{"ticker": "PLPC", "overview": {"cik": "80035", "ticker": "PLPC", "name": "PREFORMED LINE PRODUCTS CO", "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "sic": "1623", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001257493-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000529", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001188615-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001160545-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001683450-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001650279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001257493-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000080035-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000080035-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000080035-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000850", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001809722-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001650279-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002052614-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001764012-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001799197-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001548773-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000080035-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000080035-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000080035-26-000015", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0000080035-26-000011", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0000080035-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001188615-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0002052614-26-000005", "price_sensitive": false}]}, "description": "PREFORMED LINE PRODUCTS CO trades as PLPC on the NASDAQ and is registered in the United States, classified under Water, Sewer, Pipeline, Comm & Power Line Construction (SIC 1623). Privy Trades holds 800 insider filings for the company, from November 2003 to September 2026. Across those, 24 insiders disclosed 56 open-market purchases totalling $111.75M against 72 sales totalling $99.04M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 56, "buy_sum": 111750140.2859, "sell_n": 72, "sell_sum": 99042036.295, "net": 12708103.990899995, "insiders": 24, "first_date": "2003-11-04", "last_date": "2026-09-08"}, "metrics": {"ticker": "PLPC", "has_prices": true, "as_of": "2026-08-14", "last": 464.63, "prev_close": 447.39, "change": 17.24000000000001, "change_pct": 0.038534611859898545, "session_volume": 108418.0, "vwap_5": 463.96981423390514, "vwap_20": 395.00098798854947, "vwap_60": 379.24928445636374, "vwap_250": 282.6820885050677, "high_52w": 480.77, "low_52w": 186.26, "avg_volume_20": 115523.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001257493-26-000007", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Randall M. Ruhlman", "who_key": "RUHLMAN RANDALL M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2095705.6799999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Big sell in PLPC \u2014 A 10% owner offloads $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1257493/000125749326000007/0001257493-26-000007-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001188615-26-000005", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Glen E. Corlett", "who_key": "CORLETT GLEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 914040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director sells $914K of PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000118861526000005/0001188615-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "0001257493-26-000004", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Randall M. Ruhlman", "who_key": "RUHLMAN RANDALL M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 6533372.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "10% owner files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257493/000125749326000004/0001257493-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "13DG-0000814133-26-000096", "src": "13DG", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Preformed LINE Products Co", "who_key": "PREFORMED LINE PRODUCTS CO", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "PREFORMED LINE PRODUCTS CO takes a 7.7% passive stake in PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/0000814133-26-000096-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000354204-26-000850", "src": "13DG", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.5% passive stake in PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000850-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001809722-26-000008", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Andrew S. Klaus", "who_key": "Klaus Andrew S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 230009.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000180972226000008/0001809722-26-000008-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206800}, {"id": "0001650279-26-000008", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Jon Ryan Ruhlman", "who_key": "Ruhlman Jon Ryan", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 360680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "President files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000165027926000008/0001650279-26-000008-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208240}, {"id": "0001799197-26-000010", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "John J. Olenik", "who_key": "Olenik John J", "role": "VP-Research & Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 360910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000179919726000010/0001799197-26-000010-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001764012-26-000008", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Timothy O'Shaughnessy", "who_key": "O'Shaughnessy Timothy", "role": "V.P. Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 270682.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000176401226000008/0001764012-26-000008-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0002052614-26-000007", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Assaad A. Morcos", "who_key": "Morcos Assaad A", "role": "VP, US Manufacturing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 493310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000205261426000007/0002052614-26-000007-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "0001160545-26-000006", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Robert G. Ruhlman", "who_key": "RUHLMAN ROBERT G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000116054526000006/0001160545-26-000006-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001650279-26-000010", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Jon Ryan Ruhlman", "who_key": "Ruhlman Jon Ryan", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "President files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650279/000165027926000010/0001650279-26-000010-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001683450-26-000002", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Maegan Adams Ruhlman Cross", "who_key": "CROSS MAEGAN ADAMS RUHLMAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683450/000168345026000002/0001683450-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001548773-26-000010", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "John M. Hofstetter", "who_key": "Hofstetter John M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1235218.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "President files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000154877326000010/0001548773-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0001160545-26-000004", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Robert G. Ruhlman", "who_key": "RUHLMAN ROBERT G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 649325.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000116054526000004/0001160545-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "0001799197-26-000008", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "John J. Olenik", "who_key": "Olenik John J", "role": "VP-Research & Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 196151.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000179919726000008/0001799197-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0001188615-26-000003", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Glen E. Corlett", "who_key": "CORLETT GLEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104096.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000118861526000003/0001188615-26-000003-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0001809722-26-000006", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Andrew S. Klaus", "who_key": "Klaus Andrew S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 615704.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000180972226000006/0001809722-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001315040-26-000006", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Dennis F. McKenna", "who_key": "McKenna Dennis F", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2053301.5799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000131504026000006/0001315040-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001548773-26-000008", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "John M. Hofstetter", "who_key": "Hofstetter John M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1562039.9999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "President files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000154877326000008/0001548773-26-000008-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001764012-26-000006", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Timothy O'Shaughnessy", "who_key": "O'Shaughnessy Timothy", "role": "V.P. Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 323862.95999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000176401226000006/0001764012-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001650279-26-000006", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Jon Ryan Ruhlman", "who_key": "Ruhlman Jon Ryan", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 520679.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "President files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000165027926000006/0001650279-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001385083-26-000006", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Caroline Saylor Vaccariello", "who_key": "Vaccariello Caroline Saylor", "role": "General Counsel&Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 402745.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000138508326000006/0001385083-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001385082-26-000002", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "C. Sunkle David", "who_key": "David C Sunkle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 416543.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000138508226000002/0001385082-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0002052614-26-000005", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Assaad A. Morcos", "who_key": "Morcos Assaad A", "role": "VP, US Manufacturing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 687295.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000205261426000005/0002052614-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001650279-26-000004", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Jon Ryan Ruhlman", "who_key": "Ruhlman Jon Ryan", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 366657.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "President files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000165027926000004/0001650279-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001160545-26-000002", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Robert G. Ruhlman", "who_key": "RUHLMAN ROBERT G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1453868.0799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000116054526000002/0001160545-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001315040-26-000004", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Dennis F. McKenna", "who_key": "McKenna Dennis F", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 545568.6599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000131504026000004/0001315040-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001809722-26-000004", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Andrew S. Klaus", "who_key": "Klaus Andrew S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 367148.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000180972226000004/0001809722-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001764012-26-000004", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Timothy O'Shaughnessy", "who_key": "O'Shaughnessy Timothy", "role": "V.P. Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 255482.