date": "2022-03-15", "close": 34.21, "volume": 267408.0}, {"date": "2022-03-16", "close": 34.72, "volume": 382709.0}, {"date": "2022-03-17", "close": 35.07, "volume": 305824.0}, {"date": "2022-03-18", "close": 35.35, "volume": 938008.0}, {"date": "2022-03-21", "close": 34.86, "volume": 478273.0}, {"date": "2022-03-22", "close": 34.97, "volume": 470672.0}, {"date": "2022-03-23", "close": 33.74, "volume": 774912.0}, {"date": "2022-03-24", "close": 31.04, "volume": 1402643.0}, {"date": "2022-03-25", "close": 31.24, "volume": 506611.0}, {"date": "2022-03-28", "close": 31.52, "volume": 426114.0}, {"date": "2022-03-29", "close": 31.95, "volume": 511390.0}, {"date": "2022-03-30", "close": 31.23, "volume": 547877.0}, {"date": "2022-03-31", "close": 30.84, "volume": 535964.0}, {"date": "2022-04-01", "close": 31.52, "volume": 669845.0}, {"date": "2022-04-04", "close": 31.22, "volume": 363121.0}, {"date": "2022-04-05", "close": 31.51, "volume": 663381.0}, {"date": "2022-04-06", "close": 31.0, "volume": 405037.0}, {"date": "2022-04-07", "close": 31.37, "volume": 354744.0}, {"date": "2022-04-08", "close": 31.35, "volume": 324445.0}, {"date": "2022-04-11", "close": 31.04, "volume": 364605.0}, {"date": "2022-04-12", "close": 31.14, "volume": 377299.0}, {"date": "2022-04-13", "close": 30.81, "volume": 209111.0}, {"date": "2022-04-14", "close": 30.06, "volume": 339428.0}, {"date": "2022-04-18", "close": 29.07, "volume": 384189.0}, {"date": "2022-04-19", "close": 29.3, "volume": 302822.0}, {"date": "2022-04-20", "close": 29.55, "volume": 354020.0}, {"date": "2022-04-21", "close": 29.5, "volume": 815482.0}, {"date": "2022-04-22", "close": 28.59, "volume": 439719.0}, {"date": "2022-04-25", "close": 28.4, "volume": 388454.0}, {"date": "2022-04-26", "close": 26.84, "volume": 616718.0}, {"date": "2022-04-27", "close": 26.72, "volume": 810736.0}, {"date": "2022-04-28", "close": 26.88, "volume": 472384.0}, {"date": "2022-04-29", "close": 26.4, "volume": 594254.0}, {"date": "2022-05-02", "close": 26.64, "volume": 593235.0}, {"date": "2022-05-03", "close": 26.79, "volume": 456859.0}, {"date": "2022-05-04", "close": 28.72, "volume": 626137.0}, {"date": "2022-05-05", "close": 28.27, "volume": 1063535.0}, {"date": "2022-05-06", "close": 27.8, "volume": 720620.0}, {"date": "2022-05-09", "close": 26.67, "volume": 792427.0}, {"date": "2022-05-10", "close": 26.22, "volume": 794611.0}, {"date": "2022-05-11", "close": 25.08, "volume": 895686.0}, {"date": "2022-05-12", "close": 26.5, "volume": 720686.0}, {"date": "2022-05-13", "close": 26.48, "volume": 460058.0}, {"date": "2022-05-16", "close": 25.95, "volume": 323655.0}, {"date": "2022-05-17", "close": 26.89, "volume": 636576.0}, {"date": "2022-05-18", "close": 26.02, "volume": 578534.0}, {"date": "2022-05-19", "close": 26.08, "volume": 495614.0}, {"date": "2022-05-20", "close": 26.62, "volume": 473565.0}, {"date": "2022-05-23", "close": 26.43, "volume": 481295.0}, {"date": "2022-05-24", "close": 26.45, "volume": 451069.0}, {"date": "2022-05-25", "close": 26.305, "volume": 1056173.0}, {"date": "2022-05-26", "close": 26.23, "volume": 622151.0}, {"date": "2022-05-27", "close": 26.68, "volume": 664083.0}, {"date": "2022-05-31", "close": 26.46, "volume": 970498.0}, {"date": "2022-06-01", "close": 26.3, "volume": 601915.0}, {"date": "2022-06-02", "close": 26.84, "volume": 837922.0}, {"date": "2022-06-03", "close": 26.11, "volume": 641625.0}, {"date": "2022-06-06", "close": 25.78, "volume": 735211.0}, {"date": "2022-06-07", "close": 25.99, "volume": 764588.0}, {"date": "2022-06-08", "close": 25.74, "volume": 391299.0}, {"date": "2022-06-09", "close": 24.79, "volume": 402348.0}, {"date": "2022-06-10", "close": 24.02, "volume": 713641.0}, {"date": "2022-06-13", "close": 23.31, "volume": 603411.0}, {"date": "2022-06-14", "close": 22.78, "volume": 865040.0}, {"date": "2022-06-15", "close": 23.02, "volume": 730020.0}, {"date": "2022-06-16", "close": 22.65, "volume": 764338.0}, {"date": "2022-06-17", "close": 22.84, "volume": 1557219.0}, {"date": "2022-06-21", "close": 22.94, "volume": 625585.0}, {"date": "2022-06-22", "close": 23.3, "volume": 730304.0}, {"date": "2022-06-23", "close": 23.92, "volume": 1135868.0}, {"date": "2022-06-24", "close": 24.61, "volume": 1279503.0}, {"date": "2022-06-27", "close": 24.64, "volume": 550482.0}, {"date": "2022-06-28", "close": 24.04, "volume": 641494.0}, {"date": "2022-06-29", "close": 24.27, "volume": 646598.0}, {"date": "2022-06-30", "close": 24.09, "volume": 515918.0}, {"date": "2022-07-01", "close": 24.3, "volume": 853969.0}, {"date": "2022-07-05", "close": 24.33, "volume": 797493.0}, {"date": "2022-07-06", "close": 24.2, "volume": 510249.0}, {"date": "2022-07-07", "close": 23.5, "volume": 1466828.0}, {"date": "2022-07-08", "close": 23.39, "volume": 1168809.0}, {"date": "2022-07-11", "close": 22.88, "volume": 868190.0}, {"date": "2022-07-12", "close": 22.66, "volume": 751597.0}, {"date": "2022-07-13", "close": 21.86, "volume": 832209.0}, {"date": "2022-07-14", "close": 21.61, "volume": 690372.0}, {"date": "2022-07-15", "close": 22.5, "volume": 1340265.0}, {"date": "2022-07-18", "close": 21.68, "volume": 693737.0}, {"date": "2022-07-19", "close": 22.36, "volume": 612059.0}, {"date": "2022-07-20", "close": 22.43, "volume": 1809631.0}, {"date": "2022-07-21", "close": 22.75, "volume": 1288502.0}, {"date": "2022-07-22", "close": 22.01, "volume": 1054530.0}, {"date": "2022-07-25", "close": 21.52, "volume": 1305857.0}, {"date": "2022-07-26", "close": 22.48, "volume": 4373642.0}, {"date": "2022-07-27", "close": 23.25, "volume": 3370504.0}, {"date": "2022-07-28", "close": 22.77, "volume": 3373273.0}, {"date": "2022-07-29", "close": 23.13, "volume": 2716822.0}, {"date": "2022-08-01", "close": 22.58, "volume": 1665460.0}, {"date": "2022-08-02", "close": 22.11, "volume": 2796808.0}, {"date": "2022-08-03", "close": 22.18, "volume": 3868466.0}, {"date": "2022-08-04", "close": 21.56, "volume": 5798741.0}, {"date": "2022-08-05", "close": 21.42, "volume": 4004363.0}, {"date": "2022-08-08", "close": 21.51, "volume": 4257050.0}, {"date": "2022-08-09", "close": 21.27, "volume": 5886680.0}, {"date": "2022-08-10", "close": 22.13, "volume": 4929017.0}, {"date": "2022-08-11", "close": 21.93, "volume": 4677464.0}, {"date": "2022-08-12", "close": 22.26, "volume": 3903140.0}, {"date": "2022-08-15", "close": 22.28, "volume": 4042981.0}, {"date": "2022-08-16", "close": 21.93, "volume": 2422289.0}, {"date": "2022-08-17", "close": 21.43, "volume": 4962461.0}, {"date": "2022-08-18", "close": 21.11, "volume": 3460050.0}, {"date": "2022-08-19", "close": 21.01, "volume": 3312140.0}, {"date": "2022-08-22", "close": 20.78, "volume": 5929585.0}, {"date": "2022-08-23", "close": 20.64, "volume": 8546326.0}, {"date": "2022-08-24", "close": 20.47, "volume": 8743904.0}, {"date": "2022-08-25", "close": 20.92, "volume": 11091940.0}, {"date": "2022-08-26", "close": 21.23, "volume": 18371130.0}, {"date": "2022-08-29", "close": 21.54, "volume": 12868520.0}, {"date": "2022-08-30", "close": 21.17, "volume": 11192380.0}, {"date": "2022-08-31", "close": 20.9, "volume": 11032410.0}, {"date": "2022-09-01", "close": 19.0, "volume": 24844630.0}, {"date": "2022-09-02", "close": 18.03, "volume": 36926100.0}, {"date": "2022-09-06", "close": 16.95, "volume": 11232450.0}, {"date": "2022-09-07", "close": 17.75, "volume": 7078004.0}, {"date": "2022-09-08", "close": 18.01, "volume": 5558652.0}, {"date": "2022-09-09", "close": 18.46, "volume": 20923790.0}, {"date": "2022-09-12", "close": 18.06, "volume": 9776083.0}, {"date": "2022-09-13", "close": 16.5, "volume": 10645870.0}, {"date": "2022-09-14", "close": 16.11, "volume": 12496670.0}, {"date": "2022-09-15", "close": 16.17, "volume": 5599835.0}, {"date": "2022-09-16", "close": 16.11, "volume": 8176538.0}, {"date": "2022-09-19", "close": 15.86, "volume": 8369239.0}, {"date": "2022-09-20", "close": 15.29, "volume": 3807934.0}, {"date": "2022-09-21", "close": 15.07, "volume": 3625364.0}, {"date": "2022-09-22", "close": 14.97, "volume": 3831578.0}, {"date": "2022-09-23", "close": 14.79, "volume": 3879891.0}, {"date": "2022-09-26", "close": 14.56, "volume": 4778393.0}, {"date": "2022-09-27", "close": 14.26, "volume": 5879345.0}, {"date": "2022-09-28", "close": 14.41, "volume": 5664668.0}, {"date": "2022-09-29", "close": 14.56, "volume": 6410548.0}, {"date": "2022-09-30", "close": 13.97, "volume": 4656672.0}, {"date": "2022-10-03", "close": 13.92, "volume": 5408810.0}, {"date": "2022-10-04", "close": 14.38, "volume": 6218154.0}, {"date": "2022-10-05", "close": 13.75, "volume": 4948011.0}, {"date": "2022-10-06", "close": 13.28, "volume": 4432744.0}, {"date": "2022-10-07", "close": 12.68, "volume": 9856078.0}, {"date": "2022-10-10", "close": 12.11, "volume": 3862402.0}, {"date": "2022-10-11", "close": 11.68, "volume": 5532787.0}, {"date": "2022-10-12", "close": 12.2, "volume": 10919740.0}, {"date": "2022-10-13", "close": 12.14, "volume": 4356369.0}, {"date": "2022-10-14", "close": 11.33, "volume": 4247626.0}, {"date": "2022-10-17", "close": 11.75, "volume": 3633354.0}, {"date": "2022-10-18", "close": 11.32, "volume": 4491200.0}, {"date": "2022-10-19", "close": 10.9, "volume": 4324829.0}, {"date": "2022-10-20", "close": 10.79, "volume": 3966070.0}, {"date": "2022-10-21", "close": 11.03, "volume": 3884661.0}, {"date": "2022-10-24", "close": 11.24, "volume": 4034847.0}, {"date": "2022-10-25", "close": 12.04, "volume": 5087166.0}, {"date": "2022-10-26", "close": 12.45, "volume": 4103477.0}, {"date": "2022-10-27", "close": 12.78, "volume": 4206857.0}, {"date": "2022-10-28", "close": 13.13, "volume": 4157700.0}, {"date": "2022-10-31", "close": 13.2, "volume": 3514317.0}, {"date": "2022-11-01", "close": 13.37, "volume": 3734160.0}, {"date": "2022-11-02", "close": 12.97, "volume": 3903963.0}, {"date": "2022-11-03", "close": 13.02, "volume": 4382250.0}, {"date": "2022-11-04", "close": 13.69, "volume": 4454137.0}, {"date": "2022-11-07", "close": 14.02, "volume": 9928502.0}, {"date": "2022-11-08", "close": 14.12, "volume": 3742818.0}, {"date": "2022-11-09", "close": 14.11, "volume": 4786313.0}, {"date": "2022-11-10", "close": 15.8, "volume": 6789999.0}, {"date": "2022-11-11", "close": 16.28, "volume": 3926433.0}, {"date": "2022-11-14", "close": 15.97, "volume": 5430610.0}, {"date": "2022-11-15", "close": 16.28, "volume": 2887802.0}, {"date": "2022-11-16", "close": 16.04, "volume": 2116324.0}, {"date": "2022-11-17", "close": 15.62, "volume": 2645397.0}, {"date": "2022-11-18", "close": 15.74, "volume": 2126664.0}, {"date": "2022-11-21", "close": 15.45, "volume": 3097619.0}, {"date": "2022-11-22", "close": 15.88, "volume": 3019203.0}, {"date": "2022-11-23", "close": 16.2, "volume": 2030267.0}, {"date": "2022-11-25", "close": 16.27, "volume": 944709.0}, {"date": "2022-11-28", "close": 15.24, "volume": 2795478.0}, {"date": "2022-11-29", "close": 15.49, "volume": 2511843.0}, {"date": "2022-11-30", "close": 16.56, "volume": 4481315.0}, {"date": "2022-12-01", "close": 16.5, "volume": 3166293.0}, {"date": "2022-12-02", "close": 16.43, "volume": 2726295.0}, {"date": "2022-12-05", "close": 15.9, "volume": 2419468.0}, {"date": "2022-12-06", "close": 15.48, "volume": 2465130.0}, {"date": "2022-12-07", "close": 15.36, "volume": 2621572.0}, {"date": "2022-12-08", "close": 15.53, "volume": 3002448.0}, {"date": "2022-12-09", "close": 15.1, "volume": 2641421.0}, {"date": "2022-12-12", "close": 15.39, "volume": 3246957.0}, {"date": "2022-12-13", "close": 15.74, "volume": 3639305.0}, {"date": "2022-12-14", "close": 15.35, "volume": 3483505.0}, {"date": "2022-12-15", "close": 15.13, "volume": 3607834.0}, {"date": "2022-12-16", "close": 14.88, "volume": 17426810.0}, {"date": "2022-12-19", "close": 14.64, "volume": 4252832.0}, {"date": "2022-12-20", "close": 14.57, "volume": 3206787.0}, {"date": "2022-12-21", "close": 14.93, "volume": 1852472.0}, {"date": "2022-12-22", "close": 14.99, "volume": 1916125.0}, {"date": "2022-12-23", "close": 14.87, "volume": 1312027.0}, {"date": "2022-12-27", "close": 14.88, "volume": 1821927.0}, {"date": "2022-12-28", "close": 14.72, "volume": 1993479.0}, {"date": "2022-12-29", "close": 15.38, "volume": 1807514.0}, {"date": "2022-12-30", "close": 15.23, "volume": 1620853.0}, {"date": "2023-01-03", "close": 15.26, "volume": 2170663.0}, {"date": "2023-01-04", "close": 15.57, "volume": 2706553.0}, {"date": "2023-01-05", "close": 16.14, "volume": 4273766.0}, {"date": "2023-01-06", "close": 16.37, "volume": 3881035.0}, {"date": "2023-01-09", "close": 17.04, "volume": 4871667.0}, {"date": "2023-01-10", "close": 17.31, "volume": 2884296.0}, {"date": "2023-01-11", "close": 17.84, "volume": 3227330.0}, {"date": "2023-01-12", "close": 17.77, "volume": 2991087.0}, {"date": "2023-01-13", "close": 17.86, "volume": 1778994.0}, {"date": "2023-01-17", "close": 18.29, "volume": 2596966.0}, {"date": "2023-01-18", "close": 18.65, "volume": 2290835.0}, {"date": "2023-01-19", "close": 19.55, "volume": 4937134.0}, {"date": "2023-01-20", "close": 19.62, "volume": 2400837.0}, {"date": "2023-01-23", "close": 19.98, "volume": 1850919.0}, {"date": "2023-01-24", "close": 19.82, "volume": 2310971.0}, {"date": "2023-01-25", "close": 19.95, "volume": 2104142.0}, {"date": "2023-01-26", "close": 19.88, "volume": 1829778.0}, {"date": "2023-01-27", "close": 20.04, "volume": 1511607.0}, {"date": "2023-01-30", "close": 19.96, "volume": 1575675.0}, {"date": "2023-01-31", "close": 21.41, "volume": 4444660.0}, {"date": "2023-02-01", "close": 20.87, "volume": 4238492.0}, {"date": "2023-02-02", "close": 21.1, "volume": 3329916.0}, {"date": "2023-02-03", "close": 20.29, "volume": 2036608.0}, {"date": "2023-02-06", "close": 19.89, "volume": 1616099.0}, {"date": "2023-02-07", "close": 20.39, "volume": 1814946.0}, {"date": "2023-02-08", "close": 20.0, "volume": 1420226.0}, {"date": "2023-02-09", "close": 19.83, "volume": 1833526.0}, {"date": "2023-02-10", "close": 19.64, "volume": 1847658.0}, {"date": "2023-02-13", "close": 20.05, "volume": 2150868.0}, {"date": "2023-02-14", "close": 20.37, "volume": 1682462.0}, {"date": "2023-02-15", "close": 20.41, "volume": 1137176.0}, {"date": "2023-02-16", "close": 20.22, "volume": 1704035.0}, {"date": "2023-02-17", "close": 20.35, "volume": 1274000.0}, {"date": "2023-02-21", "close": 19.52, "volume": 1866607.0}, {"date": "2023-02-22", "close": 19.33, "volume": 1239756.0}, {"date": "2023-02-23", "close": 19.03, "volume": 1165967.0}, {"date": "2023-02-24", "close": 18.61, "volume": 1419691.0}, {"date": "2023-02-27", "close": 18.66, "volume": 1050460.0}, {"date": "2023-02-28", "close": 17.69, "volume": 2743730.0}, {"date": "2023-03-01", "close": 18.36, "volume": 2308849.0}, {"date": "2023-03-02", "close": 18.77, "volume": 1482030.0}, {"date": "2023-03-03", "close": 19.08, "volume": 1300593.0}, {"date": "2023-03-06", "close": 18.46, "volume": 1100697.0}, {"date": "2023-03-07", "close": 18.35, "volume": 1165579.0}, {"date": "2023-03-08", "close": 18.5, "volume": 898342.0}, {"date": "2023-03-09", "close": 17.87, "volume": 1129941.0}, {"date": "2023-03-10", "close": 17.32, "volume": 1479051.0}, {"date": "2023-03-13", "close": 18.06, "volume": 2059729.0}, {"date": "2023-03-14", "close": 18.1, "volume": 1393943.0}, {"date": "2023-03-15", "close": 18.01, "volume": 1513691.0}, {"date": "2023-03-16", "close": 18.43, "volume": 1477006.0}, {"date": "2023-03-17", "close": 18.48, "volume": 2680032.0}, {"date": "2023-03-20", "close": 18.13, "volume": 1002090.0}, {"date": "2023-03-21", "close": 18.91, "volume": 1641925.0}, {"date": "2023-03-22", "close": 18.35, "volume": 1072068.0}, {"date": "2023-03-23", "close": 18.29, "volume": 937779.0}, {"date": "2023-03-24", "close": 18.21, "volume": 1747425.0}, {"date": "2023-03-27", "close": 18.3, "volume": 871816.0}, {"date": "2023-03-28", "close": 18.26, "volume": 965528.0}, {"date": "2023-03-29", "close": 18.49, "volume": 1928452.0}, {"date": "2023-03-30", "close": 17.45, "volume": 3912390.0}, {"date": "2023-03-31", "close": 18.52, "volume": 2379926.0}, {"date": "2023-04-03", "close": 17.66, "volume": 2036696.0}, {"date": "2023-04-04", "close": 17.82, "volume": 1552032.0}, {"date": "2023-04-05", "close": 17.62, "volume": 1426526.0}, {"date": "2023-04-06", "close": 17.11, "volume": 1529491.0}, {"date": "2023-04-10", "close": 17.3, "volume": 1531291.0}, {"date": "2023-04-11", "close": 17.54, "volume": 1279753.0}, {"date": "2023-04-12", "close": 16.95, "volume": 1352315.0}, {"date": "2023-04-13", "close": 16.64, "volume": 2200501.0}, {"date": "2023-04-14", "close": 16.1, "volume": 1501403.0}, {"date": "2023-04-17", "close": 16.38, "volume": 1357715.0}, {"date": "2023-04-18", "close": 16.29, "volume": 1684738.0}, {"date": "2023-04-19", "close": 16.79, "volume": 1890762.0}, {"date": "2023-04-20", "close": 16.62, "volume": 1367918.0}, {"date": "2023-04-21", "close": 17.31, "volume": 1037335.0}, {"date": "2023-04-24", "close": 17.36, "volume": 733622.0}, {"date": "2023-04-25", "close": 16.8, "volume": 1133523.0}, {"date": "2023-04-26", "close": 16.82, "volume": 1272898.0}, {"date": "2023-04-27", "close": 17.13, "volume": 724824.0}, {"date": "2023-04-28", "close": 17.22, "volume": 782939.0}, {"date": "2023-05-01", "close": 17.29, "volume": 979743.0}, {"date": "2023-05-02", "close": 16.94, "volume": 967296.0}, {"date": "2023-05-03", "close": 17.47, "volume": 1156706.0}, {"date": "2023-05-04", "close": 