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on PLPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000176401226000004/0001764012-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}], "recent_buys": [{"id": "0001209191-23-025459", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1532.28, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The boardroom is buying: $2K of PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919123025459/0001209191-23-025459-index.htm", "trade_date": "2023-04-21", "timestamp": "2023-04-21", "mins": 1859920}, {"id": "0001209191-23-019281", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1487.551, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A director backs PLPC with $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919123019281/0001209191-23-019281-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976560}, {"id": "0001209191-22-054709", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1406.5320000000002, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director buys $1K of PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919122054709/0001209191-22-054709-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122000}, {"id": "0000899243-22-031305", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Robert G. Ruhlman", "who_key": "RUHLMAN ROBERT G", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35981760.0, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A board member backs up the truck on PLPC: $36M", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031305/0000899243-22-031305-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175280}, {"id": "0000899243-22-031304", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Katherine E. Wensink", "who_key": "Wensink Katherine E.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35981760.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 3 buying PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031304/0000899243-22-031304-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175280}, {"id": "0000899243-22-031299", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Randall M. Ruhlman", "who_key": "RUHLMAN RANDALL M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35981760.0, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 4 buying PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031299/0000899243-22-031299-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175280}, {"id": "0001209191-22-043085", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1465.2936, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 5 buying PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919122043085/0001209191-22-043085-index.htm", "trade_date": "2022-07-22", "timestamp": "2022-07-22", "mins": 2253040}, {"id": "0001209191-22-025413", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1458.66, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The whole bench is buying PLPC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919122025413/0001209191-22-025413-index.htm", "trade_date": "2022-04-21", "timestamp": "2022-04-21", "mins": 2385520}, {"id": "0001209191-22-004916", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1275.54, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "5 insiders pile into PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919122004916/0001209191-22-004916-index.htm", "trade_date": "2022-01-20", "timestamp": "2022-01-20", "mins": 2516560}, {"id": "0001209191-21-061235", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1274.71, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "That makes 5 insiders into PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919121061235/0001209191-21-061235-index.htm", "trade_date": "2021-10-20", "timestamp": "2021-10-20", "mins": 2649040}, {"id": "0001209191-21-047723", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Michael E. Gibbons", "who_key": "GIBBONS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1222.47, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 5 buying PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919121047723/0001209191-21-047723-index.htm", "trade_date": "2021-07-20", "timestamp": "2021-07-20", "mins": 2781520}, {"id": "0001209191-21-047720", "src": "INSIDERS", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Andrew S. Klaus", "who_key": "Klaus Andrew S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 793.0999999999999, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "5 insiders now buying PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919121047720/0001209191-21-047720-index.htm", "trade_date": "2021-07-20", "timestamp": "2021-07-20", "mins": 2781520}], "institutional": [{"id": "13DG-0000814133-26-000096", "src": "13DG", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Preformed LINE Products Co", "who_key": "PREFORMED LINE PRODUCTS CO", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "PREFORMED LINE PRODUCTS CO takes a 7.7% passive stake in PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/80035/0000814133-26-000096-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000354204-26-000850", "src": "13DG", "ticker": "PLPC", "cik": "80035", "company": "PREFORMED LINE PRODUCTS CO", "company_raw": "PREFORMED LINE PRODUCTS CO", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.5% passive stake in PLPC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000850-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180880}], "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": "Preformed Line Products Company - Common Stock", "new_value": "PREFORMED LINE PRODUCTS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000080035", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000080035", "applied": 1, "detected_at": "2026-10-27T02:33:51.515027"}]}, "key_people": [{"who": "Barbara P. Ruhlman", "who_key": "RUHLMAN BARBARA P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1148467.5999999999, "sold": 41229990.28, "net": -40081522.68, "trades": 3, "top_score": 52.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1148467.5999999999, "date": "2013-05-17", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750313000017/0001257503-13-000017-index.htm"}, {"action": "SELL", "amount": 29730000.0, "date": "2008-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750308000030/0001257503-08-000030-index.htm"}, {"action": "SELL", "amount": 11499990.28, "date": "2006-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750306000002/0001257503-06-000002-index.htm"}], "latest": {"action": "BUY", "amount": 1148467.5999999999, "date": "2013-05-17", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750313000017/0001257503-13-000017-index.htm"}}, {"who": "Robert G. Ruhlman", "who_key": "RUHLMAN ROBERT G", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 36014803.965, "sold": 5313781.49, "net": 30701022.475, "trades": 13, "top_score": 69.7, "lean": "buying", "history": [{"action": "BUY", "amount": 35981760.0, "date": "2022-09-14", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031305/0000899243-22-031305-index.htm"}, {"action": "BUY", "amount": 18344.0, "date": "2020-03-10", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919120017969/0001209191-20-017969-index.htm"}, {"action": "BUY", "amount": 14699.964999999998, "date": "2015-05-08", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750315000019/0001257503-15-000019-index.htm"}, {"action": "SELL", "amount": 58553.1, "date": "2015-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750315000014/0001257503-15-000014-index.htm"}, {"action": "SELL", "amount": 560033.62, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750314000024/0001257503-14-000024-index.htm"}, {"action": "SELL", "amount": 132153.02000000002, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750314000015/0001257503-14-000015-index.htm"}, {"action": "SELL", "amount": 1972750.0, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750313000027/0001257503-13-000027-index.htm"}, {"action": "SELL", "amount": 574233.7999999999, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750313000016/0001257503-13-000016-index.htm"}, {"action": "SELL", "amount": 575012.4, "date": "2012-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750312000023/0001257503-12-000023-index.htm"}, {"action": "SELL", "amount": 525027.0599999999, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750311000026/0001257503-11-000026-index.htm"}, {"action": "SELL", "amount": 530003.49, "date": "2010-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750310000039/0001257503-10-000039-index.htm"}, {"action": "SELL", "amount": 52515.0, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750309000039/0001257503-09-000039-index.htm"}, {"action": "SELL", "amount": 333500.0, "date": "2005-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750305000011/0001257503-05-000011-index.htm"}], "latest": {"action": "BUY", "amount": 35981760.0, "date": "2022-09-14", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031305/0000899243-22-031305-index.htm"}}, {"who": "Randall M. Ruhlman", "who_key": "RUHLMAN RANDALL M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 35981760.0, "sold": 4912508.649999999, "net": 31069251.35, "trades": 8, "top_score": 67.2, "lean": "buying", "history": [{"action": "SELL", "amount": 2095705.6799999997, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257493/000125749326000007/0001257493-26-000007-index.htm"}, {"action": "BUY", "amount": 35981760.0, "date": "2022-09-14", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031299/0000899243-22-031299-index.htm"}, {"action": "SELL", "amount": 559978.79, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750314000023/0001257503-14-000023-index.htm"}, {"action": "SELL", "amount": 574233.7999999999, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750313000015/0001257503-13-000015-index.htm"}, {"action": "SELL", "amount": 575012.4, "date": "2012-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750312000024/0001257503-12-000024-index.htm"}, {"action": "SELL", "amount": 525027.0599999999, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750311000025/0001257503-11-000025-index.htm"}, {"action": "SELL", "amount": 530035.92, "date": "2010-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750310000038/0001257503-10-000038-index.htm"}, {"action": "SELL", "amount": 52515.0, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750309000038/0001257503-09-000038-index.htm"}], "latest": {"action": "SELL", "amount": 2095705.6799999997, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257493/000125749326000007/0001257493-26-000007-index.htm"}}, {"who": "Katherine E. Wensink", "who_key": "Wensink Katherine E.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 35981760.0, "sold": 0, "net": 35981760.0, "trades": 1, "top_score": 67.2, "lean": "buying", "history": [{"action": "BUY", "amount": 35981760.0, "date": "2022-09-14", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031304/0000899243-22-031304-index.htm"}], "latest": {"action": "BUY", "amount": 35981760.0, "date": "2022-09-14", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031304/0000899243-22-031304-index.htm"}}, {"who": "Barbara P Ruhlman Revocable Trust dated 9/21/16", "who_key": "Barbara P Ruhlman Revocable Trust dated 9/21/16", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 35981760.0, "net": -35981760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35981760.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031307/0000899243-22-031307-index.htm"}], "latest": {"action": "SELL", "amount": 35981760.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000089924322031307/0000899243-22-031307-index.htm"}}, {"who": "Barbara P Ruhlman Irrevocable Trust dated 7/29/08", "who_key": "Barbara P Ruhlman Irrevocable Trust dated 7/29/08", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5633628.34, "net": -5633628.34, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1120012.41, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750314000022/0001257503-14-000022-index.htm"}, {"action": "SELL", "amount": 1148467.5999999999, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750313000014/0001257503-13-000014-index.htm"}, {"action": "SELL", "amount": 1150024.8, "date": "2012-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750312000025/0001257503-12-000025-index.htm"}, {"action": "SELL", "amount": 1050054.1199999999, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750311000024/0001257503-11-000024-index.htm"}, {"action": "SELL", "amount": 1060039.41, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750310000037/0001257503-10-000037-index.htm"}, {"action": "SELL", "amount": 105030.0, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750309000037/0001257503-09-000037-index.htm"}], "latest": {"action": "SELL", "amount": 1120012.41, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750314000022/0001257503-14-000022-index.htm"}}, {"who": "Jon R. Ruhlman", "who_key": "RUHLMAN JON R", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 998953.0, "sold": 0, "net": 998953.0, "trades": 3, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 132308.0, "date": "2003-11-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750303000002/0001257503-03-000002-index.htm"}, {"action": "BUY", "amount": 379045.0, "date": "2003-11-07", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750303000001/0001257503-03-000001-index.htm"}, {"action": "BUY", "amount": 487600.0, "date": "2003-11-04", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919103028769/0001209191-03-028769-index.htm"}], "latest": {"action": "BUY", "amount": 132308.0, "date": "2003-11-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750303000002/0001257503-03-000002-index.htm"}}, {"who": "Glen E. Corlett", "who_key": "CORLETT GLEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81068.29999999999, "sold": 914040.0, "net": -832971.7, "trades": 3, "top_score": 49.5, "lean": "selling", "history": [{"action": "SELL", "amount": 914040.