17.41, "volume": 1122248.0}, {"date": "2023-05-05", "close": 17.44, "volume": 1117817.0}, {"date": "2023-05-08", "close": 17.16, "volume": 1772102.0}, {"date": "2023-05-09", "close": 16.89, "volume": 1076808.0}, {"date": "2023-05-10", "close": 17.15, "volume": 923187.0}, {"date": "2023-05-11", "close": 16.89, "volume": 847280.0}, {"date": "2023-05-12", "close": 16.56, "volume": 1005027.0}, {"date": "2023-05-15", "close": 16.66, "volume": 1049510.0}, {"date": "2023-05-16", "close": 16.69, "volume": 1151162.0}, {"date": "2023-05-17", "close": 16.94, "volume": 1163950.0}, {"date": "2023-05-18", "close": 16.7, "volume": 870145.0}, {"date": "2023-05-19", "close": 16.43, "volume": 1067276.0}, {"date": "2023-05-22", "close": 16.27, "volume": 2277265.0}, {"date": "2023-05-23", "close": 16.45, "volume": 2086001.0}, {"date": "2023-05-24", "close": 17.0, "volume": 1866233.0}, {"date": "2023-05-25", "close": 16.57, "volume": 1865904.0}, {"date": "2023-05-26", "close": 17.11, "volume": 1048632.0}, {"date": "2023-05-30", "close": 17.14, "volume": 1208360.0}, {"date": "2023-05-31", "close": 17.49, "volume": 1876137.0}, {"date": "2023-06-01", "close": 18.53, "volume": 1835623.0}, {"date": "2023-06-02", "close": 18.51, "volume": 1925630.0}, {"date": "2023-06-05", "close": 18.4, "volume": 1369838.0}, {"date": "2023-06-06", "close": 19.14, "volume": 1645444.0}, {"date": "2023-06-07", "close": 19.37, "volume": 2526031.0}, {"date": "2023-06-08", "close": 18.86, "volume": 2294859.0}, {"date": "2023-06-09", "close": 18.57, "volume": 1201574.0}, {"date": "2023-06-12", "close": 19.09, "volume": 1385116.0}, {"date": "2023-06-13", "close": 19.72, "volume": 1668200.0}, {"date": "2023-06-14", "close": 19.4, "volume": 1611150.0}, {"date": "2023-06-15", "close": 19.81, "volume": 1298742.0}, {"date": "2023-06-16", "close": 20.77, "volume": 3518636.0}, {"date": "2023-06-20", "close": 21.56, "volume": 3013647.0}, {"date": "2023-06-21", "close": 21.7, "volume": 5408420.0}, {"date": "2023-06-22", "close": 21.51, "volume": 2175846.0}, {"date": "2023-06-23", "close": 21.69, "volume": 9595891.0}, {"date": "2023-06-26", "close": 21.38, "volume": 3356537.0}, {"date": "2023-06-27", "close": 21.42, "volume": 1119314.0}, {"date": "2023-06-28", "close": 21.54, "volume": 1098507.0}, {"date": "2023-06-29", "close": 21.95, "volume": 1307560.0}, {"date": "2023-06-30", "close": 21.75, "volume": 1699727.0}, {"date": "2023-07-03", "close": 21.56, "volume": 1096298.0}, {"date": "2023-07-05", "close": 21.41, "volume": 1496380.0}, {"date": "2023-07-06", "close": 21.22, "volume": 1078393.0}, {"date": "2023-07-07", "close": 21.3, "volume": 829577.0}, {"date": "2023-07-10", "close": 21.54, "volume": 857114.0}, {"date": "2023-07-11", "close": 21.91, "volume": 733697.0}, {"date": "2023-07-12", "close": 22.32, "volume": 1205649.0}, {"date": "2023-07-13", "close": 22.47, "volume": 708629.0}, {"date": "2023-07-14", "close": 22.74, "volume": 781651.0}, {"date": "2023-07-17", "close": 22.76, "volume": 786785.0}, {"date": "2023-07-18", "close": 22.95, "volume": 1739659.0}, {"date": "2023-07-19", "close": 22.64, "volume": 1293753.0}, {"date": "2023-07-20", "close": 22.37, "volume": 1180820.0}, {"date": "2023-07-21", "close": 22.56, "volume": 2021629.0}, {"date": "2023-07-24", "close": 22.07, "volume": 910077.0}, {"date": "2023-07-25", "close": 22.18, "volume": 1416131.0}, {"date": "2023-07-26", "close": 22.58, "volume": 1408094.0}, {"date": "2023-07-27", "close": 22.25, "volume": 1845081.0}, {"date": "2023-07-28", "close": 23.09, "volume": 1314678.0}, {"date": "2023-07-31", "close": 23.19, "volume": 1212013.0}, {"date": "2023-08-01", "close": 22.58, "volume": 1693592.0}, {"date": "2023-08-02", "close": 22.6, "volume": 1383956.0}, {"date": "2023-08-03", "close": 22.42, "volume": 857992.0}, {"date": "2023-08-04", "close": 22.83, "volume": 1157783.0}, {"date": "2023-08-07", "close": 22.91, "volume": 985988.0}, {"date": "2023-08-08", "close": 22.58, "volume": 946080.0}, {"date": "2023-08-09", "close": 22.27, "volume": 977289.0}, {"date": "2023-08-10", "close": 22.11, "volume": 1040542.0}, {"date": "2023-08-11", "close": 22.5, "volume": 1084355.0}, {"date": "2023-08-14", "close": 23.61, "volume": 1994634.0}, {"date": "2023-08-15", "close": 23.84, "volume": 1121523.0}, {"date": "2023-08-16", "close": 23.08, "volume": 1094607.0}, {"date": "2023-08-17", "close": 22.55, "volume": 1007398.0}, {"date": "2023-08-18", "close": 22.5, "volume": 1106479.0}, {"date": "2023-08-21", "close": 22.77, "volume": 767991.0}, {"date": "2023-08-22", "close": 22.47, "volume": 1002075.0}, {"date": "2023-08-23", "close": 23.18, "volume": 1023810.0}, {"date": "2023-08-24", "close": 22.62, "volume": 868187.0}, {"date": "2023-08-25", "close": 22.75, "volume": 983673.0}, {"date": "2023-08-28", "close": 22.91, "volume": 857977.0}, {"date": "2023-08-29", "close": 22.95, "volume": 1117095.0}, {"date": "2023-08-30", "close": 23.05, "volume": 1250591.0}, {"date": "2023-08-31", "close": 23.12, "volume": 1011307.0}, {"date": "2023-09-01", "close": 23.33, "volume": 1048710.0}, {"date": "2023-09-05", "close": 22.0, "volume": 2310388.0}, {"date": "2023-09-06", "close": 22.31, "volume": 1263271.0}, {"date": "2023-09-07", "close": 19.37, "volume": 2808650.0}, {"date": "2023-09-08", "close": 19.505, "volume": 2075272.0}, {"date": "2023-09-11", "close": 19.82, "volume": 1800515.0}, {"date": "2023-09-12", "close": 20.52, "volume": 2350624.0}, {"date": "2023-09-13", "close": 21.425, "volume": 2238923.0}, {"date": "2023-09-14", "close": 21.32, "volume": 1904167.0}, {"date": "2023-09-15", "close": 20.76, "volume": 5966054.0}, {"date": "2023-09-18", "close": 20.37, "volume": 1100262.0}, {"date": "2023-09-19", "close": 20.3, "volume": 1086903.0}, {"date": "2023-09-20", "close": 19.9, "volume": 929034.0}, {"date": "2023-09-21", "close": 19.31, "volume": 876642.0}, {"date": "2023-09-22", "close": 19.06, "volume": 1273547.0}, {"date": "2023-09-25", "close": 19.46, "volume": 996861.0}, {"date": "2023-09-26", "close": 18.6, "volume": 1356076.0}, {"date": "2023-09-27", "close": 18.51, "volume": 1369058.0}, {"date": "2023-09-28", "close": 18.4, "volume": 1376765.0}, {"date": "2023-09-29", "close": 18.54, "volume": 1375347.0}, {"date": "2023-10-02", "close": 17.66, "volume": 1776341.0}, {"date": "2023-10-03", "close": 17.49, "volume": 1933267.0}, {"date": "2023-10-04", "close": 17.47, "volume": 1496384.0}, {"date": "2023-10-05", "close": 17.22, "volume": 1301708.0}, {"date": "2023-10-06", "close": 17.13, "volume": 1606651.0}, {"date": "2023-10-09", "close": 16.96, "volume": 1144014.0}, {"date": "2023-10-10", "close": 16.06, "volume": 3244725.0}, {"date": "2023-10-11", "close": 14.97, "volume": 3351113.0}, {"date": "2023-10-12", "close": 14.97, "volume": 3079808.0}, {"date": "2023-10-13", "close": 15.47, "volume": 3221821.0}, {"date": "2023-10-16", "close": 15.39, "volume": 2674592.0}, {"date": "2023-10-17", "close": 15.15, "volume": 3019473.0}, {"date": "2023-10-18", "close": 15.34, "volume": 2028866.0}, {"date": "2023-10-19", "close": 14.99, "volume": 2845790.0}, {"date": "2023-10-20", "close": 15.05, "volume": 2056815.0}, {"date": "2023-10-23", "close": 15.04, "volume": 1319077.0}, {"date": "2023-10-24", "close": 15.2, "volume": 1382838.0}, {"date": "2023-10-25", "close": 14.95, "volume": 1320952.0}, {"date": "2023-10-26", "close": 15.48, "volume": 1663152.0}, {"date": "2023-10-27", "close": 15.32, "volume": 2721311.0}, {"date": "2023-10-30", "close": 15.06, "volume": 1369039.0}, {"date": "2023-10-31", "close": 14.89, "volume": 1158955.0}, {"date": "2023-11-01", "close": 14.77, "volume": 1678911.0}, {"date": "2023-11-02", "close": 15.44, "volume": 2345584.0}, {"date": "2023-11-03", "close": 15.82, "volume": 1576200.0}, {"date": "2023-11-06", "close": 15.82, "volume": 1223396.0}, {"date": "2023-11-07", "close": 15.71, "volume": 1257822.0}, {"date": "2023-11-08", "close": 15.51, "volume": 1180512.0}, {"date": "2023-11-09", "close": 15.1, "volume": 1101374.0}, {"date": "2023-11-10", "close": 15.1, "volume": 1678589.0}, {"date": "2023-11-13", "close": 14.65, "volume": 1326569.0}, {"date": "2023-11-14", "close": 15.9, "volume": 2260120.0}, {"date": "2023-11-15", "close": 16.14, "volume": 1466111.0}, {"date": "2023-11-16", "close": 15.95, "volume": 1142785.0}, {"date": "2023-11-17", "close": 16.15, "volume": 1133713.0}, {"date": "2023-11-20", "close": 16.28, "volume": 1095260.0}, {"date": "2023-11-21", "close": 16.51, "volume": 1492051.0}, {"date": "2023-11-22", "close": 16.69, "volume": 955567.0}, {"date": "2023-11-24", "close": 16.86, "volume": 537349.0}, {"date": "2023-11-27", "close": 16.78, "volume": 2228720.0}, {"date": "2023-11-28", "close": 16.6, "volume": 1446517.0}, {"date": "2023-11-29", "close": 16.95, "volume": 1629026.0}, {"date": "2023-11-30", "close": 16.97, "volume": 1200090.0}, {"date": "2023-12-01", "close": 17.44, "volume": 1234698.0}, {"date": "2023-12-04", "close": 17.75, "volume": 969335.0}, {"date": "2023-12-05", "close": 17.69, "volume": 1117985.0}, {"date": "2023-12-06", "close": 18.0, "volume": 1183004.0}, {"date": "2023-12-07", "close": 18.35, "volume": 1016897.0}, {"date": "2023-12-08", "close": 18.18, "volume": 1549522.0}, {"date": "2023-12-11", "close": 17.77, "volume": 2950371.0}, {"date": "2023-12-12", "close": 17.83, "volume": 2121858.0}, {"date": "2023-12-13", "close": 18.68, "volume": 1539075.0}, {"date": "2023-12-14", "close": 19.51, "volume": 2160746.0}, {"date": "2023-12-15", "close": 19.42, "volume": 3114941.0}, {"date": "2023-12-18", "close": 19.66, "volume": 1467640.0}, {"date": "2023-12-19", "close": 20.2, "volume": 1605855.0}, {"date": "2023-12-20", "close": 19.99, "volume": 1652189.0}, {"date": "2023-12-21", "close": 20.7, "volume": 1544259.0}, {"date": "2023-12-22", "close": 20.63, "volume": 891341.0}, {"date": "2023-12-26", "close": 20.55, "volume": 990512.0}, {"date": "2023-12-27", "close": 20.55, "volume": 1119042.0}, {"date": "2023-12-28", "close": 20.44, "volume": 1637384.0}, {"date": "2023-12-29", "close": 20.11, "volume": 1174510.0}, {"date": "2024-01-02", "close": 20.35, "volume": 1916057.0}, {"date": "2024-01-03", "close": 19.54, "volume": 1937627.0}, {"date": "2024-01-04", "close": 19.54, "volume": 1817587.0}, {"date": "2024-01-05", "close": 19.45, "volume": 1263659.0}, {"date": "2024-01-08", "close": 19.84, "volume": 1454702.0}, {"date": "2024-01-09", "close": 18.18, "volume": 5991621.0}, {"date": "2024-01-10", "close": 18.75, "volume": 2428556.0}, {"date": "2024-01-11", "close": 18.16, "volume": 2355098.0}, {"date": "2024-01-12", "close": 18.18, "volume": 1255218.0}, {"date": "2024-01-16", "close": 17.99, "volume": 1345889.0}, {"date": "2024-01-17", "close": 16.88, "volume": 3793672.0}, {"date": "2024-01-18", "close": 16.99, "volume": 3432836.0}, {"date": "2024-01-19", "close": 17.0, "volume": 2639346.0}, {"date": "2024-01-22", "close": 16.8, "volume": 3805805.0}, {"date": "2024-01-23", "close": 16.79, "volume": 3036104.0}, {"date": "2024-01-24", "close": 16.37, "volume": 2298264.0}, {"date": "2024-01-25", "close": 16.2, "volume": 3367961.0}, {"date": "2024-01-26", "close": 16.14, "volume": 2372667.0}, {"date": "2024-01-29", "close": 16.12, "volume": 2932943.0}, {"date": "2024-01-30", "close": 15.93, "volume": 1615468.0}, {"date": "2024-01-31", "close": 15.5, "volume": 2098630.0}, {"date": "2024-02-01", "close": 15.3, "volume": 5264258.0}, {"date": "2024-02-02", "close": 15.63, "volume": 2576738.0}, {"date": "2024-02-05", "close": 15.06, "volume": 1701206.0}, {"date": "2024-02-06", "close": 15.51, "volume": 1705871.0}, {"date": "2024-02-07", "close": 16.02, "volume": 1962558.0}, {"date": "2024-02-08", "close": 16.26, "volume": 1397467.0}, {"date": "2024-02-09", "close": 16.55, "volume": 1135671.0}, {"date": "2024-02-12", "close": 17.57, "volume": 2181833.0}, {"date": "2024-02-13", "close": 16.44, "volume": 3680349.0}, {"date": "2024-02-14", "close": 16.94, "volume": 1428819.0}, {"date": "2024-02-15", "close": 17.52, "volume": 1231446.0}, {"date": "2024-02-16", "close": 17.64, "volume": 1384582.0}, {"date": "2024-02-20", "close": 17.25, "volume": 1314295.0}, {"date": "2024-02-21", "close": 17.16, "volume": 1219032.0}, {"date": "2024-02-22", "close": 17.21, "volume": 1471166.0}, {"date": "2024-02-23", "close": 16.96, "volume": 1004224.0}, {"date": "2024-02-26", "close": 16.86, "volume": 903537.0}, {"date": "2024-02-27", "close": 17.27, "volume": 1024322.0}, {"date": "2024-02-28", "close": 17.12, "volume": 1083811.0}, {"date": "2024-02-29", "close": 17.19, "volume": 1341962.0}, {"date": "2024-03-01", "close": 17.19, "volume": 958794.0}, {"date": "2024-03-04", "close": 17.24, "volume": 816803.0}, {"date": "2024-03-05", "close": 16.76, "volume": 1206145.0}, {"date": "2024-03-06", "close": 16.73, "volume": 864769.0}, {"date": "2024-03-07", "close": 16.76, "volume": 1423024.0}, {"date": "2024-03-08", "close": 16.37, "volume": 1396148.0}, {"date": "2024-03-11", "close": 16.19, "volume": 1294439.0}, {"date": "2024-03-12", "close": 15.92, "volume": 1147142.0}, {"date": "2024-03-13", "close": 15.61, "volume": 1270756.0}, {"date": "2024-03-14", "close": 15.25, "volume": 1561863.0}, {"date": "2024-03-15", "close": 15.18, "volume": 3145446.0}, {"date": "2024-03-18", "close": 15.07, "volume": 1287266.0}, {"date": "2024-03-19", "close": 15.11, "volume": 1348068.0}, {"date": "2024-03-20", "close": 15.6, "volume": 1126831.0}, {"date": "2024-03-21", "close": 15.45, "volume": 1491241.0}, {"date": "2024-03-22", "close": 15.21, "volume": 1307311.0}, {"date": "2024-03-25", "close": 15.19, "volume": 988653.0}, {"date": "2024-03-26", "close": 15.0, "volume": 1329732.0}, {"date": "2024-03-27", "close": 15.46, "volume": 1101026.0}, {"date": "2024-03-28", "close": 15.78, "volume": 1275580.0}, {"date": "2024-04-01", "close": 15.08, "volume": 1093026.0}, {"date": "2024-04-02", "close": 14.49, "volume": 1683629.0}, {"date": "2024-04-03", "close": 14.26, "volume": 2706149.0}, {"date": "2024-04-04", "close": 14.08, "volume": 2942849.0}, {"date": "2024-04-05", "close": 14.35, "volume": 2224182.0}, {"date": "2024-04-08", "close": 14.38, "volume": 1659473.0}, {"date": "2024-04-09", "close": 13.04, "volume": 7793829.0}, {"date": "2024-04-10", "close": 12.5, "volume": 4728087.0}, {"date": "2024-04-11", "close": 13.0, "volume": 5012774.0}, {"date": "2024-04-12", "close": 12.38, "volume": 4247789.0}, {"date": "2024-04-15", "close": 12.01, "volume": 2983088.0}, {"date": "2024-04-16", "close": 12.16, "volume": 2589929.0}, {"date": "2024-04-17", "close": 12.14, "volume": 3141074.0}, {"date": "2024-04-18", "close": 11.93, "volume": 2889764.0}, {"date": "2024-04-19", "close": 11.61, "volume": 1861550.0}, {"date": "2024-04-22", "close": 11.78, "volume": 2050722.0}, {"date": "2024-04-23", "close": 12.31, "volume": 2655499.0}, {"date": "2024-04-24", "close": 12.37, "volume": 2533945.0}, {"date": "2024-04-25", "close": 11.96, "volume": 2065604.0}, {"date": "2024-04-26", "close": 12.14, "volume": 2032678.0}, {"date": "2024-04-29", "close": 12.42, "volume": 1911738.0}, {"date": "2024-04-30", "close": 12.33, "volume": 1510503.0}, {"date": "2024-05-01", "close": 12.25, "volume": 2114817.0}, {"date": "2024-05-02", "close": 12.45, "volume": 4899408.0}, {"date": "2024-05-03", "close": 12.02, "volume": 2152588.0}, {"date": "2024-05-06", "close": 12.14, "volume": 1654192.0}, {"date": "2024-05-07", "close": 12.41, "volume": 2411801.0}, {"date": "2024-05-08", "close": 12.05, "volume": 2429346.0}, {"date": "2024-05-09", "close": 12.43, "volume": 1365442.0}, {"date": "2024-05-10", "close": 12.33, "volume": 1974559.0}, {"date": "2024-05-13", "close": 12.84, "volume": 2212125.0}, {"date": "2024-05-14", "close": 13.09, "volume": 1819438.0}, {"date": "2024-05-15", "close": 13.3, "volume": 1697033.0}, {"date": "2024-05-16", "close": 13.41, "volume": 2007932.0}, {"date": "2024-05-17", "close": 13.54, "volume": 2408419.0}, {"date": "2024-05-20", "close": 13.67, "volume": 1754120.0}, {"date": "2024-05-21", "close": 13.37, "volume": 1670556.0}, {"date": "2024-05-22", "close": 13.53, "volume": 1421453.0}, {"date": "2024-05-23", "close": 13.3, "volume": 1344436.0}, {"date": "2024-05-24", "close": 13.26, "volume": 1305982.0}, {"date": "2024-05-28", "close": 13.52, "volume": 1153109.0}, {"date": "2024-05-29", "close": 13.17, "volume": 1376463.0}, {"date": "2024-05-30", "close": 13.19, "volume": 1404658.0}, {"date": "2024-05-31", "close": 13.15, "volume": 1750220.0}, {"date": "2024-06-03", "close": 13.72, "volume": 4572668.0}, {"date": "2024-06-04", "close": 15.9, "volume": 4845198.0}, {"date": "2024-06-05", "close": 16.01, "volume": 3581542.0}, {"date": "2024-06-06", "close": 16.21, "volume": 1785394.0}, {"date": "2024-06-07", "close": 16.11, "volume": 2433443.0}, {"date": "2024-06-10", "close": 16.15, "volume": 2210152.0}, {"date": "2024-06-11", "close": 16.57, "volume": 3449732.0}, {"date": "2024-06-12", "close": 17.01, "volume": 2719445.0}, {"date": "2024-06-13", "close": 16.99, "volume": 3134361.0}, {"date": "2024-06-14", "close": 17.01, "volume": 2033739.0}, {"date": "2024-06-17", "close": 16.77, "volume": 2129438.0}, {"date": "2024-06-18", "close": 16.84, "volume": 1847950.0}, {"date": "2024-06-20", "close": 16.5, "volume": 1600606.0}, {"date": "2024-06-21", "close": 16.57, "volume": 2797779.0}, {"date": "2024-06-24", "close": 16.58, "volume": 