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000118861526000005/0001188615-26-000005-index.htm"}, {"action": "BUY", "amount": 41200.0, "date": "2015-05-11", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000120919116110119/0001209191-16-110119-index.htm"}, {"action": "BUY", "amount": 39868.299999999996, "date": "2009-11-06", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000125750309000048/0001257503-09-000048-index.htm"}], "latest": {"action": "SELL", "amount": 914040.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80035/000118861526000005/0001188615-26-000005-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -914040.0}, {"date": "2026-09-08", "net": -2095705.6799999997}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001257493-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000529", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001188615-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001160545-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001683450-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001650279-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001257493-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000080035-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000080035-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000080035-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000850", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001809722-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001650279-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002052614-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001764012-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001799197-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001548773-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000080035-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000080035-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000080035-26-000015", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0000080035-26-000011", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0000080035-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001188615-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0002052614-26-000005", "price_sensitive": false}], "performance": {"ticker": "PLPC", "has_prices": true, "summary": {"n": 56, "avg": 7.7840067224925305, "win_rate": 1.0, "best": 9.968602455146364, "worst": 2.656776326145128, "as_of": "2026-08-14"}, "buys": [{"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1532.28, "date": "2023-04-21", "score": 19.9, "ref_price": 127.06, "return": 2.656776326145128}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1487.551, "date": "2023-01-30", "score": 19.8, "ref_price": 85.0, "return": 4.466235294117647}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1406.5320000000002, "date": "2022-10-21", "score": 19.6, "ref_price": 77.31, "return": 5.009959901694477}, {"who": "RUHLMAN ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35981760.0, "date": "2022-09-14", "score": 69.7, "ref_price": 77.55, "return": 4.991360412637008}, {"who": "Wensink Katherine E.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35981760.0, "date": "2022-09-14", "score": 67.2, "ref_price": 77.55, "return": 4.991360412637008}, {"who": "RUHLMAN RANDALL M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35981760.0, "date": "2022-09-14", "score": 67.2, "ref_price": 77.55, "return": 4.991360412637008}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1465.2936, "date": "2022-07-22", "score": 19.8, "ref_price": 59.76, "return": 6.774933065595716}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1458.66, "date": "2022-04-21", "score": 19.7, "ref_price": 62.55, "return": 6.428137490007994}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1275.54, "date": "2022-01-20", "score": 19.3, "ref_price": 58.75, "return": 6.908595744680851}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1274.71, "date": "2021-10-20", "score": 19.3, "ref_price": 67.3, "return": 5.903863298662705}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1222.47, "date": "2021-07-20", "score": 19.2, "ref_price": 72.35, "return": 5.4219765031098826}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 793.0999999999999, "date": "2021-07-20", "score": 25.6, "ref_price": 72.35, "return": 5.4219765031098826}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1308.7199999999998, "date": "2021-04-20", "score": 19.4, "ref_price": 67.72, "return": 5.861045481393975}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 818.52, "date": "2021-04-20", "score": 25.7, "ref_price": 67.72, "return": 5.861045481393975}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1098.08, "date": "2021-01-21", "score": 18.9, "ref_price": 68.34, "return": 5.79880011706175}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 839.28, "date": "2021-01-20", "score": 25.7, "ref_price": 69.23, "return": 5.711396793297703}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1122.8799999999999, "date": "2020-10-20", "score": 19.0, "ref_price": 51.0, "return": 8.110392156862744}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 775.0500000000001, "date": "2020-10-20", "score": 25.5, "ref_price": 51.0, "return": 8.110392156862744}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1112.79, "date": "2020-07-21", "score": 19.0, "ref_price": 51.87, "return": 7.957586273375747}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 754.2, "date": "2020-07-20", "score": 25.5, "ref_price": 51.64, "return": 7.997482571649884}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 191786.71, "date": "2020-05-07", "score": 64.9, "ref_price": 49.0, "return": 8.482244897959184}, {"who": "Klaus Andrew S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 191781.16, "date": "2020-05-07", "score": 64.9, "ref_price": 49.0, "return": 8.482244897959184}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1074.33, "date": "2020-04-21", "score": 18.9, "ref_price": 44.25, "return": 9.500112994350282}, {"who": "RUHLMAN ROBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director, 10% Owner", "amount": 18344.0, "date": "2020-03-10", "score": 50.4, "ref_price": 47.15, "return": 8.854294803817604}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 900.0, "date": "2020-01-22", "score": 18.4, "ref_price": 59.51, "return": 6.8075953621240135}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 924.8, "date": "2019-10-22", "score": 18.5, "ref_price": 53.71, "return": 7.650716812511637}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 932.144, "date": "2019-01-22", "score": 18.5, "ref_price": 54.67, "return": 7.498811048106822}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 852.9479999999999, "date": "2018-10-22", "score": 18.3, "ref_price": 70.3, "return": 5.609246088193457}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 787.0500000000001, "date": "2018-07-23", "score": 18.1, "ref_price": 87.46, "return": 4.312485707752116}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 759.0, "date": "2018-04-24", "score": 18.0, "ref_price": 68.5, "return": 5.782919708029197}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 674.72, "date": "2018-01-22", "score": 17.7, "ref_price": 80.72, "return": 4.756070366699702}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 714.6899999999999, "date": "2017-10-25", "score": 17.8, "ref_price": 70.2, "return": 5.6186609686609685}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 739.35, "date": "2017-07-21", "score": 17.9, "ref_price": 48.7, "return": 8.540657084188911}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 730.0804, "date": "2017-04-21", "score": 17.9, "ref_price": 54.19, "return": 7.574091160730762}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2647.81, "date": "2017-01-23", "score": 21.8, "ref_price": 53.29, "return": 7.718896603490336}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41862.0, "date": "2015-12-09", "score": 42.1, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "HAAG WILLIAM H III", "person_type": "EXEC", "person_label": "Execs", "role": "V.P.-International Operations", "amount": 2540.8656, "date": "2015-10-20", "score": 16.6, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "GIBBONS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80178.0, "date": "2015-05-29", "score": 37.9, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "CORLETT GLEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41200.0, "date": "2015-05-11", "score": 49.5, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "RUHLMAN ROBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director, 10% Owner", "amount": 14699.964999999998, "date": "2015-05-08", "score": 39.4, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "RUHLMAN BARBARA P", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1148467.5999999999, "date": "2013-05-17", "score": 52.1, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "CORLETT GLEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39868.299999999996, "date": "2009-11-06", "score": 34.3, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "Gascoigne Richard R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14170.0, "date": "2009-05-06", "score": 34.2, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "Gascoigne Richard R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17870.0, "date": "2009-05-05", "score": 45.3, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "Gascoigne Richard R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3664.0, "date": "2009-05-01", "score": 23.0, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "Kestner R. Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15839.64, "date": "2008-11-18", "score": 40.3, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "Kestner R. Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7152.12, "date": "2008-11-17", "score": 29.7, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "Kestner R. Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15601.479999999998, "date": "2008-11-14", "score": 44.6, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "DRINKO JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 271281.16000000003, "date": "2003-12-09", "score": 44.9, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "DRINKO JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146509.7, "date": "2003-12-05", "score": 41.4, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "DRINKO JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100547.8463, "date": "2003-12-03", "score": 39.4, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "DRINKO JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 340000.0, "date": "2003-11-18", "score": 47.2, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "DRINKO JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71060.16, "date": "2003-11-17", "score": 37.6, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "RUHLMAN JON R", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Company, Director", "amount": 132308.0, "date": "2003-11-13", "score": 40.6, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "RUHLMAN JON R", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Company, Director", "amount": 379045.0, "date": "2003-11-07", "score": 46.4, "ref_price": 42.36, "return": 9.968602455146364}, {"who": "RUHLMAN JON R", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 487600.0, "date": "2003-11-04", "score": 47.7, "ref_price": 42.36, "return": 9.968602455146364}]}, "price_series": [{"date": "2016-08-15", "close": 42.36, "volume": 418.0}, {"date": "2016-08-16", "close": 41.07, "volume": 1221.0}, {"date": "2016-08-17", "close": 40.54, "volume": 1415.0}, {"date": "2016-08-18", "close": 39.795, "volume": 831.0}, {"date": "2016-08-19", "close": 41.12, "volume": 3179.0}, {"date": "2016-08-22", "close": 42.29, "volume": 2085.0}, {"date": "2016-08-23", "close": 43.79, "volume": 773.0}, {"date": "2016-08-24", "close": 41.58, "volume": 630.0}, {"date": "2016-08-25", "close": 43.5, "volume": 643.0}, {"date": "2016-08-26", "close": 41.3, "volume": 4108.0}, {"date": "2016-08-29", "close": 41.6, "volume": 1446.0}, {"date": "2016-08-30", "close": 