1342171.0}, {"date": "2024-06-25", "close": 16.1, "volume": 1431404.0}, {"date": "2024-06-26", "close": 15.99, "volume": 1502589.0}, {"date": "2024-06-27", "close": 15.96, "volume": 1622219.0}, {"date": "2024-06-28", "close": 15.63, "volume": 3310868.0}, {"date": "2024-07-01", "close": 15.04, "volume": 2914437.0}, {"date": "2024-07-02", "close": 15.13, "volume": 1345494.0}, {"date": "2024-07-03", "close": 15.21, "volume": 745036.0}, {"date": "2024-07-05", "close": 15.23, "volume": 747949.0}, {"date": "2024-07-08", "close": 15.08, "volume": 1279399.0}, {"date": "2024-07-09", "close": 14.73, "volume": 1831587.0}, {"date": "2024-07-10", "close": 15.17, "volume": 1761624.0}, {"date": "2024-07-11", "close": 16.205, "volume": 2985435.0}, {"date": "2024-07-12", "close": 16.45, "volume": 1316924.0}, {"date": "2024-07-15", "close": 16.69, "volume": 1892052.0}, {"date": "2024-07-16", "close": 17.71, "volume": 2453639.0}, {"date": "2024-07-17", "close": 17.57, "volume": 1699215.0}, {"date": "2024-07-18", "close": 16.86, "volume": 1721905.0}, {"date": "2024-07-19", "close": 16.33, "volume": 1324827.0}, {"date": "2024-07-22", "close": 16.61, "volume": 1185967.0}, {"date": "2024-07-23", "close": 16.84, "volume": 1133586.0}, {"date": "2024-07-24", "close": 16.82, "volume": 1247393.0}, {"date": "2024-07-25", "close": 17.02, "volume": 1804310.0}, {"date": "2024-07-26", "close": 17.33, "volume": 1839376.0}, {"date": "2024-07-29", "close": 17.3, "volume": 3072505.0}, {"date": "2024-07-30", "close": 17.58, "volume": 4653283.0}, {"date": "2024-07-31", "close": 17.03, "volume": 2552199.0}, {"date": "2024-08-01", "close": 17.0, "volume": 3411023.0}, {"date": "2024-08-02", "close": 16.38, "volume": 1835368.0}, {"date": "2024-08-05", "close": 16.15, "volume": 2317142.0}, {"date": "2024-08-06", "close": 16.75, "volume": 1822649.0}, {"date": "2024-08-07", "close": 16.38, "volume": 3013781.0}, {"date": "2024-08-08", "close": 16.99, "volume": 1947061.0}, {"date": "2024-08-09", "close": 16.8, "volume": 1036043.0}, {"date": "2024-08-12", "close": 16.42, "volume": 890211.0}, {"date": "2024-08-13", "close": 16.63, "volume": 1032659.0}, {"date": "2024-08-14", "close": 15.9, "volume": 1335314.0}, {"date": "2024-08-15", "close": 16.79, "volume": 1467193.0}, {"date": "2024-08-16", "close": 16.15, "volume": 1200950.0}, {"date": "2024-08-19", "close": 16.49, "volume": 1852577.0}, {"date": "2024-08-20", "close": 16.31, "volume": 638694.0}, {"date": "2024-08-21", "close": 16.35, "volume": 572149.0}, {"date": "2024-08-22", "close": 16.05, "volume": 486689.0}, {"date": "2024-08-23", "close": 16.78, "volume": 1281462.0}, {"date": "2024-08-26", "close": 17.0, "volume": 2077768.0}, {"date": "2024-08-27", "close": 17.19, "volume": 968106.0}, {"date": "2024-08-28", "close": 16.82, "volume": 832070.0}, {"date": "2024-08-29", "close": 17.12, "volume": 1266730.0}, {"date": "2024-08-30", "close": 17.25, "volume": 1217460.0}, {"date": "2024-09-03", "close": 16.1, "volume": 1802925.0}, {"date": "2024-09-04", "close": 16.07, "volume": 1191542.0}, {"date": "2024-09-05", "close": 15.99, "volume": 1321403.0}, {"date": "2024-09-06", "close": 15.42, "volume": 1679378.0}, {"date": "2024-09-09", "close": 15.35, "volume": 1936702.0}, {"date": "2024-09-10", "close": 15.45, "volume": 1682777.0}, {"date": "2024-09-11", "close": 15.25, "volume": 1740161.0}, {"date": "2024-09-12", "close": 15.5, "volume": 980093.0}, {"date": "2024-09-13", "close": 16.13, "volume": 697842.0}, {"date": "2024-09-16", "close": 16.34, "volume": 942579.0}, {"date": "2024-09-17", "close": 16.87, "volume": 1676515.0}, {"date": "2024-09-18", "close": 17.24, "volume": 1806625.0}, {"date": "2024-09-19", "close": 17.53, "volume": 1857587.0}, {"date": "2024-09-20", "close": 17.46, "volume": 2851135.0}, {"date": "2024-09-23", "close": 17.43, "volume": 1417378.0}, {"date": "2024-09-24", "close": 16.95, "volume": 1124186.0}, {"date": "2024-09-25", "close": 16.46, "volume": 1260843.0}, {"date": "2024-09-26", "close": 16.67, "volume": 1247201.0}, {"date": "2024-09-27", "close": 16.61, "volume": 975737.0}, {"date": "2024-09-30", "close": 16.81, "volume": 1223680.0}, {"date": "2024-10-01", "close": 15.6, "volume": 1801646.0}, {"date": "2024-10-02", "close": 15.71, "volume": 1159180.0}, {"date": "2024-10-03", "close": 14.94, "volume": 1236784.0}, {"date": "2024-10-04", "close": 15.07, "volume": 1308805.0}, {"date": "2024-10-07", "close": 14.89, "volume": 1754608.0}, {"date": "2024-10-08", "close": 14.69, "volume": 1546462.0}, {"date": "2024-10-09", "close": 14.85, "volume": 2052752.0}, {"date": "2024-10-10", "close": 13.79, "volume": 3792083.0}, {"date": "2024-10-11", "close": 14.43, "volume": 2436273.0}, {"date": "2024-10-14", "close": 14.02, "volume": 1899004.0}, {"date": "2024-10-15", "close": 14.73, "volume": 1815821.0}, {"date": "2024-10-16", "close": 14.61, "volume": 1432118.0}, {"date": "2024-10-17", "close": 14.46, "volume": 945959.0}, {"date": "2024-10-18", "close": 14.5, "volume": 1052472.0}, {"date": "2024-10-21", "close": 14.05, "volume": 819976.0}, {"date": "2024-10-22", "close": 13.99, "volume": 1133093.0}, {"date": "2024-10-23", "close": 13.74, "volume": 1065127.0}, {"date": "2024-10-24", "close": 13.58, "volume": 960608.0}, {"date": "2024-10-25", "close": 13.81, "volume": 2005945.0}, {"date": "2024-10-28", "close": 14.05, "volume": 1197495.0}, {"date": "2024-10-29", "close": 14.34, "volume": 1036412.0}, {"date": "2024-10-30", "close": 14.57, "volume": 1092906.0}, {"date": "2024-10-31", "close": 14.28, "volume": 997138.0}, {"date": "2024-11-01", "close": 14.44, "volume": 1190809.0}, {"date": "2024-11-04", "close": 14.43, "volume": 927874.0}, {"date": "2024-11-05", "close": 15.02, "volume": 1181923.0}, {"date": "2024-11-06", "close": 15.62, "volume": 1694323.0}, {"date": "2024-11-07", "close": 15.78, "volume": 1427090.0}, {"date": "2024-11-08", "close": 16.23, "volume": 2148141.0}, {"date": "2024-11-11", "close": 16.4, "volume": 2454104.0}, {"date": "2024-11-12", "close": 15.34, "volume": 2736547.0}, {"date": "2024-11-13", "close": 15.18, "volume": 1938047.0}, {"date": "2024-11-14", "close": 14.64, "volume": 1829800.0}, {"date": "2024-11-15", "close": 14.6, "volume": 1789854.0}, {"date": "2024-11-18", "close": 15.2, "volume": 1630631.0}, {"date": "2024-11-19", "close": 15.09, "volume": 2116271.0}, {"date": "2024-11-20", "close": 14.9, "volume": 1326068.0}, {"date": "2024-11-21", "close": 14.58, "volume": 1377808.0}, {"date": "2024-11-22", "close": 14.98, "volume": 1173445.0}, {"date": "2024-11-25", "close": 15.31, "volume": 2729307.0}, {"date": "2024-11-26", "close": 14.17, "volume": 1588974.0}, {"date": "2024-11-27", "close": 14.14, "volume": 1306475.0}, {"date": "2024-11-29", "close": 14.18, "volume": 778495.0}, {"date": "2024-12-02", "close": 13.77, "volume": 1831061.0}, {"date": "2024-12-03", "close": 13.25, "volume": 2510758.0}, {"date": "2024-12-04", "close": 13.23, "volume": 1620132.0}, {"date": "2024-12-05", "close": 12.37, "volume": 2251056.0}, {"date": "2024-12-06", "close": 12.82, "volume": 2090140.0}, {"date": "2024-12-09", "close": 13.11, "volume": 2053127.0}, {"date": "2024-12-10", "close": 13.17, "volume": 2147619.0}, {"date": "2024-12-11", "close": 12.7, "volume": 1517924.0}, {"date": "2024-12-12", "close": 12.49, "volume": 1411128.0}, {"date": "2024-12-13", "close": 12.15, "volume": 2405333.0}, {"date": "2024-12-16", "close": 11.85, "volume": 2075444.0}, {"date": "2024-12-17", "close": 12.13, "volume": 2536498.0}, {"date": "2024-12-18", "close": 11.64, "volume": 3591524.0}, {"date": "2024-12-19", "close": 12.02, "volume": 2730248.0}, {"date": "2024-12-20", "close": 12.04, "volume": 4133540.0}, {"date": "2024-12-23", "close": 12.12, "volume": 1471728.0}, {"date": "2024-12-24", "close": 12.22, "volume": 472498.0}, {"date": "2024-12-26", "close": 12.43, "volume": 1254373.0}, {"date": "2024-12-27", "close": 12.43, "volume": 1526031.0}, {"date": "2024-12-30", "close": 12.33, "volume": 2026438.0}, {"date": "2024-12-31", "close": 12.14, "volume": 1770885.0}, {"date": "2025-01-02", "close": 11.94, "volume": 1763114.0}, {"date": "2025-01-03", "close": 12.25, "volume": 1605114.0}, {"date": "2025-01-06", "close": 12.73, "volume": 2020168.0}, {"date": "2025-01-07", "close": 12.98, "volume": 3209503.0}, {"date": "2025-01-08", "close": 13.07, "volume": 2729133.0}, {"date": "2025-01-10", "close": 12.36, "volume": 7059032.0}, {"date": "2025-01-13", "close": 12.635, "volume": 3364400.0}, {"date": "2025-01-14", "close": 12.0, "volume": 2932839.0}, {"date": "2025-01-15", "close": 11.36, "volume": 4374636.0}, {"date": "2025-01-16", "close": 11.6, "volume": 6278887.0}, {"date": "2025-01-17", "close": 11.56, "volume": 3972853.0}, {"date": "2025-01-21", "close": 11.74, "volume": 3024263.0}, {"date": "2025-01-22", "close": 11.95, "volume": 2735963.0}, {"date": "2025-01-23", "close": 11.74, "volume": 3214747.0}, {"date": "2025-01-24", "close": 11.47, "volume": 1797654.0}, {"date": "2025-01-27", "close": 11.83, "volume": 2687763.0}, {"date": "2025-01-28", "close": 11.54, "volume": 1883853.0}, {"date": "2025-01-29", "close": 11.5, "volume": 2397930.0}, {"date": "2025-01-30", "close": 11.48, "volume": 2350503.0}, {"date": "2025-01-31", "close": 11.46, "volume": 1777356.0}, {"date": "2025-02-03", "close": 10.94, "volume": 2718814.0}, {"date": "2025-02-04", "close": 10.64, "volume": 2489596.0}, {"date": "2025-02-05", "close": 10.77, "volume": 1789437.0}, {"date": "2025-02-06", "close": 10.67, "volume": 2086379.0}, {"date": "2025-02-07", "close": 10.37, "volume": 2361424.0}, {"date": "2025-02-10", "close": 10.42, "volume": 1845721.0}, {"date": "2025-02-11", "close": 10.16, "volume": 1730537.0}, {"date": "2025-02-12", "close": 9.95, "volume": 1988645.0}, {"date": "2025-02-13", "close": 9.92, "volume": 2911776.0}, {"date": "2025-02-14", "close": 9.83, "volume": 1990157.0}, {"date": "2025-02-18", "close": 10.39, "volume": 2681259.0}, {"date": "2025-02-19", "close": 10.29, "volume": 2620624.0}, {"date": "2025-02-20", "close": 10.04, "volume": 2240487.0}, {"date": "2025-02-21", "close": 10.04, "volume": 1570517.0}, {"date": "2025-02-24", "close": 10.42, "volume": 1741466.0}, {"date": "2025-02-25", "close": 10.3, "volume": 1749043.0}, {"date": "2025-02-26", "close": 10.14, "volume": 2161174.0}, {"date": "2025-02-27", "close": 10.08, "volume": 2244561.0}, {"date": "2025-02-28", "close": 10.05, "volume": 3448299.0}, {"date": "2025-03-03", "close": 9.41, "volume": 2604754.0}, {"date": "2025-03-04", "close": 9.6, "volume": 2704399.0}, {"date": "2025-03-05", "close": 9.54, "volume": 1738668.0}, {"date": "2025-03-06", "close": 9.98, "volume": 1919103.0}, {"date": "2025-03-07", "close": 10.4, "volume": 2237865.0}, {"date": "2025-03-10", "close": 9.98, "volume": 3656964.0}, {"date": "2025-03-11", "close": 9.89, "volume": 2763205.0}, {"date": "2025-03-12", "close": 9.48, "volume": 3017796.0}, {"date": "2025-03-13", "close": 9.22, "volume": 2506868.0}, {"date": "2025-03-14", "close": 9.05, "volume": 3105509.0}, {"date": "2025-03-17", "close": 9.3, "volume": 3867106.0}, {"date": "2025-03-18", "close": 9.3, "volume": 3054345.0}, {"date": "2025-03-19", "close": 9.21, "volume": 2257239.0}, {"date": "2025-03-20", "close": 8.97, "volume": 2545268.0}, {"date": "2025-03-21", "close": 8.85, "volume": 36396580.0}, {"date": "2025-03-24", "close": 8.86, "volume": 3248684.0}, {"date": "2025-03-25", "close": 8.45, "volume": 3424786.0}, {"date": "2025-03-26", "close": 8.43, "volume": 2992450.0}, {"date": "2025-03-27", "close": 8.96, "volume": 3581085.0}, {"date": "2025-03-28", "close": 8.64, "volume": 2452275.0}, {"date": "2025-03-31", "close": 8.67, "volume": 3240812.0}, {"date": "2025-04-01", "close": 8.39, "volume": 4627674.0}, {"date": "2025-04-02", "close": 8.59, "volume": 4137698.0}, {"date": "2025-04-03", "close": 8.13, "volume": 3724955.0}, {"date": "2025-04-04", "close": 7.8, "volume": 6551352.0}, {"date": "2025-04-07", "close": 7.85, "volume": 9147290.0}, {"date": "2025-04-08", "close": 7.04, "volume": 6527111.0}, {"date": "2025-04-09", "close": 5.02, "volume": 47730040.0}, {"date": "2025-04-10", "close": 5.63, "volume": 14820650.0}, {"date": "2025-04-11", "close": 5.58, "volume": 7942552.0}, {"date": "2025-04-14", "close": 5.4, "volume": 6782928.0}, {"date": "2025-04-15", "close": 4.95, "volume": 7484212.0}, {"date": "2025-04-16", "close": 4.6, "volume": 8248784.0}, {"date": "2025-04-17", "close": 4.39, "volume": 12563650.0}, {"date": "2025-04-21", "close": 4.69, "volume": 12331700.0}, {"date": "2025-04-22", "close": 4.75, "volume": 6904664.0}, {"date": "2025-04-23", "close": 4.92, "volume": 6771323.0}, {"date": "2025-04-24", "close": 5.2, "volume": 6654402.0}, {"date": "2025-04-25", "close": 5.16, "volume": 4652333.0}, {"date": "2025-04-28", "close": 5.14, "volume": 3766490.0}, {"date": "2025-04-29", "close": 5.03, "volume": 4687149.0}, {"date": "2025-04-30", "close": 5.05, "volume": 6215484.0}, {"date": "2025-05-01", "close": 5.15, "volume": 11324510.0}, {"date": "2025-05-02", "close": 5.75, "volume": 16432650.0}, {"date": "2025-05-05", "close": 5.64, "volume": 4965842.0}, {"date": "2025-05-06", "close": 5.49, "volume": 4093007.0}, {"date": "2025-05-07", "close": 5.93, "volume": 6060377.0}, {"date": "2025-05-08", "close": 5.99, "volume": 6196339.0}, {"date": "2025-05-09", "close": 5.97, "volume": 5078085.0}, {"date": "2025-05-12", "close": 6.5, "volume": 7284494.0}, {"date": "2025-05-13", "close": 6.49, "volume": 6279591.0}, {"date": "2025-05-14", "close": 6.38, "volume": 9506340.0}, {"date": "2025-05-15", "close": 6.56, "volume": 5315014.0}, {"date": "2025-05-16", "close": 6.61, "volume": 3486728.0}, {"date": "2025-05-19", "close": 6.4, "volume": 3683499.0}, {"date": "2025-05-20", "close": 6.2, "volume": 2618315.0}, {"date": "2025-05-21", "close": 6.22, "volume": 4655599.0}, {"date": "2025-05-22", "close": 6.19, "volume": 3221360.0}, {"date": "2025-05-23", "close": 6.06, "volume": 3122589.0}, {"date": "2025-05-27", "close": 6.15, "volume": 3438591.0}, {"date": "2025-05-28", "close": 6.11, "volume": 2247818.0}, {"date": "2025-05-29", "close": 6.21, "volume": 2270680.0}, {"date": "2025-05-30", "close": 5.86, "volume": 3698080.0}, {"date": "2025-06-02", "close": 5.69, "volume": 3403185.0}, {"date": "2025-06-03", "close": 6.0, "volume": 3532687.0}, {"date": "2025-06-04", "close": 4.96, "volume": 23427390.0}, {"date": "2025-06-05", "close": 4.91, "volume": 8142309.0}, {"date": "2025-06-06", "close": 5.21, "volume": 5230611.0}, {"date": "2025-06-09", "close": 5.52, "volume": 5323312.0}, {"date": "2025-06-10", "close": 5.84, "volume": 4791860.0}, {"date": "2025-06-11", "close": 5.705, "volume": 3725488.0}, {"date": "2025-06-12", "close": 5.62, "volume": 5210720.0}, {"date": "2025-06-13", "close": 5.53, "volume": 3982338.0}, {"date": "2025-06-16", "close": 5.64, "volume": 3986230.0}, {"date": "2025-06-17", "close": 5.28, "volume": 3302535.0}, {"date": "2025-06-18", "close": 4.99, "volume": 6482799.0}, {"date": "2025-06-20", "close": 4.94, "volume": 6103681.0}, {"date": "2025-06-23", "close": 4.77, "volume": 7011312.0}, {"date": "2025-06-24", "close": 4.93, "volume": 10056260.0}, {"date": "2025-06-25", "close": 4.87, "volume": 5982263.0}, {"date": "2025-06-26", "close": 4.79, "volume": 5151487.0}, {"date": "2025-06-27", "close": 4.73, "volume": 9283088.0}, {"date": "2025-06-30", "close": 4.78, "volume": 8688343.0}, {"date": "2025-07-01", "close": 5.08, "volume": 15743150.0}, {"date": "2025-07-02", "close": 5.23, "volume": 10876840.0}, {"date": "2025-07-03", "close": 5.33, "volume": 4019215.0}, {"date": "2025-07-07", "close": 4.98, "volume": 6456235.0}, {"date": "2025-07-08", "close": 5.24, "volume": 6946783.0}, {"date": "2025-07-09", "close": 5.5, "volume": 6150724.0}, {"date": "2025-07-10", "close": 5.58, "volume": 4998909.0}, {"date": "2025-07-11", "close": 5.39, "volume": 3122210.0}, {"date": "2025-07-14", "close": 5.22, "volume": 3468648.0}, {"date": "2025-07-15", "close": 4.97, "volume": 3807768.0}, {"date": "2025-07-16", "close": 4.92, "volume": 4786424.0}, {"date": "2025-07-17", "close": 4.86, "volume": 3442499.0}, {"date": "2025-07-18", "close": 4.74, "volume": 5363292.0}, {"date": "2025-07-21", "close": 4.78, "volume": 5614547.0}, {"date": "2025-07-22", "close": 5.02, "volume": 3988643.0}, {"date": "2025-07-23", "close": 5.06, "volume": 4813032.0}, {"date": "2025-07-24", "close": 5.12, "volume": 4200763.0}, {"date": "2025-07-25", "close": 5.22, "volume": 4148452.0}, {"date": "2025-07-28", "close": 5.42, "volume": 5431260.0}, {"date": "2025-07-29", "close": 4.83, "volume": 8184529.0}, {"date": "2025-07-30", "close": 4.695, "volume": 8704169.0}, {"date": "2025-07-31", "close": 4.65, "volume": 6749778.0}, {"date": "2025-08-01", "close": 4.66, "volume": 6055646.0}, {"date": "2025-08-04", "close": 4.68, "volume": 4712984.0}, {"date": "2025-08-05", "close": 4.68, "volume": 5564502.0}, {"date": "2025-08-06", "close": 4.77, "volume": 6849467.0}, {"date": "2025-08-07", "close": 5.0, "volume": 4610646.0}, {"date": "2025-08-08", "close": 5.08, "volume": 5799582.0}, {"date": "2025-08-11", "close": 5.11, "volume": 8386576.0}, {"date": "2025-08-12", "close": 5.23, "volume": 6320503.0}, {"date": "2025-08-13", "close": 5.54, "volume": 4423348.0}, {"date": "2025-08-14", "close": 5.5, "volume": 2352504.0}, {"date": "2025-08-15", "close": 5.43, "volume": 