41.3, "volume": 1186.0}, {"date": "2016-08-31", "close": 43.86, "volume": 1505.0}, {"date": "2016-09-01", "close": 42.93, "volume": 2487.0}, {"date": "2016-09-02", "close": 42.48, "volume": 902.0}, {"date": "2016-09-06", "close": 44.25, "volume": 5458.0}, {"date": "2016-09-07", "close": 45.43, "volume": 4994.0}, {"date": "2016-09-08", "close": 47.8, "volume": 4182.0}, {"date": "2016-09-09", "close": 45.84, "volume": 5999.0}, {"date": "2016-09-12", "close": 45.3, "volume": 4680.0}, {"date": "2016-09-13", "close": 45.2, "volume": 3240.0}, {"date": "2016-09-14", "close": 45.16, "volume": 2024.0}, {"date": "2016-09-15", "close": 45.34, "volume": 1732.0}, {"date": "2016-09-16", "close": 42.26, "volume": 12295.0}, {"date": "2016-09-19", "close": 43.09, "volume": 1896.0}, {"date": "2016-09-20", "close": 43.11, "volume": 567.0}, {"date": "2016-09-21", "close": 43.78, "volume": 489.0}, {"date": "2016-09-22", "close": 43.99, "volume": 912.0}, {"date": "2016-09-23", "close": 42.82, "volume": 775.0}, {"date": "2016-09-26", "close": 42.8, "volume": 2595.0}, {"date": "2016-09-27", "close": 43.14, "volume": 7879.0}, {"date": "2016-09-28", "close": 43.72, "volume": 6049.0}, {"date": "2016-09-29", "close": 43.39, "volume": 608.0}, {"date": "2016-09-30", "close": 42.17, "volume": 5782.0}, {"date": "2016-10-03", "close": 41.45, "volume": 3154.0}, {"date": "2016-10-04", "close": 42.02, "volume": 4250.0}, {"date": "2016-10-05", "close": 43.87, "volume": 1486.0}, {"date": "2016-10-06", "close": 43.3, "volume": 2772.0}, {"date": "2016-10-07", "close": 42.41, "volume": 385.0}, {"date": "2016-10-10", "close": 44.23, "volume": 2793.0}, {"date": "2016-10-11", "close": 43.11, "volume": 927.0}, {"date": "2016-10-12", "close": 43.84, "volume": 1870.0}, {"date": "2016-10-13", "close": 42.67, "volume": 761.0}, {"date": "2016-10-14", "close": 42.5, "volume": 779.0}, {"date": "2016-10-17", "close": 42.8, "volume": 1314.0}, {"date": "2016-10-18", "close": 42.38, "volume": 1904.0}, {"date": "2016-10-19", "close": 42.37, "volume": 1933.0}, {"date": "2016-10-20", "close": 42.5, "volume": 1757.0}, {"date": "2016-10-21", "close": 42.18, "volume": 3754.0}, {"date": "2016-10-24", "close": 44.05, "volume": 2989.0}, {"date": "2016-10-25", "close": 44.17, "volume": 13224.0}, {"date": "2016-10-26", "close": 43.9, "volume": 3209.0}, {"date": "2016-10-27", "close": 43.83, "volume": 8895.0}, {"date": "2016-10-28", "close": 44.34, "volume": 1051.0}, {"date": "2016-10-31", "close": 43.02, "volume": 2676.0}, {"date": "2016-11-01", "close": 43.61, "volume": 1366.0}, {"date": "2016-11-02", "close": 43.63, "volume": 1048.0}, {"date": "2016-11-03", "close": 43.02, "volume": 12004.0}, {"date": "2016-11-04", "close": 43.5, "volume": 4719.0}, {"date": "2016-11-07", "close": 44.32, "volume": 899.0}, {"date": "2016-11-08", "close": 44.19, "volume": 5398.0}, {"date": "2016-11-09", "close": 46.0, "volume": 3728.0}, {"date": "2016-11-10", "close": 45.98, "volume": 2243.0}, {"date": "2016-11-11", "close": 53.5, "volume": 17531.0}, {"date": "2016-11-14", "close": 55.4, "volume": 17120.0}, {"date": "2016-11-15", "close": 54.7, "volume": 5950.0}, {"date": "2016-11-16", "close": 51.9, "volume": 12102.0}, {"date": "2016-11-17", "close": 53.47, "volume": 6640.0}, {"date": "2016-11-18", "close": 52.9, "volume": 6226.0}, {"date": "2016-11-21", "close": 52.18, "volume": 2019.0}, {"date": "2016-11-22", "close": 53.36, "volume": 2774.0}, {"date": "2016-11-23", "close": 55.11, "volume": 6876.0}, {"date": "2016-11-25", "close": 55.9, "volume": 839.0}, {"date": "2016-11-28", "close": 56.78, "volume": 14831.0}, {"date": "2016-11-29", "close": 55.6, "volume": 7864.0}, {"date": "2016-11-30", "close": 55.94, "volume": 6043.0}, {"date": "2016-12-01", "close": 56.36, "volume": 1591.0}, {"date": "2016-12-02", "close": 57.03, "volume": 3495.0}, {"date": "2016-12-05", "close": 58.81, "volume": 13141.0}, {"date": "2016-12-06", "close": 58.69, "volume": 5873.0}, {"date": "2016-12-07", "close": 56.8, "volume": 12265.0}, {"date": "2016-12-08", "close": 56.18, "volume": 5906.0}, {"date": "2016-12-09", "close": 58.5, "volume": 2586.0}, {"date": "2016-12-12", "close": 58.62, "volume": 4420.0}, {"date": "2016-12-13", "close": 59.9, "volume": 3475.0}, {"date": "2016-12-14", "close": 59.96, "volume": 8028.0}, {"date": "2016-12-15", "close": 59.97, "volume": 14230.0}, {"date": "2016-12-16", "close": 58.51, "volume": 22371.0}, {"date": "2016-12-19", "close": 58.55, "volume": 4096.0}, {"date": "2016-12-20", "close": 59.16, "volume": 2988.0}, {"date": "2016-12-21", "close": 59.45, "volume": 2182.0}, {"date": "2016-12-22", "close": 58.4, "volume": 971.0}, {"date": "2016-12-23", "close": 58.67, "volume": 1343.0}, {"date": "2016-12-27", "close": 58.69, "volume": 1193.0}, {"date": "2016-12-28", "close": 60.19, "volume": 14410.0}, {"date": "2016-12-29", "close": 59.14, "volume": 7305.0}, {"date": "2016-12-30", "close": 58.12, "volume": 3568.0}, {"date": "2017-01-03", "close": 57.87, "volume": 5203.0}, {"date": "2017-01-04", "close": 57.85, "volume": 6231.0}, {"date": "2017-01-05", "close": 55.8, "volume": 6174.0}, {"date": "2017-01-06", "close": 55.3, "volume": 578.0}, {"date": "2017-01-09", "close": 54.23, "volume": 2976.0}, {"date": "2017-01-10", "close": 55.64, "volume": 1473.0}, {"date": "2017-01-11", "close": 55.13, "volume": 1773.0}, {"date": "2017-01-12", "close": 54.23, "volume": 3886.0}, {"date": "2017-01-13", "close": 55.85, "volume": 1849.0}, {"date": "2017-01-17", "close": 55.23, "volume": 2144.0}, {"date": "2017-01-18", "close": 54.76, "volume": 1248.0}, {"date": "2017-01-19", "close": 54.07, "volume": 1461.0}, {"date": "2017-01-20", "close": 54.25, "volume": 2040.0}, {"date": "2017-01-23", "close": 53.29, "volume": 3007.0}, {"date": "2017-01-24", "close": 53.0, "volume": 3868.0}, {"date": "2017-01-25", "close": 52.87, "volume": 1986.0}, {"date": "2017-01-26", "close": 51.95, "volume": 1589.0}, {"date": "2017-01-27", "close": 51.5, "volume": 505.0}, {"date": "2017-01-30", "close": 54.42, "volume": 2153.0}, {"date": "2017-01-31", "close": 54.6, "volume": 2166.0}, {"date": "2017-02-01", "close": 54.71, "volume": 1373.0}, {"date": "2017-02-02", "close": 53.35, "volume": 1511.0}, {"date": "2017-02-03", "close": 53.15, "volume": 887.0}, {"date": "2017-02-06", "close": 51.7, "volume": 754.0}, {"date": "2017-02-07", "close": 52.58, "volume": 1120.0}, {"date": "2017-02-08", "close": 52.21, "volume": 924.0}, {"date": "2017-02-09", "close": 51.65, "volume": 435.0}, {"date": "2017-02-10", "close": 53.49, "volume": 622.0}, {"date": "2017-02-13", "close": 54.0, "volume": 725.0}, {"date": "2017-02-14", "close": 54.1, "volume": 1535.0}, {"date": "2017-02-15", "close": 54.5145, "volume": 905.0}, {"date": "2017-02-16", "close": 53.37, "volume": 4671.0}, {"date": "2017-02-17", "close": 53.04, "volume": 2676.0}, {"date": "2017-02-21", "close": 54.39, "volume": 877.0}, {"date": "2017-02-22", "close": 52.72, "volume": 826.0}, {"date": "2017-02-23", "close": 51.27, "volume": 226.0}, {"date": "2017-02-24", "close": 51.59, "volume": 2371.0}, {"date": "2017-02-27", "close": 48.5, "volume": 7083.0}, {"date": "2017-02-28", "close": 46.02, "volume": 5977.0}, {"date": "2017-03-01", "close": 46.21, "volume": 3635.0}, {"date": "2017-03-02", "close": 45.15, "volume": 9622.0}, {"date": "2017-03-03", "close": 45.9, "volume": 4045.0}, {"date": "2017-03-06", "close": 46.32, "volume": 1913.0}, {"date": "2017-03-07", "close": 45.7, "volume": 1491.0}, {"date": "2017-03-08", "close": 45.23, "volume": 3908.0}, {"date": "2017-03-09", "close": 45.2, "volume": 3051.0}, {"date": "2017-03-10", "close": 45.25, "volume": 12925.0}, {"date": "2017-03-13", "close": 45.06, "volume": 9038.0}, {"date": "2017-03-14", "close": 46.49, "volume": 1126.0}, {"date": "2017-03-15", "close": 46.66, "volume": 2167.0}, {"date": "2017-03-16", "close": 46.48, "volume": 2967.0}, {"date": "2017-03-17", "close": 46.25, "volume": 7264.0}, {"date": "2017-03-20", "close": 48.27, "volume": 20697.0}, {"date": "2017-03-21", "close": 48.32, "volume": 884.0}, {"date": "2017-03-22", "close": 48.35, "volume": 1070.0}, {"date": "2017-03-23", "close": 48.41, "volume": 4934.0}, {"date": "2017-03-24", "close": 49.2, "volume": 1047.0}, {"date": "2017-03-27", "close": 49.4, "volume": 1127.0}, {"date": "2017-03-28", "close": 49.4, "volume": 3065.0}, {"date": "2017-03-29", "close": 49.16, "volume": 2057.0}, {"date": "2017-03-30", "close": 49.55, "volume": 6183.0}, {"date": "2017-03-31", "close": 52.15, "volume": 4143.0}, {"date": "2017-04-03", "close": 49.9, "volume": 3054.0}, {"date": "2017-04-04", "close": 51.13, "volume": 3612.0}, {"date": "2017-04-05", "close": 52.0, "volume": 2476.0}, {"date": "2017-04-06", "close": 51.7, "volume": 4909.0}, {"date": "2017-04-07", "close": 51.43, "volume": 1364.0}, {"date": "2017-04-10", "close": 52.49, "volume": 1407.0}, {"date": "2017-04-11", "close": 51.9, "volume": 641.0}, {"date": "2017-04-12", "close": 50.55, "volume": 701.0}, {"date": "2017-04-13", "close": 50.63, "volume": 1150.0}, {"date": "2017-04-17", "close": 52.2, "volume": 1372.0}, {"date": "2017-04-18", "close": 51.82, "volume": 1981.0}, {"date": "2017-04-19", "close": 52.08, "volume": 1485.0}, {"date": "2017-04-20", "close": 52.14, "volume": 3537.0}, {"date": "2017-04-21", "close": 54.19, "volume": 4860.0}, {"date": "2017-04-24", "close": 52.9, "volume": 2211.0}, {"date": "2017-04-25", "close": 53.5, "volume": 1703.0}, {"date": "2017-04-26", "close": 53.66, "volume": 2681.0}, {"date": "2017-04-27", "close": 52.6, "volume": 978.0}, {"date": "2017-04-28", "close": 52.93, "volume": 1545.0}, {"date": "2017-05-01", "close": 52.47, "volume": 998.0}, {"date": "2017-05-02", "close": 51.9, "volume": 739.0}, {"date": "2017-05-03", "close": 52.22, "volume": 2203.0}, {"date": "2017-05-04", "close": 53.76, "volume": 909.0}, {"date": "2017-05-05", "close": 48.19, "volume": 7131.0}, {"date": "2017-05-08", "close": 48.94, "volume": 839.0}, {"date": "2017-05-09", "close": 49.3, "volume": 1088.0}, {"date": "2017-05-10", "close": 47.7, "volume": 2666.0}, {"date": "2017-05-11", "close": 47.17, "volume": 3122.0}, {"date": "2017-05-12", "close": 45.46, "volume": 2347.0}, {"date": "2017-05-15", "close": 46.39, "volume": 1711.0}, {"date": "2017-05-16", "close": 46.1, "volume": 1510.0}, {"date": "2017-05-17", "close": 47.05, "volume": 4062.0}, {"date": "2017-05-18", "close": 49.01, "volume": 3706.0}, {"date": "2017-05-19", "close": 49.83, "volume": 15351.0}, {"date": "2017-05-22", "close": 49.61, "volume": 15419.0}, {"date": "2017-05-23", "close": 49.9, "volume": 7371.0}, {"date": "2017-05-24", "close": 49.14, "volume": 10869.0}, {"date": "2017-05-25", "close": 48.44, "volume": 8174.0}, {"date": "2017-05-26", "close": 47.95, "volume": 4113.0}, {"date": "2017-05-30", "close": 49.25, "volume": 7645.0}, {"date": "2017-05-31", "close": 48.0, "volume": 8395.0}, {"date": "2017-06-01", "close": 49.11, "volume": 14722.0}, {"date": "2017-06-02", "close": 49.9, "volume": 17248.0}, {"date": "2017-06-05", "close": 48.57, "volume": 14079.0}, {"date": "2017-06-06", "close": 47.37, "volume": 11056.0}, {"date": "2017-06-07", "close": 47.14, "volume": 10032.0}, {"date": "2017-06-08", "close": 48.06, "volume": 11758.0}, {"date": "2017-06-09", "close": 48.12, "volume": 13863.0}, {"date": "2017-06-12", "close": 48.35, "volume": 14051.0}, {"date": "2017-06-13", "close": 48.57, "volume": 22722.0}, {"date": "2017-06-14", "close": 47.99, "volume": 21290.0}, {"date": "2017-06-15", "close": 47.11, "volume": 8200.0}, {"date": "2017-06-16", "close": 47.2, "volume": 29290.0}, {"date": "2017-06-19", "close": 46.86, "volume": 14582.0}, {"date": "2017-06-20", "close": 46.43, "volume": 4845.0}, {"date": "2017-06-21", "close": 45.82, "volume": 9183.0}, {"date": "2017-06-22", "close": 45.22, "volume": 3283.0}, {"date": "2017-06-23", "close": 45.8, "volume": 58912.0}, {"date": "2017-06-26", "close": 47.72, "volume": 11746.0}, {"date": "2017-06-27", "close": 46.21, "volume": 15801.0}, {"date": "2017-06-28", "close": 46.56, "volume": 5837.0}, {"date": "2017-06-29", "close": 46.51, "volume": 12110.0}, {"date": "2017-06-30", "close": 46.42, "volume": 10394.0}, {"date": "2017-07-03", "close": 46.06, "volume": 8872.0}, {"date": "2017-07-05", "close": 46.0, "volume": 6245.0}, {"date": "2017-07-06", "close": 46.6, "volume": 22528.0}, {"date": "2017-07-07", "close": 47.0, "volume": 11008.0}, {"date": "2017-07-10", "close": 46.6, "volume": 16107.0}, {"date": "2017-07-11", "close": 46.82, "volume": 18453.0}, {"date": "2017-07-12", "close": 47.0, "volume": 19889.0}, {"date": "2017-07-13", "close": 46.35, "volume": 7874.0}, {"date": "2017-07-14", "close": 46.98, "volume": 4010.0}, {"date": "2017-07-17", "close": 47.48, "volume": 5082.0}, {"date": "2017-07-18", "close": 47.29, "volume": 23172.0}, {"date": "2017-07-19", "close": 48.0, "volume": 10383.0}, {"date": "2017-07-20", "close": 49.05, "volume": 20527.0}, {"date": "2017-07-21", "close": 48.7, "volume": 9372.0}, {"date": "2017-07-24", "close": 48.83, "volume": 3526.0}, {"date": "2017-07-25", "close": 48.54, "volume": 5070.0}, {"date": "2017-07-26", "close": 48.3, "volume": 