3427984.0}, {"date": "2025-08-18", "close": 5.54, "volume": 10494260.0}, {"date": "2025-08-19", "close": 5.61, "volume": 2937142.0}, {"date": "2025-08-20", "close": 5.57, "volume": 9851191.0}, {"date": "2025-08-21", "close": 5.6, "volume": 6102580.0}, {"date": "2025-08-22", "close": 5.64, "volume": 2900316.0}, {"date": "2025-08-25", "close": 5.6, "volume": 4988646.0}, {"date": "2025-08-26", "close": 5.63, "volume": 5490136.0}, {"date": "2025-08-27", "close": 5.74, "volume": 2953378.0}, {"date": "2025-08-28", "close": 5.75, "volume": 6390933.0}, {"date": "2025-08-29", "close": 5.75, "volume": 2719977.0}, {"date": "2025-09-02", "close": 5.64, "volume": 3222510.0}, {"date": "2025-09-03", "close": 5.72, "volume": 2911565.0}, {"date": "2025-09-04", "close": 5.74, "volume": 5286585.0}, {"date": "2025-09-05", "close": 5.75, "volume": 3009526.0}, {"date": "2025-09-08", "close": 5.66, "volume": 8681765.0}, {"date": "2025-09-09", "close": 5.73, "volume": 2051226.0}, {"date": "2025-09-10", "close": 5.59, "volume": 5196764.0}, {"date": "2025-09-11", "close": 5.74, "volume": 15387870.0}, {"date": "2025-09-12", "close": 5.5, "volume": 8191780.0}, {"date": "2025-09-15", "close": 5.47, "volume": 4161946.0}, {"date": "2025-09-16", "close": 5.27, "volume": 7186365.0}, {"date": "2025-09-17", "close": 5.46, "volume": 11378220.0}, {"date": "2025-09-18", "close": 5.67, "volume": 5418019.0}, {"date": "2025-09-19", "close": 5.61, "volume": 12191020.0}, {"date": "2025-09-22", "close": 5.74, "volume": 7364666.0}, {"date": "2025-09-23", "close": 5.6, "volume": 6727736.0}, {"date": "2025-09-24", "close": 5.42, "volume": 6289484.0}, {"date": "2025-09-25", "close": 5.36, "volume": 6733807.0}, {"date": "2025-09-26", "close": 5.67, "volume": 4253148.0}, {"date": "2025-09-29", "close": 5.59, "volume": 22194400.0}, {"date": "2025-09-30", "close": 5.71, "volume": 7429133.0}, {"date": "2025-10-01", "close": 5.8, "volume": 4173236.0}, {"date": "2025-10-02", "close": 5.795, "volume": 5121954.0}, {"date": "2025-10-03", "close": 6.06, "volume": 7200291.0}, {"date": "2025-10-06", "close": 5.63, "volume": 6723295.0}, {"date": "2025-10-07", "close": 5.59, "volume": 6461013.0}, {"date": "2025-10-08", "close": 5.82, "volume": 6954595.0}, {"date": "2025-10-09", "close": 6.78, "volume": 12464380.0}, {"date": "2025-10-10", "close": 6.04, "volume": 9241421.0}, {"date": "2025-10-13", "close": 5.95, "volume": 4474326.0}, {"date": "2025-10-14", "close": 5.91, "volume": 3729763.0}, {"date": "2025-10-15", "close": 5.95, "volume": 3909995.0}, {"date": "2025-10-16", "close": 5.93, "volume": 4093926.0}, {"date": "2025-10-17", "close": 5.88, "volume": 3158425.0}, {"date": "2025-10-20", "close": 5.89, "volume": 2752094.0}, {"date": "2025-10-21", "close": 5.9, "volume": 2764488.0}, {"date": "2025-10-22", "close": 6.14, "volume": 4724422.0}, {"date": "2025-10-23", "close": 6.07, "volume": 2851654.0}, {"date": "2025-10-24", "close": 6.19, "volume": 2635059.0}, {"date": "2025-10-27", "close": 6.21, "volume": 3163885.0}, {"date": "2025-10-28", "close": 6.16, "volume": 2907913.0}, {"date": "2025-10-29", "close": 6.23, "volume": 3471668.0}, {"date": "2025-10-30", "close": 6.0, "volume": 3661702.0}, {"date": "2025-10-31", "close": 6.17, "volume": 4198555.0}, {"date": "2025-11-03", "close": 6.29, "volume": 3854244.0}, {"date": "2025-11-04", "close": 6.04, "volume": 2401390.0}, {"date": "2025-11-05", "close": 6.21, "volume": 2629753.0}, {"date": "2025-11-06", "close": 5.98, "volume": 3956711.0}, {"date": "2025-11-07", "close": 6.4, "volume": 3243196.0}, {"date": "2025-11-10", "close": 6.36, "volume": 2784005.0}, {"date": "2025-11-11", "close": 6.53, "volume": 2305466.0}, {"date": "2025-11-12", "close": 6.47, "volume": 4417248.0}, {"date": "2025-11-13", "close": 6.37, "volume": 3048707.0}, {"date": "2025-11-14", "close": 6.39, "volume": 2011359.0}, {"date": "2025-11-17", "close": 6.42, "volume": 4717010.0}, {"date": "2025-11-18", "close": 5.92, "volume": 3705338.0}, {"date": "2025-11-19", "close": 5.57, "volume": 3347888.0}, {"date": "2025-11-20", "close": 5.41, "volume": 2277376.0}, {"date": "2025-11-21", "close": 5.72, "volume": 4810762.0}, {"date": "2025-11-24", "close": 5.86, "volume": 3611739.0}, {"date": "2025-11-25", "close": 6.0, "volume": 4751649.0}, {"date": "2025-11-26", "close": 6.04, "volume": 3438950.0}, {"date": "2025-11-28", "close": 5.98, "volume": 6003783.0}, {"date": "2025-12-01", "close": 5.92, "volume": 4710844.0}, {"date": "2025-12-02", "close": 5.92, "volume": 3302815.0}, {"date": "2025-12-03", "close": 5.94, "volume": 2454100.0}, {"date": "2025-12-04", "close": 5.93, "volume": 2964650.0}, {"date": "2025-12-05", "close": 5.98, "volume": 1391430.0}, {"date": "2025-12-08", "close": 6.04, "volume": 2115207.0}, {"date": "2025-12-09", "close": 6.4, "volume": 6818802.0}, {"date": "2025-12-10", "close": 6.98, "volume": 6127326.0}, {"date": "2025-12-11", "close": 7.04, "volume": 12084770.0}, {"date": "2025-12-12", "close": 6.86, "volume": 2629712.0}, {"date": "2025-12-15", "close": 6.85, "volume": 5118262.0}, {"date": "2025-12-16", "close": 7.04, "volume": 3467771.0}, {"date": "2025-12-17", "close": 7.09, "volume": 1965834.0}, {"date": "2025-12-18", "close": 7.47, "volume": 3217313.0}, {"date": "2025-12-19", "close": 7.2, "volume": 3432048.0}, {"date": "2025-12-22", "close": 7.13, "volume": 4488694.0}, {"date": "2025-12-23", "close": 7.15, "volume": 1765809.0}, {"date": "2025-12-24", "close": 7.14, "volume": 872614.0}, {"date": "2025-12-26", "close": 7.13, "volume": 1791992.0}, {"date": "2025-12-29", "close": 7.22, "volume": 2691881.0}, {"date": "2025-12-30", "close": 7.05, "volume": 1955381.0}, {"date": "2025-12-31", "close": 6.99, "volume": 1775206.0}, {"date": "2026-01-02", "close": 7.0, "volume": 2936007.0}, {"date": "2026-01-05", "close": 7.26, "volume": 1878042.0}, {"date": "2026-01-06", "close": 7.41, "volume": 5204429.0}, {"date": "2026-01-07", "close": 7.38, "volume": 3319408.0}, {"date": "2026-01-08", "close": 9.71, "volume": 22996920.0}, {"date": "2026-01-09", "close": 9.62, "volume": 9507137.0}, {"date": "2026-01-12", "close": 9.37, "volume": 6373897.0}, {"date": "2026-01-13", "close": 9.19, "volume": 2763224.0}, {"date": "2026-01-14", "close": 9.39, "volume": 3346836.0}, {"date": "2026-01-15", "close": 9.46, "volume": 2475096.0}, {"date": "2026-01-16", "close": 9.25, "volume": 2039547.0}, {"date": "2026-01-20", "close": 9.35, "volume": 2399677.0}, {"date": "2026-01-21", "close": 9.87, "volume": 2579051.0}, {"date": "2026-01-22", "close": 9.925, "volume": 2719721.0}, {"date": "2026-01-23", "close": 9.8, "volume": 7260316.0}, {"date": "2026-01-26", "close": 10.01, "volume": 3378610.0}, {"date": "2026-01-27", "close": 10.25, "volume": 3374786.0}, {"date": "2026-01-28", "close": 10.35, "volume": 2383462.0}, {"date": "2026-01-29", "close": 10.21, "volume": 3300420.0}, {"date": "2026-01-30", "close": 10.22, "volume": 2947744.0}, {"date": "2026-02-02", "close": 10.25, "volume": 3391845.0}, {"date": "2026-02-03", "close": 10.27, "volume": 3483173.0}, {"date": "2026-02-04", "close": 10.54, "volume": 3289553.0}, {"date": "2026-02-05", "close": 10.59, "volume": 2995784.0}, {"date": "2026-02-06", "close": 10.8, "volume": 2212715.0}, {"date": "2026-02-09", "close": 10.61, "volume": 3603050.0}, {"date": "2026-02-10", "close": 10.73, "volume": 2495462.0}, {"date": "2026-02-11", "close": 10.75, "volume": 3671866.0}, {"date": "2026-02-12", "close": 10.78, "volume": 4219702.0}, {"date": "2026-02-13", "close": 10.94, "volume": 4276223.0}, {"date": "2026-02-17", "close": 10.99, "volume": 3680151.0}, {"date": "2026-02-18", "close": 11.15, "volume": 2872746.0}, {"date": "2026-02-19", "close": 10.98, "volume": 1805875.0}, {"date": "2026-02-20", "close": 11.33, "volume": 2243012.0}, {"date": "2026-02-23", "close": 11.09, "volume": 4156090.0}, {"date": "2026-02-24", "close": 11.22, "volume": 1937638.0}, {"date": "2026-02-25", "close": 11.3, "volume": 1966539.0}, {"date": "2026-02-26", "close": 11.32, "volume": 1823600.0}, {"date": "2026-02-27", "close": 11.23, "volume": 2825518.0}, {"date": "2026-03-02", "close": 11.15, "volume": 6253820.0}, {"date": "2026-03-03", "close": 10.9, "volume": 4601523.0}, {"date": "2026-03-04", "close": 10.8, "volume": 1993672.0}, {"date": "2026-03-05", "close": 10.69, "volume": 2357887.0}, {"date": "2026-03-06", "close": 9.7, "volume": 2564629.0}, {"date": "2026-03-09", "close": 9.7, "volume": 3170354.0}, {"date": "2026-03-10", "close": 9.65, "volume": 2044519.0}, {"date": "2026-03-11", "close": 9.86, "volume": 1421957.0}, {"date": "2026-03-12", "close": 9.35, "volume": 1938209.0}, {"date": "2026-03-13", "close": 9.09, "volume": 2833692.0}, {"date": "2026-03-16", "close": 