4100.0}, {"date": "2017-07-27", "close": 47.92, "volume": 3301.0}, {"date": "2017-07-28", "close": 48.2, "volume": 14656.0}, {"date": "2017-07-31", "close": 48.72, "volume": 13218.0}, {"date": "2017-08-01", "close": 48.68, "volume": 3050.0}, {"date": "2017-08-02", "close": 48.76, "volume": 3353.0}, {"date": "2017-08-03", "close": 49.18, "volume": 11066.0}, {"date": "2017-08-04", "close": 51.95, "volume": 10454.0}, {"date": "2017-08-07", "close": 53.11, "volume": 3047.0}, {"date": "2017-08-08", "close": 54.47, "volume": 13954.0}, {"date": "2017-08-09", "close": 54.8, "volume": 19185.0}, {"date": "2017-08-10", "close": 53.44, "volume": 19590.0}, {"date": "2017-08-11", "close": 52.09, "volume": 23130.0}, {"date": "2017-08-14", "close": 52.0, "volume": 9617.0}, {"date": "2017-08-15", "close": 51.15, "volume": 10730.0}, {"date": "2017-08-16", "close": 51.47, "volume": 11526.0}, {"date": "2017-08-17", "close": 49.61, "volume": 10710.0}, {"date": "2017-08-18", "close": 49.1, "volume": 12833.0}, {"date": "2017-08-21", "close": 50.96, "volume": 38691.0}, {"date": "2017-08-22", "close": 50.64, "volume": 24879.0}, {"date": "2017-08-23", "close": 51.29, "volume": 28211.0}, {"date": "2017-08-24", "close": 51.22, "volume": 5783.0}, {"date": "2017-08-25", "close": 51.33, "volume": 4304.0}, {"date": "2017-08-28", "close": 51.93, "volume": 30670.0}, {"date": "2017-08-29", "close": 52.19, "volume": 22902.0}, {"date": "2017-08-30", "close": 52.3, "volume": 5483.0}, {"date": "2017-08-31", "close": 52.25, "volume": 15371.0}, {"date": "2017-09-01", "close": 52.4, "volume": 7320.0}, {"date": "2017-09-05", "close": 52.3, "volume": 20341.0}, {"date": "2017-09-06", "close": 52.45, "volume": 16768.0}, {"date": "2017-09-07", "close": 52.7, "volume": 5611.0}, {"date": "2017-09-08", "close": 52.35, "volume": 13220.0}, {"date": "2017-09-11", "close": 52.3, "volume": 21084.0}, {"date": "2017-09-12", "close": 53.4, "volume": 19694.0}, {"date": "2017-09-13", "close": 54.81, "volume": 22458.0}, {"date": "2017-09-14", "close": 56.14, "volume": 35482.0}, {"date": "2017-09-15", "close": 57.57, "volume": 62212.0}, {"date": "2017-09-18", "close": 60.29, "volume": 37745.0}, {"date": "2017-09-19", "close": 60.98, "volume": 24235.0}, {"date": "2017-09-20", "close": 61.79, "volume": 12804.0}, {"date": "2017-09-21", "close": 60.61, "volume": 19291.0}, {"date": "2017-09-22", "close": 61.4, "volume": 12573.0}, {"date": "2017-09-25", "close": 62.53, "volume": 14313.0}, {"date": "2017-09-26", "close": 65.2, "volume": 11079.0}, {"date": "2017-09-27", "close": 68.02, "volume": 12995.0}, {"date": "2017-09-28", "close": 68.64, "volume": 23746.0}, {"date": "2017-09-29", "close": 67.3, "volume": 34574.0}, {"date": "2017-10-02", "close": 70.21, "volume": 28814.0}, {"date": "2017-10-03", "close": 70.82, "volume": 38631.0}, {"date": "2017-10-04", "close": 70.28, "volume": 22678.0}, {"date": "2017-10-05", "close": 70.3, "volume": 25757.0}, {"date": "2017-10-06", "close": 68.88, "volume": 34408.0}, {"date": "2017-10-09", "close": 69.87, "volume": 58368.0}, {"date": "2017-10-10", "close": 69.65, "volume": 11623.0}, {"date": "2017-10-11", "close": 70.93, "volume": 34989.0}, {"date": "2017-10-12", "close": 72.09, "volume": 10444.0}, {"date": "2017-10-13", "close": 72.7, "volume": 9391.0}, {"date": "2017-10-16", "close": 73.1, "volume": 6216.0}, {"date": "2017-10-17", "close": 72.47, "volume": 22379.0}, {"date": "2017-10-18", "close": 73.17, "volume": 35053.0}, {"date": "2017-10-19", "close": 73.12, "volume": 34591.0}, {"date": "2017-10-20", "close": 72.25, "volume": 20457.0}, {"date": "2017-10-23", "close": 70.01, "volume": 3343.0}, {"date": "2017-10-24", "close": 70.96, "volume": 13266.0}, {"date": "2017-10-25", "close": 70.2, "volume": 34409.0}, {"date": "2017-10-26", "close": 70.45, "volume": 24312.0}, {"date": "2017-10-27", "close": 72.29, "volume": 12023.0}, {"date": "2017-10-30", "close": 69.4, "volume": 5555.0}, {"date": "2017-10-31", "close": 71.11, "volume": 33955.0}, {"date": "2017-11-01", "close": 69.5, "volume": 4448.0}, {"date": "2017-11-02", "close": 70.1, "volume": 29180.0}, {"date": "2017-11-03", "close": 70.49, "volume": 14876.0}, {"date": "2017-11-06", "close": 69.9, "volume": 4229.0}, {"date": "2017-11-07", "close": 69.83, "volume": 13121.0}, {"date": "2017-11-08", "close": 68.53, "volume": 12206.0}, {"date": "2017-11-09", "close": 71.68, "volume": 20126.0}, {"date": "2017-11-10", "close": 73.5, "volume": 12227.0}, {"date": "2017-11-13", "close": 74.11, "volume": 8366.0}, {"date": "2017-11-14", "close": 75.88, "volume": 16121.0}, {"date": "2017-11-15", "close": 75.0, "volume": 42601.0}, {"date": "2017-11-16", "close": 76.55, "volume": 18550.0}, {"date": "2017-11-17", "close": 78.3, "volume": 10612.0}, {"date": "2017-11-20", "close": 79.65, "volume": 7596.0}, {"date": "2017-11-21", "close": 79.25, "volume": 23257.0}, {"date": "2017-11-22", "close": 79.0, "volume": 17921.0}, {"date": "2017-11-24", "close": 79.65, "volume": 9080.0}, {"date": "2017-11-27", "close": 81.51, "volume": 9338.0}, {"date": "2017-11-28", "close": 84.26, "volume": 9439.0}, {"date": "2017-11-29", "close": 84.97, "volume": 12361.0}, {"date": "2017-11-30", "close": 83.49, "volume": 14396.0}, {"date": "2017-12-01", "close": 79.96, "volume": 20574.0}, {"date": "2017-12-04", "close": 80.32, "volume": 9014.0}, {"date": "2017-12-05", "close": 77.16, "volume": 8705.0}, {"date": "2017-12-06", "close": 77.71, "volume": 7579.0}, {"date": "2017-12-07", "close": 77.31, "volume": 7065.0}, {"date": "2017-12-08", "close": 75.3, "volume": 17419.0}, {"date": "2017-12-11", "close": 77.21, "volume": 13058.0}, {"date": "2017-12-12", "close": 75.63, "volume": 4635.0}, {"date": "2017-12-13", "close": 77.7, "volume": 5018.0}, {"date": "2017-12-14", "close": 73.08, "volume": 5712.0}, {"date": "2017-12-15", "close": 74.7, "volume": 32693.0}, {"date": "2017-12-18", "close": 75.49, "volume": 12903.0}, {"date": "2017-12-19", "close": 74.1, "volume": 8873.0}, {"date": "2017-12-20", "close": 75.87, "volume": 6352.0}, {"date": "2017-12-21", "close": 75.0, "volume": 4350.0}, {"date": "2017-12-22", "close": 73.53, "volume": 5576.0}, {"date": "2017-12-26", "close": 74.7, "volume": 4594.0}, {"date": "2017-12-27", "close": 74.15, "volume": 5516.0}, {"date": "2017-12-28", "close": 73.18, "volume": 12444.0}, {"date": "2017-12-29", "close": 71.05, "volume": 13553.0}, {"date": "2018-01-02", "close": 72.4, "volume": 10258.0}, {"date": "2018-01-03", "close": 76.55, "volume": 29773.0}, {"date": "2018-01-04", "close": 84.4, "volume": 29762.0}, {"date": "2018-01-05", "close": 82.39, "volume": 14949.0}, {"date": "2018-01-08", "close": 81.2, "volume": 12860.0}, {"date": "2018-01-09", "close": 80.0, "volume": 5275.0}, {"date": "2018-01-10", "close": 78.96, "volume": 7006.0}, {"date": "2018-01-11", "close": 81.35, "volume": 18246.0}, {"date": "2018-01-12", "close": 81.5, "volume": 5916.0}, {"date": "2018-01-16", "close": 82.15, "volume": 6106.0}, {"date": "2018-01-17", "close": 82.99, "volume": 9553.0}, {"date": "2018-01-18", "close": 82.41, "volume": 3032.0}, {"date": "2018-01-19", "close": 81.6, "volume": 4152.0}, {"date": "2018-01-22", "close": 80.72, "volume": 5590.0}, {"date": "2018-01-23", "close": 82.8, "volume": 4443.0}, {"date": "2018-01-24", "close": 82.7, "volume": 6748.0}, {"date": "2018-01-25", "close": 82.64, "volume": 4237.0}, {"date": "2018-01-26", "close": 82.55, "volume": 4581.0}, {"date": "2018-01-29", "close": 81.47, "volume": 13290.0}, {"date": "2018-01-30", "close": 79.55, "volume": 13017.0}, {"date": "2018-01-31", "close": 73.86, "volume": 18312.0}, {"date": "2018-02-01", "close": 70.2, "volume": 18226.0}, {"date": "2018-02-02", "close": 68.85, "volume": 7740.0}, {"date": "2018-02-05", "close": 66.2, "volume": 9072.0}, {"date": "2018-02-06", "close": 66.34, "volume": 7281.0}, {"date": "2018-02-07", "close": 69.32, "volume": 7305.0}, {"date": "2018-02-08", "close": 63.92, "volume": 8017.0}, {"date": "2018-02-09", "close": 63.51, "volume": 11929.0}, {"date": "2018-02-12", "close": 64.87, "volume": 4889.0}, {"date": "2018-02-13", "close": 64.0, "volume": 2022.0}, {"date": "2018-02-14", "close": 62.95, "volume": 4308.0}, {"date": "2018-02-15", "close": 63.12, "volume": 10120.0}, {"date": "2018-02-16", "close": 61.49, "volume": 2789.0}, {"date": "2018-02-20", "close": 61.41, "volume": 10553.0}, {"date": "2018-02-21", "close": 60.75, "volume": 2502.0}, {"date": "2018-02-22", "close": 63.28, "volume": 13133.0}, {"date": "2018-02-23", "close": 63.0, "volume": 3639.0}, {"date": "2018-02-26", "close": 64.22, "volume": 2401.0}, {"date": "2018-02-27", "close": 62.23, "volume": 4806.0}, {"date": "2018-02-28", "close": 60.79, "volume": 4629.0}, {"date": "2018-03-01", "close": 59.95, "volume": 8747.0}, {"date": "2018-03-02", "close": 61.24, "volume": 19332.0}, {"date": "2018-03-05", "close": 63.5, "volume": 11559.0}, {"date": "2018-03-06", "close": 65.63, "volume": 16291.0}, {"date": "2018-03-07", "close": 64.2, "volume": 12056.0}, {"date": "2018-03-08", "close": 64.52, "volume": 5952.0}, {"date": "2018-03-09", "close": 66.4, "volume": 4113.0}, {"date": "2018-03-12", "close": 69.0, "volume": 4778.0}, {"date": "2018-03-13", "close": 68.0, "volume": 7556.0}, {"date": "2018-03-14", "close": 66.47, "volume": 4360.0}, {"date": "2018-03-15", "close": 67.2, "volume": 3335.0}, {"date": "2018-03-16", "close": 69.41, "volume": 15779.0}, {"date": "2018-03-19", "close": 68.01, "volume": 14061.0}, {"date": "2018-03-20", "close": 69.06, "volume": 3546.0}, {"date": "2018-03-21", "close": 66.9, "volume": 3900.0}, {"date": "2018-03-22", "close": 65.76, "volume": 2561.0}, {"date": "2018-03-23", "close": 63.08, "volume": 7319.0}, {"date": "2018-03-26", "close": 68.11, "volume": 5274.0}, {"date": "2018-03-27", "close": 66.55, "volume": 8197.0}, {"date": "2018-03-28", "close": 64.59, "volume": 10013.0}, {"date": "2018-03-29", "close": 65.09, "volume": 8192.0}, {"date": "2018-04-02", "close": 66.09, "volume": 2163.0}, {"date": "2018-04-03", "close": 63.99, "volume": 6748.0}, {"date": "2018-04-04", "close": 64.3, "volume": 2809.0}, {"date": "2018-04-05", "close": 64.7, "volume": 6706.0}, {"date": "2018-04-06", "close": 61.9, "volume": 3556.0}, {"date": "2018-04-09", "close": 63.19, "volume": 869.0}, {"date": "2018-04-10", "close": 65.25, "volume": 11194.0}, {"date": "2018-04-11", "close": 68.1, "volume": 13659.0}, {"date": "2018-04-12", "close": 68.2, "volume": 4978.0}, {"date": "2018-04-13", "close": 66.3, "volume": 3725.0}, {"date": "2018-04-16", "close": 68.0, "volume": 6615.0}, {"date": "2018-04-17", "close": 67.41, "volume": 2369.0}, {"date": "2018-04-18", "close": 66.9, "volume": 1840.0}, {"date": "2018-04-19", "close": 67.01, "volume": 1482.0}, {"date": "2018-04-20", "close": 66.47, "volume": 3659.0}, {"date": "2018-04-23", "close": 67.0, "volume": 2466.0}, {"date": "2018-04-24", "close": 68.5, "volume": 5810.0}, {"date": "2018-04-25", "close": 68.87, "volume": 5260.0}, {"date": "2018-04-26", "close": 68.31, "volume": 17165.0}, {"date": "2018-04-27", "close": 68.7, "volume": 5834.0}, {"date": "2018-04-30", "close": 67.25, "volume": 2948.0}, {"date": "2018-05-01", "close": 67.8, "volume": 10931.0}, {"date": "2018-05-02", "close": 68.6, "volume": 9300.0}, {"date": "2018-05-03", "close": 70.01, "volume": 7789.0}, {"date": "2018-05-04", "close": 69.99, "volume": 11217.0}, {"date": "2018-05-07", "close": 69.87, "volume": 7327.0}, {"date": "2018-05-08", "close": 69.99, "volume": 9428.0}, {"date": "2018-05-09", "close": 69.65, "volume": 3612.0}, {"date": "2018-05-10", "close": 69.52, "volume": 1312.0}, {"date": "2018-05-11", "close": 70.67, "volume": 7564.0}, {"date": "2018-05-14", "close": 72.22, "volume": 4800.0}, {"date": "2018-05-15", "close": 73.11, "volume": 7170.0}, {"date": "2018-05-16", "close": 75.62, "volume": 10575.0}, {"date": "2018-05-17", "close": 76.49, "volume": 9132.0}, {"date": "2018-05-18", "close": 77.19, "volume": 25712.0}, {"date": "2018-05-21", "close": 78.7, "volume": 12355.0}, {"date": "2018-05-22", "close": 76.08, "volume": 2902.0}, {"date": "2018-05-23", "close": 74.87, "volume": 11169.0}, {"date": "2018-05-24", "close": 74.5, "volume": 5963.0}, {"date": "2018-05-25", "close": 75.92, "volume": 1698.0}, {"date": "2018-05-29", "close": 76.13, "volume": 9000.0}, {"date": "2018-05-30", "close": 78.01, "volume": 28209.0}, {"date": "2018-05-31", "close": 77.05, "volume": 9295.0}, {"date": "2018-06-01", "close": 79.0, "volume": 5908.0}, {"date": "2018-06-04", "close": 78.74, "volume": 17151.0}, {"date": "2018-06-05", "close": 77.8, "volume": 3419.0}, {"date": "2018-06-06", "close": 77.99, "volume": 8584.0}, {"date": "2018-06-07", "close": 77.17, "volume": 6536.0}, {"date": "2018-06-08", "close": 76.8, "volume": 8474.0}, {"date": "2018-06-11", "close": 77.81, "volume": 25472.0}, {"date": "2018-06-12", "close": 77.42, "volume": 14661.0}, {"date": "2018-06-13", "close": 76.81, "volume": 14041.0}, {"date": "2018-06-14", "close": 78.1, "volume": 11560.0}, {"date": "2018-06-15", "close": 78.3, "volume": 24845.0}, {"date": "2018-06-18", "close": 83.49, "volume": 19921.0}, {"date": "2018-06-19", "close": 84.18, "volume": 