9.11, "volume": 2578204.0}, {"date": "2026-03-17", "close": 9.27, "volume": 1783033.0}, {"date": "2026-03-18", "close": 8.86, "volume": 2678655.0}, {"date": "2026-03-19", "close": 8.7, "volume": 2315582.0}, {"date": "2026-03-20", "close": 8.36, "volume": 4695328.0}, {"date": "2026-03-23", "close": 8.84, "volume": 2932056.0}, {"date": "2026-03-24", "close": 9.11, "volume": 1751140.0}, {"date": "2026-03-25", "close": 9.16, "volume": 2381763.0}, {"date": "2026-03-26", "close": 9.15, "volume": 1668390.0}, {"date": "2026-03-27", "close": 8.7, "volume": 1811141.0}, {"date": "2026-03-30", "close": 8.91, "volume": 2061241.0}, {"date": "2026-03-31", "close": 9.29, "volume": 1525861.0}, {"date": "2026-04-01", "close": 9.39, "volume": 2050761.0}, {"date": "2026-04-02", "close": 9.41, "volume": 2293108.0}, {"date": "2026-04-06", "close": 9.56, "volume": 2374718.0}, {"date": "2026-04-07", "close": 9.98, "volume": 3792916.0}, {"date": "2026-04-08", "close": 10.34, "volume": 3834919.0}, {"date": "2026-04-09", "close": 10.035, "volume": 5812096.0}, {"date": "2026-04-10", "close": 9.42, "volume": 4849731.0}, {"date": "2026-04-13", "close": 9.14, "volume": 3673178.0}, {"date": "2026-04-14", "close": 9.61, "volume": 2962429.0}, {"date": "2026-04-15", "close": 9.42, "volume": 1903266.0}, {"date": "2026-04-16", "close": 9.24, "volume": 1871521.0}, {"date": "2026-04-17", "close": 9.51, "volume": 2105775.0}, {"date": "2026-04-20", "close": 9.63, "volume": 1548557.0}, {"date": "2026-04-21", "close": 9.42, "volume": 2547084.0}, {"date": "2026-04-22", "close": 9.52, "volume": 2137109.0}, {"date": "2026-04-23", "close": 9.35, "volume": 4304120.0}, {"date": "2026-04-24", "close": 9.54, "volume": 1997878.0}, {"date": "2026-04-27", "close": 9.45, "volume": 2205711.0}, {"date": "2026-04-28", "close": 9.34, "volume": 3466127.0}, {"date": "2026-04-29", "close": 9.01, "volume": 2056248.0}, {"date": "2026-04-30", "close": 9.4, "volume": 2152241.0}, {"date": "2026-05-01", "close": 9.53, "volume": 1914339.0}, {"date": "2026-05-04", "close": 9.09, "volume": 1703060.0}, {"date": "2026-05-05", "close": 9.27, "volume": 1372715.0}, {"date": "2026-05-06", "close": 9.18, "volume": 1466246.0}, {"date": "2026-05-07", "close": 9.25, "volume": 1635637.0}, {"date": "2026-05-08", "close": 9.05, "volume": 1596271.0}, {"date": "2026-05-11", "close": 8.65, "volume": 2080593.0}, {"date": "2026-05-12", "close": 8.61, "volume": 1728178.0}, {"date": "2026-05-13", "close": 8.69, "volume": 2278597.0}, {"date": "2026-05-14", "close": 8.43, "volume": 3333754.0}, {"date": "2026-05-15", "close": 8.19, "volume": 1515325.0}, {"date": "2026-05-18", "close": 8.56, "volume": 2840927.0}, {"date": "2026-05-19", "close": 8.35, "volume": 2924019.0}, {"date": "2026-05-20", "close": 8.83, "volume": 3325719.0}, {"date": "2026-05-21", "close": 8.86, "volume": 4739010.0}, {"date": "2026-05-22", "close": 8.9, "volume": 4241605.0}, {"date": "2026-05-26", "close": 9.14, "volume": 3438402.0}, {"date": "2026-05-27", "close": 9.2, "volume": 3923549.0}, {"date": "2026-05-28", "close": 9.3, "volume": 2987944.0}, {"date": "2026-05-29", "close": 8.97, "volume": 4429517.0}, {"date": "2026-06-01", "close": 8.92, "volume": 2807062.0}, {"date": "2026-06-02", "close": 8.75, "volume": 3374995.0}, {"date": "2026-06-03", "close": 8.81, "volume": 2014422.0}, {"date": "2026-06-04", "close": 9.12, "volume": 1887677.0}, {"date": "2026-06-05", "close": 8.9, "volume": 1495545.0}, {"date": "2026-06-08", "close": 9.07, "volume": 1631227.0}, {"date": "2026-06-09", "close": 9.29, "volume": 1814642.0}, {"date": "2026-06-10", "close": 9.17, "volume": 1949925.0}, {"date": "2026-06-11", "close": 9.245, "volume": 1150589.0}, {"date": "2026-06-12", "close": 9.1, "volume": 1303012.0}, {"date": "2026-06-15", "close": 9.3, "volume": 1241977.0}, {"date": "2026-06-16", "close": 9.31, "volume": 1745590.0}, {"date": "2026-06-17", "close": 8.93, "volume": 1520275.0}, {"date": "2026-06-18", "close": 9.31, "volume": 5065588.0}, {"date": "2026-06-22", "close": 8.92, "volume": 1233909.0}, {"date": "2026-06-23", "close": 8.83, "volume": 2757112.0}, {"date": "2026-06-24", "close": 9.18, "volume": 1539652.0}, {"date": "2026-06-25", "close": 9.51, "volume": 1641964.0}, {"date": "2026-06-26", "close": 9.58, "volume": 5339905.0}, {"date": "2026-06-29", "close": 9.1, "volume": 2726478.0}, {"date": "2026-06-30", "close": 8.99, "volume": 2328642.0}, {"date": "2026-07-01", "close": 9.31, "volume": 1669650.0}, {"date": "2026-07-02", "close": 9.34, "volume": 1059996.0}, {"date": "2026-07-06", "close": 9.51, "volume": 1644166.0}, {"date": "2026-07-07", "close": 9.39, "volume": 1300949.0}, {"date": "2026-07-08", "close": 9.26, "volume": 1241378.0}, {"date": "2026-07-09", "close": 9.75, "volume": 1445695.0}, {"date": "2026-07-10", "close": 9.62, "volume": 1571733.0}, {"date": "2026-07-13", "close": 9.65, "volume": 1455495.0}, {"date": "2026-07-14", "close": 9.67, "volume": 1647731.0}, {"date": "2026-07-15", "close": 9.98, "volume": 1504973.0}, {"date": "2026-07-16", "close": 10.33, "volume": 1814096.0}, {"date": "2026-07-17", "close": 10.27, "volume": 1838913.0}, {"date": "2026-07-20", "close": 10.01, "volume": 1029549.0}, {"date": "2026-07-21", "close": 9.93, "volume": 1605318.0}, {"date": "2026-07-22", "close": 9.83, "volume": 1184228.0}, {"date": "2026-07-23", "close": 9.61, "volume": 1515044.0}, {"date": "2026-07-24", "close": 9.4, "volume": 1190308.0}, {"date": "2026-07-27", "close": 9.34, "volume": 2413447.0}, {"date": "2026-07-28", "close": 9.19, "volume": 2485301.0}, {"date": "2026-07-29", "close": 9.4, "volume": 2743584.0}, {"date": "2026-07-30", "close": 11.53, "volume": 4761214.0}, {"date": "2026-07-31", "close": 12.04, "volume": 3801974.0}, {"date": "2026-08-03", "close": 11.9, "volume": 5097502.0}, {"date": "2026-08-04", "close": 11.81, "volume": 3163795.0}, {"date": "2026-08-05", "close": 11.4, "volume": 3299142.0}, {"date": "2026-08-06", "close": 11.3, "volume": 2292284.0}, {"date": "2026-08-07", "close": 11.47, "volume": 1520387.0}, {"date": "2026-08-10", "close": 11.4, "volume": 1622409.0}, {"date": "2026-08-11", "close": 11.49, "volume": 2286556.0}, {"date": "2026-08-12", "close": 11.46, "volume": 1262289.0}, {"date": "2026-08-13", "close": 11.89, "volume": 1645335.0}, {"date": "2026-08-14", "close": 11.65, "volume": 1586294.0}, {"date": "2026-08-17", "close": 11.87, "volume": 1594230.0}, {"date": "2026-08-18", "close": 11.57, "volume": 1433240.0}, {"date": "2026-08-19", "close": 12.15, "volume": 2055783.0}, {"date": "2026-08-20", "close": 11.83, "volume": 1366732.0}, {"date": "2026-08-21", "close": 11.95, "volume": 1212570.0}, {"date": "2026-08-24", "close": 11.6, "volume": 1432915.0}, {"date": "2026-08-25", "close": 11.64, "volume": 1047807.0}, {"date": "2026-08-26", "close": 11.7, "volume": 1415607.0}, {"date": "2026-08-27", "close": 11.74, "volume": 1372017.0}, {"date": "2026-08-28", "close": 11.66, "volume": 1306974.0}, {"date": "2026-08-31", "close": 11.56, "volume": 1666736.0}, {"date": "2026-09-01", "close": 11.64, "volume": 2019260.0}, {"date": "2026-09-02", "close": 11.81, "volume": 2179783.0}, {"date": "2026-09-03", "close": 11.64, "volume": 1492513.0}, {"date": "2026-09-04", "close": 11.83, "volume": 1263005.0}, {"date": "2026-09-08", "close": 11.885, "volume": 2922089.0}, {"date": "2026-09-09", "close": 11.92, "volume": 6160573.0}, {"date": "2026-09-10", "close": 11.77, "volume": 2072988.0}, {"date": "2026-09-11", "close": 11.78, "volume": 1666257.0}, {"date": "2026-09-14", "close": 11.95, "volume": 1931525.0}, {"date": "2026-09-15", "close": 12.25, "volume": 3282449.0}, {"date": "2026-09-16", "close": 12.55, "volume": 2838620.0}, {"date": "2026-09-17", "close": 12.83, "volume": 3582436.0}, {"date": "2026-09-18", "close": 13.0, "volume": 7443663.0}, {"date": "2026-09-21", "close": 13.61, "volume": 4398489.0}, {"date": "2026-09-22", "close": 13.98, "volume": 4623439.0}, {"date": "2026-09-23", "close": 13.57, "volume": 3676827.0}, {"date": "2026-09-24", "close": 13.66, "volume": 3827810.0}, {"date": "2026-09-25", "close": 13.76, "volume": 5218650.0}, {"date": "2026-09-28", "close": 13.72, "volume": 7572577.0}, {"date": "2026-09-29", "close": 12.73, "volume": 14824090.0}, {"date": "2026-09-30", "close": 12.8, "volume": 6887000.0}, {"date": "2026-10-01", "close": 12.24, "volume": 2968161.0}, {"date": "2026-10-02", "close": 12.15, "volume": 2877889.0}, {"date": "2026-10-05", "close": 13.01, "volume": 5151795.0}, {"date": "2026-10-06", "close": 11.96, "volume": 5970883.0}, {"date": "2026-10-07", "close": 11.68, "volume": 12969340.0}, {"date": "2026-10-08", "close": 11.71, "volume": 8670443.0}], "refreshing": true}