13933.0}, {"date": "2018-06-20", "close": 87.15, "volume": 25757.0}, {"date": "2018-06-21", "close": 86.45, "volume": 12450.0}, {"date": "2018-06-22", "close": 92.0, "volume": 45638.0}, {"date": "2018-06-25", "close": 91.41, "volume": 23057.0}, {"date": "2018-06-26", "close": 91.0, "volume": 28593.0}, {"date": "2018-06-27", "close": 89.03, "volume": 30464.0}, {"date": "2018-06-28", "close": 89.35, "volume": 16855.0}, {"date": "2018-06-29", "close": 88.78, "volume": 10761.0}, {"date": "2018-07-02", "close": 90.54, "volume": 11679.0}, {"date": "2018-07-03", "close": 89.11, "volume": 4910.0}, {"date": "2018-07-05", "close": 89.22, "volume": 6929.0}, {"date": "2018-07-06", "close": 88.5, "volume": 8989.0}, {"date": "2018-07-09", "close": 89.31, "volume": 28300.0}, {"date": "2018-07-10", "close": 88.74, "volume": 18663.0}, {"date": "2018-07-11", "close": 87.56, "volume": 12262.0}, {"date": "2018-07-12", "close": 87.31, "volume": 2317.0}, {"date": "2018-07-13", "close": 88.3, "volume": 2506.0}, {"date": "2018-07-16", "close": 88.35, "volume": 3110.0}, {"date": "2018-07-17", "close": 87.0, "volume": 6091.0}, {"date": "2018-07-18", "close": 87.64, "volume": 3467.0}, {"date": "2018-07-19", "close": 87.61, "volume": 4620.0}, {"date": "2018-07-20", "close": 87.26, "volume": 6306.0}, {"date": "2018-07-23", "close": 87.46, "volume": 5730.0}, {"date": "2018-07-24", "close": 87.93, "volume": 9856.0}, {"date": "2018-07-25", "close": 88.0, "volume": 15612.0}, {"date": "2018-07-26", "close": 87.81, "volume": 2255.0}, {"date": "2018-07-27", "close": 86.97, "volume": 4631.0}, {"date": "2018-07-30", "close": 86.76, "volume": 2645.0}, {"date": "2018-07-31", "close": 87.8, "volume": 5980.0}, {"date": "2018-08-01", "close": 87.3, "volume": 5625.0}, {"date": "2018-08-02", "close": 87.1, "volume": 5707.0}, {"date": "2018-08-03", "close": 83.76, "volume": 4486.0}, {"date": "2018-08-06", "close": 81.08, "volume": 5523.0}, {"date": "2018-08-07", "close": 80.75, "volume": 3482.0}, {"date": "2018-08-08", "close": 81.5, "volume": 5578.0}, {"date": "2018-08-09", "close": 81.7, "volume": 6524.0}, {"date": "2018-08-10", "close": 80.26, "volume": 3945.0}, {"date": "2018-08-13", "close": 80.99, "volume": 3158.0}, {"date": "2018-08-14", "close": 81.48, "volume": 8669.0}, {"date": "2018-08-15", "close": 80.6, "volume": 6645.0}, {"date": "2018-08-16", "close": 80.83, "volume": 10191.0}, {"date": "2018-08-17", "close": 81.45, "volume": 13719.0}, {"date": "2018-08-20", "close": 80.7, "volume": 5845.0}, {"date": "2018-08-21", "close": 81.31, "volume": 5754.0}, {"date": "2018-08-22", "close": 81.58, "volume": 2922.0}, {"date": "2018-08-23", "close": 80.96, "volume": 9156.0}, {"date": "2018-08-24", "close": 82.0, "volume": 13716.0}, {"date": "2018-08-27", "close": 81.72, "volume": 8617.0}, {"date": "2018-08-28", "close": 81.38, "volume": 7745.0}, {"date": "2018-08-29", "close": 81.79, "volume": 11297.0}, {"date": "2018-08-30", "close": 80.94, "volume": 3345.0}, {"date": "2018-08-31", "close": 81.7, "volume": 4238.0}, {"date": "2018-09-04", "close": 81.99, "volume": 6270.0}, {"date": "2018-09-05", "close": 81.89, "volume": 4665.0}, {"date": "2018-09-06", "close": 81.08, "volume": 7343.0}, {"date": "2018-09-07", "close": 81.99, "volume": 5996.0}, {"date": "2018-09-10", "close": 79.2, "volume": 9837.0}, {"date": "2018-09-11", "close": 78.25, "volume": 4662.0}, {"date": "2018-09-12", "close": 77.1, "volume": 10876.0}, {"date": "2018-09-13", "close": 76.8, "volume": 6040.0}, {"date": "2018-09-14", "close": 76.88, "volume": 8857.0}, {"date": "2018-09-17", "close": 77.55, "volume": 10946.0}, {"date": "2018-09-18", "close": 77.1, "volume": 8131.0}, {"date": "2018-09-19", "close": 76.73, "volume": 4438.0}, {"date": "2018-09-20", "close": 75.47, "volume": 5408.0}, {"date": "2018-09-21", "close": 74.96, "volume": 14739.0}, {"date": "2018-09-24", "close": 74.89, "volume": 7013.0}, {"date": "2018-09-25", "close": 73.68, "volume": 4634.0}, {"date": "2018-09-26", "close": 71.26, "volume": 18476.0}, {"date": "2018-09-27", "close": 70.92, "volume": 18521.0}, {"date": "2018-09-28", "close": 70.28, "volume": 19207.0}, {"date": "2018-10-01", "close": 72.47, "volume": 5869.0}, {"date": "2018-10-02", "close": 71.25, "volume": 7285.0}, {"date": "2018-10-03", "close": 72.1, "volume": 7384.0}, {"date": "2018-10-04", "close": 72.74, "volume": 5778.0}, {"date": "2018-10-05", "close": 72.5, "volume": 4418.0}, {"date": "2018-10-08", "close": 72.52, "volume": 9640.0}, {"date": "2018-10-09", "close": 73.1, "volume": 11987.0}, {"date": "2018-10-10", "close": 71.41, "volume": 5694.0}, {"date": "2018-10-11", "close": 69.79, "volume": 5404.0}, {"date": "2018-10-12", "close": 69.52, "volume": 5193.0}, {"date": "2018-10-15", "close": 71.3, "volume": 5010.0}, {"date": "2018-10-16", "close": 71.6, "volume": 4837.0}, {"date": "2018-10-17", "close": 70.63, "volume": 3131.0}, {"date": "2018-10-18", "close": 69.6, "volume": 6342.0}, {"date": "2018-10-19", "close": 69.55, "volume": 5486.0}, {"date": "2018-10-22", "close": 70.3, "volume": 13650.0}, {"date": "2018-10-23", "close": 70.0, "volume": 13375.0}, {"date": "2018-10-24", "close": 68.06, "volume": 17454.0}, {"date": "2018-10-25", "close": 68.03, "volume": 21550.0}, {"date": "2018-10-26", "close": 64.92, "volume": 8525.0}, {"date": "2018-10-29", "close": 64.96, "volume": 9150.0}, {"date": "2018-10-30", "close": 65.11, "volume": 5862.0}, {"date": "2018-10-31", "close": 63.2, "volume": 14528.0}, {"date": "2018-11-01", "close": 63.7, "volume": 10149.0}, {"date": "2018-11-02", "close": 63.54, "volume": 20303.0}, {"date": "2018-11-05", "close": 65.44, "volume": 19948.0}, {"date": "2018-11-06", "close": 68.5, "volume": 11744.0}, {"date": "2018-11-07", "close": 74.5, "volume": 13091.0}, {"date": "2018-11-08", "close": 71.54, "volume": 12143.0}, {"date": "2018-11-09", "close": 69.9, "volume": 8675.0}, {"date": "2018-11-12", "close": 66.87, "volume": 15963.0}, {"date": "2018-11-13", "close": 63.58, "volume": 8539.0}, {"date": "2018-11-14", "close": 64.53, "volume": 9723.0}, {"date": "2018-11-15", "close": 65.43, "volume": 7550.0}, {"date": "2018-11-16", "close": 65.14, "volume": 6792.0}, {"date": "2018-11-19", "close": 64.51, "volume": 7926.0}, {"date": "2018-11-20", "close": 63.2, "volume": 10251.0}, {"date": "2018-11-21", "close": 65.0, "volume": 8292.0}, {"date": "2018-11-23", "close": 64.9, "volume": 6154.0}, {"date": "2018-11-26", "close": 64.92, "volume": 21979.0}, {"date": "2018-11-27", "close": 64.81, "volume": 7439.0}, {"date": "2018-11-28", "close": 67.2, "volume": 20827.0}, {"date": "2018-11-29", "close": 64.57, "volume": 5820.0}, {"date": "2018-11-30", "close": 64.16, "volume": 5315.0}, {"date": "2018-12-03", "close": 65.3, "volume": 11502.0}, {"date": "2018-12-04", "close": 63.93, "volume": 16447.0}, {"date": "2018-12-06", "close": 65.56, "volume": 16309.0}, {"date": "2018-12-07", "close": 60.13, "volume": 20623.0}, {"date": "2018-12-10", "close": 61.21, "volume": 12162.0}, {"date": "2018-12-11", "close": 61.39, "volume": 9007.0}, {"date": "2018-12-12", "close": 62.38, "volume": 7782.0}, {"date": "2018-12-13", "close": 60.77, "volume": 6931.0}, {"date": "2018-12-14", "close": 58.4, "volume": 17673.0}, {"date": "2018-12-17", "close": 57.85, "volume": 9726.0}, {"date": "2018-12-18", "close": 57.52, "volume": 9169.0}, {"date": "2018-12-19", "close": 54.73, "volume": 7137.0}, {"date": "2018-12-20", "close": 52.44, "volume": 17442.0}, {"date": "2018-12-21", "close": 51.2, "volume": 30158.0}, {"date": "2018-12-24", "close": 50.13, "volume": 16894.0}, {"date": "2018-12-26", "close": 51.72, "volume": 16371.0}, {"date": "2018-12-27", "close": 52.08, "volume": 10404.0}, {"date": "2018-12-28", "close": 54.56, "volume": 13888.0}, {"date": "2018-12-31", "close": 54.25, "volume": 5134.0}, {"date": "2019-01-02", "close": 55.68, "volume": 8430.0}, {"date": "2019-01-03", "close": 54.43, "volume": 8063.0}, {"date": "2019-01-04", "close": 57.2, "volume": 13047.0}, {"date": "2019-01-07", "close": 58.2, "volume": 20329.0}, {"date": "2019-01-08", "close": 59.2, "volume": 2779.0}, {"date": "2019-01-09", "close": 60.88, "volume": 3607.0}, {"date": "2019-01-10", "close": 59.07, "volume": 3766.0}, {"date": "2019-01-11", "close": 57.3, "volume": 6448.0}, {"date": "2019-01-14", "close": 58.4, "volume": 9120.0}, {"date": "2019-01-15", "close": 58.72, "volume": 7390.0}, {"date": "2019-01-16", "close": 56.06, "volume": 11075.0}, {"date": "2019-01-17", "close": 55.51, "volume": 17934.0}, {"date": "2019-01-18", "close": 56.45, "volume": 14673.0}, {"date": "2019-01-22", "close": 54.67, "volume": 6006.0}, {"date": "2019-01-23", "close": 54.61, "volume": 5053.0}, {"date": "2019-01-24", "close": 54.2, "volume": 1297.0}, {"date": "2019-01-25", "close": 54.55, "volume": 4181.0}, {"date": "2019-01-28", "close": 53.6, "volume": 3946.0}, {"date": "2019-01-29", "close": 54.34, "volume": 9437.0}, {"date": "2019-01-30", "close": 55.7, "volume": 7660.0}, {"date": "2019-01-31", "close": 55.5, "volume": 9112.0}, {"date": "2019-02-01", "close": 56.8, "volume": 5088.0}, {"date": "2019-02-04", "close": 55.64, "volume": 13946.0}, {"date": "2019-02-05", "close": 55.815, "volume": 12116.0}, {"date": "2019-02-06", "close": 56.6, "volume": 9024.0}, {"date": "2019-02-07", "close": 55.28, "volume": 5317.0}, {"date": "2019-02-08", "close": 55.0, "volume": 3210.0}, {"date": "2019-02-11", "close": 56.24, "volume": 4797.0}, {"date": "2019-02-12", "close": 56.37, "volume": 7908.0}, {"date": "2019-02-13", "close": 58.38, "volume": 6403.0}, {"date": "2019-02-14", "close": 58.6, "volume": 4853.0}, {"date": "2019-02-15", "close": 59.87, "volume": 25093.0}, {"date": "2019-02-19", "close": 61.69, "volume": 5225.0}, {"date": "2019-02-20", "close": 62.69, "volume": 35197.0}, {"date": "2019-02-21", "close": 61.69, "volume": 22091.0}, {"date": "2019-02-22", "close": 62.98, "volume": 13991.0}, {"date": "2019-02-25", "close": 62.7, "volume": 10766.0}, {"date": "2019-02-26", "close": 62.6, "volume": 17143.0}, {"date": "2019-02-27", "close": 61.24, "volume": 15460.0}, {"date": "2019-02-28", "close": 59.7, "volume": 18732.0}, {"date": "2019-03-01", "close": 59.59, "volume": 13526.0}, {"date": "2019-03-04", "close": 58.56, "volume": 12739.0}, {"date": "2019-03-05", "close": 57.7, "volume": 17269.0}, {"date": "2019-03-06", "close": 56.1, "volume": 10874.0}, {"date": "2019-03-07", "close": 54.23, "volume": 14762.0}, {"date": "2019-03-08", "close": 51.58, "volume": 20662.0}, {"date": "2019-03-11", "close": 53.35, "volume": 25441.0}, {"date": "2019-03-12", "close": 53.37, "volume": 52109.0}, {"date": "2019-03-13", "close": 53.7, "volume": 37519.0}, {"date": "2019-03-14", "close": 52.88, "volume": 12856.0}, {"date": "2019-03-15", "close": 53.89, "volume": 31260.0}, {"date": "2019-03-18", "close": 54.0, "volume": 31922.0}, {"date": "2019-03-19", "close": 53.5, "volume": 17521.0}, {"date": "2019-03-20", "close": 52.66, "volume": 31988.0}, {"date": "2019-03-21", "close": 54.52, "volume": 35477.0}, {"date": "2019-03-22", "close": 52.1, "volume": 9880.0}, {"date": "2019-03-25", "close": 52.99, "volume": 9344.0}, {"date": "2019-03-26", "close": 53.5, "volume": 4959.0}, {"date": "2019-03-27", "close": 51.52, "volume": 10057.0}, {"date": "2019-03-28", "close": 52.75, "volume": 13178.0}, {"date": "2019-03-29", "close": 53.09, "volume": 21381.0}, {"date": "2019-04-01", "close": 54.3, "volume": 13227.0}, {"date": "2019-04-02", "close": 53.54, "volume": 11588.0}, {"date": "2019-04-03", "close": 54.65, "volume": 10347.0}, {"date": "2019-04-04", "close": 54.0, "volume": 12726.0}, {"date": "2019-04-05", "close": 54.67, "volume": 15503.0}, {"date": "2019-04-08", "close": 56.9, "volume": 7155.0}, {"date": "2019-04-09", "close": 54.93, "volume": 9354.0}, {"date": "2019-04-10", "close": 56.87, "volume": 9015.0}, {"date": "2019-04-11", "close": 56.75, "volume": 7435.0}, {"date": "2019-04-12", "close": 57.57, "volume": 8230.0}, {"date": "2019-04-15", "close": 56.61, "volume": 14078.0}, {"date": "2019-04-16", "close": 56.01, "volume": 12712.0}, {"date": "2019-04-17", "close": 56.61, "volume": 8689.0}, {"date": "2019-04-18", "close": 56.87, "volume": 7248.0}, {"date": "2019-04-22", "close": 54.13, "volume": 15150.0}, {"date": "2019-04-23", "close": 56.99, "volume": 7443.0}, {"date": "2019-04-24", "close": 57.19, "volume": 14562.0}, {"date": "2019-04-25", "close": 55.0, "volume": 6373.0}, {"date": "2019-04-26", "close": 55.89, "volume": 11428.0}, {"date": "2019-04-29", "close": 54.7, "volume": 8380.0}, {"date": "2019-04-30", "close": 56.39, "volume": 14917.0}, {"date": "2019-05-01", "close": 54.37, "volume": 9079.0}, {"date": "2019-05-02", "close": 54.4, "volume": 8628.0}, {"date": "2019-05-03", "close": 53.8, "volume": 10578.0}, {"date": "2019-05-06", "close": 50.95, "volume": 16837.0}, {"date": "2019-05-07", "close": 49.06, "volume": 18225.0}, {"date": "2019-05-08", "close": 50.61, "volume": 18553.0}, {"date": "2019-05-09", "close": 50.0, "volume": 7231.0}, {"date": "2019-05-10", "close": 49.54, "volume": 7568.0}, {"date": "2019-05-13", "close": 49.16, "volume": 18012.0}, {"date": "2019-05-14", "close": 49.47, "volume": 9041.0}, {"date": "2019-05-15", "close": 50.01, "volume": 10924.0}, {"date": "2019-05-16", "close": 50.67, "volume": 14440.0}, {"date": "2019-05-17", "close": 50.84, "volume": 26743.0}, {"date": "2019-05-20", "close": 49.95, "volume": 9482.0}, {"date": "2019-05-21", "close": 50.11, "volume": 16208.0}, {"date": "2019-05-22", "close": 50.33, "volume": 3836.0}, {"date": "2019-05-23", "close": 49.56, "volume": 20594.0}, {"date": "2019-05-24", "close": 49.59, "volume": 6707.0}, {"date": "2019-05-28", "close": 49.19, "volume": 5850.0}, {"date": "2019-05-29", "close": 49.2, "volume": 30899.0}, {"date": "2019-05-30", "close": 48.35, "volume": 18429.0}, {"date": "2019-05-31", "close": 47.01, "volume": 13556.0}, {"date": "2019-06-03", "close": 46.4, "volume": 12853.0}, {"date": "2019-06-04", "close": 48.93, "volume": 13402.0}, {"date": "2019-06-05", "close": 48.9, "volume": 10857.0}, {"date": "2019-06-06", "close": 49.36, "volume": 10934.0}, {"date": "2019-06-07", "close": 49.8, "volume": 9498.0}, {"date": "2019-06-10", "close": 49.73, "volume": 3281.0}, {"date": "2019-06-11", "close": 50.71, "volume": 15089.0}, {"date": "2019-06-12", "close": 50.02, "volume": 6262.0}, {"date": "2019-06-13", "close": 51.17, "volume": 5658.0}, {"date": "2019-06-14", "close": 50.3, "volume": 3120.0}, {"date": "2019-06-17", "close": 50.65, "volume": 21629.0}, {"date": "2019-06-18", "close": 50.68, "volume": 7165.0}, {"date": "2019-06-19", "close": 52.56, "volume": 3887.0}, {"date": "2019-06-20", "close": 50.75, "volume": 10037.0}, {"date": "2019-06-21", "close": 52.5, "volume": 9758.0}, {"date": "2019-06-24", "close": 52.04, "volume": 4768.0}, {"date": "2019-06-25", "close": 52.89, "volume": 8436.0}, {"date": "2019-06-26", "close": 52.43, "volume": 4444.0}, {"date": "2019-06-27", "close": 53.99, "volume": 8509.0}, {"date": "2019-06-28", "close": 55.52, "volume": 15557.0}, {"date": "2019-07-01", "close": 56.25, "volume": 10354.0}, {"date": "2019-07-02", "close": 56.58, "volume": 4979.0}, {"date": "2019-07-03", "close": 56.42, "volume": 1125.0}, {"date": "2019-07-05", "close": 56.61, "volume": 1031.0}, {"date": "2019-07-08", "close": 56.31, "volume": 7385.0}, {"date": "2019-07-09", "close": 55.58, "volume": 10794.0}, {"date": "2019-07-10", "close": 55.65, "volume": 4619.0}, {"date": "2019-07-11", "close": 55.53, "volume": 8704.0}, {"date": "2019-07-12", "close": 56.45, "volume": 4970.0}, {"date": "2019-07-15", "close": 57.3, "volume": 4482.0}, {"date": "2019-07-16", "close": 57.41, "volume": 2794.0}, {"date": "2019-07-17", "close": 57.2, "volume": 8355.0}, {"date": "2019-07-18", "close": 58.4, "volume": 10331.0}, {"date": "2019-07-19", "close": 57.21, "volume": 4123.0}, {"date": "2019-07-22", "close": 58.5, "volume": 1623.0}, {"date": "2019-07-23", "close": 58.6, "volume": 7214.0}, {"date": "2019-07-24", "close": 58.45, "volume": 4346.0}, {"date": "2019-07-25", "close": 57.92, "volume": 1999.0}, {"date": "2019-07-26", "close": 57.7, "volume": 3811.0}, {"date": "2019-07-29", "close": 57.47, "volume": 4307.0}, {"date": "2019-07-30", "close": 57.9, "volume": 5563.0}, {"date": "2019-07-31", "close": 57.77, "volume": 6213.0}, {"date": "2019-08-01", "close": 57.38, "volume": 3049.0}, {"date": "2019-08-02", "close": 55.5, "volume": 8580.0}, {"date": "2019-08-05", "close": 53.62, "volume": 8465.0}, {"date": "2019-08-06", "close": 51.4, "volume": 6834.0}, {"date": "2019-08-07", "close": 50.3, "volume": 7627.0}, {"date": "2019-08-08", "close": 50.38, "volume": 11268.0}, {"date": "2019-08-09", "close": 49.87, "volume": 4794.0}, {"date": "2019-08-12", "close": 48.75, "volume": 2776.0}, {"date": "2019-08-13", "close": 48.8, "volume": 5485.0}, {"date": "2019-08-14", "close": 47.16, "volume": 5302.0}, {"date": "2019-08-15", "close": 47.01, "volume": 4407.0}, {"date": "2019-08-16", "close": 48.8, "volume": 11927.0}, {"date": "2019-08-19", "close": 48.95, "volume": 4529.0}, {"date": "2019-08-20", "close": 49.36, "volume": 2187.0}, {"date": "2019-08-21", "close": 49.89, "volume": 1781.0}, {"date": "2019-08-22", "close": 49.9, "volume": 3944.0}, {"date": "2019-08-23", "close": 49.01, "volume": 5299.0}, {"date": "2019-08-26", "close": 49.85, "volume": 6848.0}, {"date": "2019-08-27", "close": 47.36, "volume": 4208.0}, {"date": "2019-08-28", "close": 48.2, "volume": 4741.0}, {"date": "2019-08-29", "close": 51.54, "volume": 7272.0}, {"date": "2019-08-30", "close": 51.25, "volume": 2664.0}, {"date": "2019-09-03", "close": 48.33, "volume": 11242.0}, {"date": "2019-09-04", "close": 49.5, "volume": 4189.0}, {"date": "2019-09-05", "close": 50.3, "volume": 972.0}, {"date": "2019-09-06", "close": 49.75, "volume": 7235.0}, {"date": "2019-09-09", "close": 50.76, "volume": 1789.0}, {"date": "2019-09-10", "close": 51.09, "volume": 2870.0}, {"date": "2019-09-11", "close": 53.0, "volume": 5495.0}, {"date": "2019-09-12", "close": 57.89, "volume": 3834.0}, {"date": "2019-09-13", "close": 57.345, "volume": 6919.0}, {"date": "2019-09-16", "close": 56.6, "volume": 6927.0}, {"date": "2019-09-17", "close": 54.85, "volume": 4682.0}, {"date": "2019-09-18", "close": 54.63, "volume": 11020.0}, {"date": "2019-09-19", "close": 54.52, "volume": 4694.0}, {"date": "2019-09-20", "close": 54.95, "volume": 17229.0}, {"date": "2019-09-23", "close": 54.37, "volume": 5387.0}, {"date": "2019-09-24", "close": 53.62, "volume": 2514.0}, {"date": "2019-09-25", "close": 56.25, "volume": 4534.0}, {"date": "2019-09-26", "close": 54.2, "volume": 9764.0}, {"date": "2019-09-27", "close": 54.39, "volume": 6154.0}, {"date": "2019-09-30", "close": 54.59, "volume": 3219.0}, {"date": "2019-10-01", "close": 52.3, "volume": 6124.0}, {"date": "2019-10-02", "close": 51.81, "volume": 4771.0}, {"date": "2019-10-03", "close": 50.95, "volume": 2093.0}, {"date": "2019-10-04", "close": 51.52, "volume": 5163.0}, {"date": "2019-10-07", "close": 51.42, "volume": 6636.0}, {"date": "2019-10-08", "close": 50.7, "volume": 2680.0}, {"date": "2019-10-09", "close": 50.3, "volume": 4964.0}, {"date": "2019-10-10", "close": 49.99, "volume": 3003.0}, {"date": "2019-10-11", "close": 51.4, "volume": 3789.0}, {"date": "2019-10-14", "close": 51.42, "volume": 3900.0}, {"date": "2019-10-15", "close": 50.9, "volume": 5571.0}, {"date": "2019-10-16", "close": 51.0, "volume": 2543.0}, {"date": "2019-10-17", "close": 51.53, "volume": 6047.0}, {"date": "2019-10-18", "close": 51.31, "volume": 3356.0}, {"date": "2019-10-21", "close": 52.71, "volume": 13169.0}, {"date": "2019-10-22", "close": 53.71, "volume": 4189.0}, {"date": "2019-10-23", "close": 54.0, "volume": 1701.0}, {"date": "2019-10-24", "close": 53.78, "volume": 2822.0}, {"date": "2019-10-25", "close": 54.5, "volume": 7146.0}, {"date": "2019-10-28", "close": 54.03, "volume": 5313.0}, {"date": "2019-10-29", "close": 55.61, "volume": 5207.0}, {"date": "2019-10-30", "close": 56.9, "volume": 3239.0}, {"date": "2019-10-31", "close": 54.6, "volume": 22954.0}, {"date": "2019-11-01", "close": 61.5, "volume": 24407.0}, {"date": "2019-11-04", "close": 64.29, "volume": 14722.0}, {"date": "2019-11-05", "close": 65.21, "volume": 8669.0}, {"date": "2019-11-06", "close": 64.41, "volume": 7110.0}, {"date": "2019-11-07", "close": 65.7, "volume": 6033.0}, {"date": "2019-11-08", "close": 66.95, "volume": 5406.0}, {"date": "2019-11-11", "close": 68.0, "volume": 6228.0}, {"date": "2019-11-12", "close": 68.96, "volume": 6246.0}, {"date": "2019-11-13", "close": 67.85, "volume": 5291.0}, {"date": "2019-11-14", "close": 66.2, "volume": 3103.0}, {"date": "2019-11-15", "close": 64.16, "volume": 6247.0}, {"date": "2019-11-18", "close": 64.29, "volume": 2474.0}, {"date": "2019-11-19", "close": 65.94, "volume": 3859.0}, {"date": "2019-11-20", "close": 67.93, "volume": 14896.0}, {"date": "2019-11-21", "close": 69.3, "volume": 9328.0}, {"date": "2019-11-22", "close": 71.1, "volume": 10589.0}, {"date": "2019-11-25", "close": 73.73, "volume": 17199.0}, {"date": "2019-11-26", "close": 73.61, "volume": 3135.0}, {"date": "2019-11-27", "close": 72.2, "volume": 5135.0}, {"date": "2019-11-29", "close": 71.9, "volume": 1709.0}, {"date": "2019-12-02", "close": 72.41, "volume": 6440.0}, {"date": "2019-12-03", "close": 70.57, "volume": 2610.0}, {"date": "2019-12-04", "close": 71.2, "volume": 3943.0}, {"date": "2019-12-05", "close": 70.51, "volume": 8898.0}, {"date": "2019-12-06", "close": 73.01, "volume": 9452.0}, {"date": "2019-12-09", "close": 73.5, "volume": 13993.0}, {"date": "2019-12-10", "close": 74.87, "volume": 13149.0}, {"date": "2019-12-11", "close": 75.0, "volume": 8370.0}, {"date": "2019-12-12", "close": 72.43, "volume": 8143.0}, {"date": "2019-12-13", "close": 73.35, "volume": 15417.0}, {"date": "2019-12-16", "close": 72.99, "volume": 16456.0}, {"date": "2019-12-17", "close": 71.29, "volume": 15343.0}, {"date": "2019-12-18", "close": 70.01, "volume": 9829.0}, {"date": "2019-12-19", "close": 64.64, "volume": 20617.0}, {"date": "2019-12-20", "close": 59.45, "volume": 41174.0}, {"date": "2019-12-23", "close": 59.5, "volume": 11789.0}, {"date": "2019-12-24", "close": 60.49, "volume": 2009.0}, {"date": "2019-12-26", "close": 60.6, "volume": 9572.0}, {"date": "2019-12-27", "close": 60.68, "volume": 6130.0}, {"date": "2019-12-30", "close": 60.01, "volume": 8740.0}, {"date": "2019-12-31", "close": 60.35, "volume": 6552.0}, {"date": "2020-01-02", "close": 60.35, "volume": 4513.0}, {"date": "2020-01-03", "close": 60.59, "volume": 3790.0}, {"date": "2020-01-06", "close": 60.21, "volume": 12870.0}, {"date": "2020-01-07", "close": 59.88, "volume": 5063.0}, {"date": "2020-01-08", "close": 60.0, "volume": 6514.0}, {"date": "2020-01-09", "close": 59.64, "volume": 6795.0}, {"date": "2020-01-10", "close": 59.8, "volume": 10342.0}, {"date": "2020-01-13", "close": 60.76, "volume": 10383.0}, {"date": "2020-01-14", "close": 60.16, "volume": 9619.0}, {"date": "2020-01-15", "close": 60.42, "volume": 6311.0}, {"date": "2020-01-16", "close": 59.88, "volume": 9974.0}, {"date": "2020-01-17", "close": 59.7, "volume": 15291.0}, {"date": "2020-01-21", "close": 59.82, "volume": 8481.0}, {"date": "2020-01-22", "close": 59.51, "volume": 27366.0}, {"date": "2020-01-23", "close": 59.23, "volume": 5652.0}, {"date": "2020-01-24", "close": 59.1, "volume": 12413.0}, {"date": "2020-01-27", "close": 58.06, "volume": 7959.0}, {"date": "2020-01-28", "close": 58.21, "volume": 5628.0}, {"date": "2020-01-29", "close": 56.73, "volume": 18298.0}, {"date": "2020-01-30", "close": 55.6, "volume": 22135.0}, {"date": "2020-01-31", "close": 54.62, "volume": 5263.0}, {"date": "2020-02-03", "close": 55.33, "volume": 5185.0}, {"date": "2020-02-04", "close": 55.09, "volume": 3153.0}, {"date": "2020-02-05", "close": 58.0, "volume": 7095.0}, {"date": "2020-02-06", "close": 55.63, "volume": 17437.0}, {"date": "2020-02-07", "close": 54.75, "volume": 9253.0}, {"date": "2020-02-10", "close": 55.9, "volume": 4004.0}, {"date": "2020-02-11", "close": 56.52, "volume": 5301.0}, {"date": "2020-02-12", "close": 56.81, "volume": 2714.0}, {"date": "2020-02-13", "close": 56.42, "volume": 1867.0}, {"date": "2020-02-14", "close": 56.35, "volume": 1954.0}, {"date": "2020-02-18", "close": 56.23, "volume": 2676.0}, {"date": "2020-02-19", "close": 56.7, "volume": 6643.0}, {"date": "2020-02-20", "close": 56.03, "volume": 14085.0}, {"date": "2020-02-21", "close": 55.63, "volume": 2225.0}, {"date": "2020-02-24", "close": 54.39, "volume": 3221.0}, {"date": "2020-02-25", "close": 52.99, "volume": 7209.0}, {"date": "2020-02-26", "close": 52.64, "volume": 10873.0}, {"date": "2020-02-27", "close": 50.35, "volume": 13934.0}, {"date": "2020-02-28", "close": 48.8, "volume": 17025.0}, {"date": "2020-03-02", "close": 51.1, "volume": 8301.0}, {"date": "2020-03-03", "close": 49.22, "volume": 12428.0}, {"date": "2020-03-04", "close": 49.8, "volume": 7386.0}, {"date": "2020-03-05", "close": 45.67, "volume": 15605.0}, {"date": "2020-03-06", "close": 47.5, "volume": 11369.0}, {"date": "2020-03-09", "close": 43.9, "volume": 16453.0}, {"date": "2020-03-10", "close": 47.15, "volume": 5734.0}, {"date": "2020-03-11", "close": 42.25, "volume": 13084.0}, {"date": "2020-03-12", "close": 40.67, "volume": 12755.0}, {"date": "2020-03-13", "close": 45.0, "volume": 22503.0}, {"date": "2020-03-16", "close": 43.15, "volume": 29053.0}, {"date": "2020-03-17", "close": 44.54, "volume": 20179.0}, {"date": "2020-03-18", "close": 36.41, "volume": 30184.0}, {"date": "2020-03-19", "close": 40.1, "volume": 12486.0}, {"date": "2020-03-20", "close": 42.48, "volume": 25080.0}, {"date": "2020-03-23", "close": 41.2, "volume": 9310.0}, {"date": "2020-03-24", "close": 44.31, "volume": 9891.0}, {"date": "2020-03-25", "close": 44.89, "volume": 9043.0}, {"date": "2020-03-26", "close": 47.57, "volume": 13534.0}, {"date": "2020-03-27", "close": 46.5, "volume": 6763.0}, {"date": "2020-03-30", "close": 48.78, "volume": 10649.0}, {"date": "2020-03-31", "close": 49.83, "volume": 21908.0}, {"date": "2020-04-01", "close": 46.42, "volume": 9482.0}, {"date": "2020-04-02", "close": 45.79, "volume": 4494.0}, {"date": "2020-04-03", "close": 41.51, "volume": 8900.0}, {"date": "2020-04-06", "close": 41.26, "volume": 34504.0}, {"date": "2020-04-07", "close": 38.43, "volume": 22055.0}, {"date": "2020-04-08", "close": 43.09, "volume": 25740.0}, {"date": "2020-04-09", "close": 47.24, "volume": 18894.0}, {"date": "2020-04-13", "close": 44.73, "volume": 5232.0}, {"date": "2020-04-14", "close": 44.73, "volume": 5721.0}, {"date": "2020-04-15", "close": 43.21, "volume": 4772.0}, {"date": "2020-04-16", "close": 42.72, "volume": 7522.0}, {"date": "2020-04-17", "close": 46.25, "volume": 5357.0}, {"date": "2020-04-20", "close": 44.2, "volume": 8238.0}, {"date": "2020-04-21", "close": 44.25, "volume": 7952.0}, {"date": "2020-04-22", "close": 45.48, "volume": 8236.0}, {"date": "2020-04-23", "close": 45.35, "volume": 7095.0}, {"date": "2020-04-24", "close": 48.7, "volume": 13603.0}, {"date": "2020-04-27", "close": 51.31, "volume": 9575.0}, {"date": "2020-04-28", "close": 51.46, "volume": 5255.0}, {"date": "2020-04-29", "close": 53.1, "volume": 8092.0}, {"date": "2020-04-30", "close": 49.68, "volume": 8614.0}, {"date": "2020-05-01", "close": 52.82, "volume": 9305.0}, {"date": "2020-05-04", "close": 49.79, "volume": 10747.0}, {"date": "2020-05-05", "close": 45.35, "volume": 5581.0}, {"date": "2020-05-06", "close": 44.59, "volume": 13695.0}, {"date": "2020-05-07", "close": 49.0, "volume": 10500.0}, {"date": "2020-05-08", "close": 50.56, "volume": 9749.0}, {"date": "2020-05-11", "close": 50.55, "volume": 12615.0}, {"date": "2020-05-12", "close": 46.1, "volume": 9911.0}, {"date": "2020-05-13", "close": 44.88, "volume": 9910.0}, {"date": "2020-05-14", "close": 46.62, "volume": 9295.0}, {"date": "2020-05-15", "close": 46.47, "volume": 7246.0}, {"date": "2020-05-18", "close": 51.7, "volume": 12013.0}, {"date": "2020-05-19", "close": 47.99, "volume": 10148.0}, {"date": "2020-05-20", "close": 49.45, "volume": 5096.0}, {"date": "2020-05-21", "close": 48.11, "volume": 5254.0}, {"date": "2020-05-22", "close": 51.4, "volume": 10826.0}, {"date": "2020-05-26", "close": 53.26, "volume": 8887.0}, {"date": "2020-05-27", "close": 55.0, "volume": 8592.0}, {"date": "2020-05-28", "close": 52.14, "volume": 10110.0}, {"date": "2020-05-29", "close": 49.63, "volume": 6751.0}, {"date": "2020-06-01", "close": 48.7, "volume": 15052.0}, {"date": "2020-06-02", "close": 51.07, "volume": 10227.0}, {"date": "2020-06-03", "close": 53.31, "volume": 5630.0}, {"date": "2020-06-04", "close": 53.12, "volume": 5803.0}, {"date": "2020-06-05", "close": 53.32, "volume": 7894.0}, {"date": "2020-06-08", "close": 53.23, "volume": 3194.0}, {"date": "2020-06-09", "close": 51.95, "volume": 5030.0}, {"date": "2020-06-10", "close": 52.61, "volume": 5571.0}, {"date": "2020-06-11", "close": 50.13, "volume": 12549.0}, {"date": "2020-06-12", "close": 50.84, "volume": 6558.0}, {"date": "2020-06-15", "close": 53.14, "volume": 5223.0}, {"date": "2020-06-16", "close": 52.14, "volume": 9037.0}, {"date": "2020-06-17", "close": 52.4, "volume": 21762.0}, {"date": "2020-06-18", "close": 50.7, "volume": 14005.0}, {"date": "2020-06-19", "close": 49.92, "volume": 23335.0}, {"date": "2020-06-22", "close": 49.89, "volume": 18449.0}, {"date": "2020-06-23", "close": 49.79, "volume": 13104.0}, {"date": "2020-06-24", "close": 49.69, "volume": 8885.0}, {"date": "2020-06-25", "close": 50.38, "volume": 9390.0}, {"date": "2020-06-26", "close": 47.23, "volume": 19283.0}, {"date": "2020-06-29", "close": 49.6, "volume": 11380.0}, {"date": "2020-06-30", "close": 50.01, "volume": 8969.0}, {"date": "2020-07-01", "close": 49.0, "volume": 6767.0}, {"date": "2020-07-02", "close": 49.35, "volume": 7407.0}, {"date": "2020-07-06", "close": 49.19, "volume": 9674.0}, {"date": "2020-07-07", "close": 48.13, "volume": 13131.0}, {"date": "2020-07-08", "close": 47.25, "volume": 5986.0}, {"date": "2020-07-09", "close": 48.5, "volume": 9229.0}, {"date": "2020-07-10", "close": 50.48, "volume": 9449.0}, {"date": "2020-07-13", "close": 51.58, "volume": 11350.0}, {"date": "2020-07-14", "close": 51.7, "volume": 5430.0}, {"date": "2020-07-15", "close": 51.63, "volume": 6098.0}, {"date": "2020-07-16", "close": 51.06, "volume": 2653.0}, {"date": "2020-07-17", "close": 50.47, "volume": 13582.0}, {"date": "2020-07-20", "close": 51.64, "volume": 1881.0}, {"date": "2020-07-21", "close": 51.87, "volume": 15757.0}, {"date": "2020-07-22", "close": 51.57, "volume": 12817.0}, {"date": "2020-07-23", "close": 51.3, "volume": 1562.0}, {"date": "2020-07-24", "close": 50.49, "volume": 2969.0}, {"date": "2020-07-27", "close": 50.9, "volume": 3663.0}, {"date": "2020-07-28", "close": 50.48, "volume": 6772.0}, {"date": "2020-07-29", "close": 52.14, "volume": 4812.0}, {"date": "2020-07-30", "close": 50.71, "volume": 4136.0}, {"date": "2020-07-31", "close": 49.26, "volume": 9702.0}, {"date": "2020-08-03", "close": 50.0, "volume": 5284.0}, {"date": "2020-08-04", "close": 51.38, "volume": 10488.0}, {"date": "2020-08-05", "close": 52.07, "volume": 2856.0}, {"date": "2020-08-06", "close": 60.4, "volume": 32084.0}, {"date": "2020-08-07", "close": 60.3, "volume": 7307.0}, {"date": "2020-08-10", "close": 58.55, "volume": 9689.0}, {"date": "2020-08-11", "close": 58.01, "volume": 5712.0}, {"date": "2020-08-12", "close": 60.45, "volume": 6131.0}, {"date": "2020-08-13", "close": 59.45, "volume": 6792.0}, {"date": "2020-08-14", "close": 59.0, "volume": 4538.0}, {"date": "2020-08-17", "close": 58.8, "volume": 3968.0}, {"date": "2020-08-18", "close": 57.65, "volume": 2547.0}, {"date": "2020-08-19", "close": 58.72, "volume": 2610.0}, {"date": "2020-08-20", "close": 58.39, "volume": 3950.0}, {"date": "2020-08-21", "close": 56.13, "volume": 19846.0}, {"date": "2020-08-24", "close": 56.2, "volume": 5332.0}, {"date": "2020-08-25", "close": 56.85, "volume": 3876.0}, {"date": "2020-08-26", "close": 58.13, "volume": 12211.0}, {"date": "2020-08-27", "close": 56.5, "volume": 1149.0}, {"date": "2020-08-28", "close": 55.7, "volume": 15647.0}, {"date": "2020-08-31", "close": 54.41, "volume": 8506.0}, {"date": "2020-09-01", "close": 55.05, "volume": 3375.0}, {"date": "2020-09-02", "close": 54.98, "volume": 14041.0}, {"date": "2020-09-03", "close": 53.85, "volume": 6319.0}, {"date": "2020-09-04", "close": 53.98, "volume": 9086.0}, {"date": "2020-09-08", "close": 53.0, "volume": 4543.0}, {"date": "2020-09-09", "close": 52.65, "volume": 5605.0}, {"date": "2020-09-10", "close": 52.0, "volume": 3242.0}, {"date": "2020-09-11", "close": 50.74, "volume": 9449.0}, {"date": "2020-09-14", "close": 52.35, "volume": 3471.0}, {"date": "2020-09-15", "close": 51.75, "volume": 2244.0}, {"date": "2020-09-16", "close": 52.05, "volume": 6269.0}, {"date": "2020-09-17", "close": 52.2, "volume": 1721.0}, {"date": "2020-09-18", "close": 53.05, "volume": 13851.0}, {"date": "2020-09-21", "close": 50.35, "volume": 6707.0}, {"date": "2020-09-22", "close": 50.05, "volume": 4772.0}, {"date": "2020-09-23", "close": 48.26, "volume": 6336.0}, {"date": "2020-09-24", "close": 47.4, "volume": 3430.0}, {"date": "2020-09-25", "close": 48.35, "volume": 2551.0}, {"date": "2020-09-28", "close": 50.85, "volume": 10676.0}, {"date": "2020-09-29", "close": 49.6, "volume": 9259.0}, {"date": "2020-09-30", "close": 48.72, "volume": 3202.0}, {"date": "2020-10-01", "close": 48.77, "volume": 2709.0}, {"date": "2020-10-02", "close": 48.94, "volume": 2581.0}, {"date": "2020-10-05", "close": 49.78, "volume": 6360.0}, {"date": "2020-10-06", "close": 49.49, "volume": 4988.0}, {"date": "2020-10-07", "close": 49.65, "volume": 3180.0}, {"date": "2020-10-08", "close": 49.15, "volume": 2953.0}, {"date": "2020-10-09", "close": 49.28, "volume": 4029.0}, {"date": "2020-10-12", "close": 50.71, "volume": 5935.0}, {"date": "2020-10-13", "close": 49.5, "volume": 2819.0}, {"date": "2020-10-14", "close": 49.89, "volume": 5033.0}, {"date": "2020-10-15", "close": 51.34, "volume": 6909.0}, {"date": "2020-10-16", "close": 51.84, "volume": 3450.0}, {"date": "2020-10-19", "close": 51.05, "volume": 1116.0}, {"date": "2020-10-20", "close": 51.0, "volume": 4847.0}, {"date": "2020-10-21", "close": 51.12, "volume": 2638.0}, {"date": "2020-10-22", "close": 50.77, "volume": 4633.0}, {"date": "2020-10-23", "close": 51.34, "volume": 2373.0}, {"date": "2020-10-26", "close": 50.31, "volume": 3302.0}, {"date": "2020-10-27", "close": 50.0, "volume": 2569.0}, {"date": "2020-10-28", "close": 48.8, "volume": 5451.0}, {"date": "2020-10-29", "close": 50.0, "volume": 9069.0}, {"date": "2020-10-30", "close": 55.03, "volume": 28114.0}, {"date": "2020-11-02", "close": 55.35, "volume": 8962.0}, {"date": "2020-11-03", "close": 54.74, "volume": 9933.0}, {"date": "2020-11-04", "close": 54.32, "volume": 1546.0}, {"date": "2020-11-05", "close": 54.23, "volume": 2764.0}, {"date": "2020-11-06", "close": 53.95, "volume": 4264.0}, {"date": "2020-11-09", "close": 54.71, "volume": 13769.0}, {"date": "2020-11-10", "close": 57.4, "volume": 11885.0}, {"date": "2020-11-11", "close": 56.1, "volume": 3922.0}, {"date": "2020-11-12", "close": 55.6, "volume": 3569.0}, {"date": "2020-11-13", "close": 57.1, "volume": 4364.0}, {"date": "2020-11-16", "close": 59.0, "volume": 9312.0}, {"date": "2020-11-17", "close": 60.0, "volume": 15442.0}, {"date": "2020-11-18", "close": 60.45, "volume": 24566.0}, {"date": "2020-11-19", "close": 60.08, "volume": 5560.0}, {"date": "2020-11-20", "close": 57.87, "volume": 21103.0}, {"date": "2020-11-23", "close": 60.09, "volume": 7744.0}, {"date": "2020-11-24", "close": 61.45, "volume": 9426.0}, {"date": "2020-11-25", "close": 61.38, "volume": 6384.0}, {"date": "2020-11-27", "close": 61.0, "volume": 2316.0}, {"date": "2020-11-30", "close": 60.65, "volume": 5710.0}, {"date": "2020-12-01", "close": 62.66, "volume": 15745.0}, {"date": "2020-12-02", "close": 64.3, "volume": 9670.0}, {"date": "2020-12-03", "close": 63.25, "volume": 7534.0}, {"date": "2020-12-04", "close": 65.5, "volume": 6711.0}, {"date": "2020-12-07", "close": 63.6, "volume": 11500.0}, {"date": "2020-12-08", "close": 66.18, "volume": 14448.0}, {"date": "2020-12-09", "close": 66.06, "volume": 19770.0}, {"date": "2020-12-10", "close": 67.46, "volume": 10655.0}, {"date": "2020-12-11", "close": 67.08, "volume": 4656.0}, {"date": "2020-12-14", "close": 66.06, "volume": 5097.0}, {"date": "2020-12-15", "close": 67.41, "volume": 6280.0}, {"date": "2020-12-16", "close": 65.42, "volume": 16408.0}, {"date": "2020-12-17", "close": 65.71, "volume": 9484.0}, {"date": "2020-12-18", "close": 64.63, "volume": 55336.0}, {"date": "2020-12-21", "close": 64.68, "volume": 6959.0}, {"date": "2020-12-22", "close": 64.49, "volume": 2860.0}, {"date": "2020-12-23", "close": 65.8, "volume": 7281.0}, {"date": "2020-12-24", "close": 65.74, "volume": 3619.0}, {"date": "2020-12-28", "close": 66.11, "volume": 4956.0}, {"date": "2020-12-29", "close": 65.8, "volume": 5623.0}, {"date": "2020-12-30", "close": 67.59, "volume": 7961.0}, {"date": "2020-12-31", "close": 68.44, "volume": 6439.0}, {"date": "2021-01-04", "close": 66.85, "volume": 30843.0}, {"date": "2021-01-05", "close": 67.0, "volume": 8537.0}, {"date": "2021-01-06", "close": 69.15, "volume": 9078.0}, {"date": "2021-01-07", "close": 71.14, "volume": 7252.0}, {"date": "2021-01-08", "close": 70.72, "volume": 9851.0}, {"date": "2021-01-11", "close": 70.63, "volume": 3978.0}, {"date": "2021-01-12", "close": 73.04, "volume": 6478.0}, {"date": "2021-01-13", "close": 72.18, "volume": 4458.0}, {"date": "2021-01-14", "close": 75.06, "volume": 10238.0}, {"date": "2021-01-15", "close": 71.64, "volume": 14354.0}, {"date": "2021-01-19", "close": 69.8, "volume": 18767.0}, {"date": "2021-01-20", "close": 69.23, "volume": 12822.0}, {"date": "2021-01-21", "close": 68.34, "volume": 9693.0}, {"date": "2021-01-22", "close": 69.71, "volume": 12635.0}, {"date": "2021-01-25", "close": 67.07, "volume": 29304.0}, {"date": "2021-01-26", "close": 66.54, "volume": 11197.0}, {"date": "2021-01-27", "close": 65.51, "volume": 12753.0}, {"date": "2021-01-28", "close": 65.34, "volume": 5729.0}, {"date": "2021-01-29", "close": 64.29, "volume": 8067.0}, {"date": "2021-02-01", "close": 67.86, "volume": 9719.0}, {"date": "2021-02-02", "close": 71.84, "volume": 27058.0}, {"date": "2021-02-03", "close": 69.75, "volume": 8368.0}, {"date": "2021-02-04", "close": 69.15, "volume": 4712.0}, {"date": "2021-02-05", "close": 70.51, "volume": 4919.0}, {"date": "2021-02-08", "close": 71.75, "volume": 18042.0}, {"date": "2021-02-09", "close": 71.18, "volume": 9565.0}, {"date": "2021-02-10", "close": 67.1, "volume": 24819.0}, {"date": "2021-02-11", "close": 68.3, "volume": 14253.0}, {"date": "2021-02-12", "close": 66.9, "volume": 10781.0}, {"date": "2021-02-16", "close": 65.37, "volume": 28236.0}, {"date": "2021-02-17", "close": 66.05, "volume": 12250.0}, {"date": "2021-02-18", "close": 66.66, "volume": 2936.0}, {"date": "2021-02-19", "close": 68.4, "volume": 22862.0}, {"date": "2021-02-22", "close": 68.29, "volume": 10588.0}, {"date": "2021-02-23", "close": 71.4, "volume": 13421.0}, {"date": "2021-02-24", "close": 78.32, "volume": 35195.0}, {"date": "2021-02-25", "close": 76.1, "volume": 14117.0}, {"date": "2021-02-26", "close": 73.36, "volume": 10040.0}, {"date": "2021-03-01", "close": 77.74, "volume": 19914.0}, {"date": "2021-03-02", "close": 79.0, "volume": 9313.0}, {"date": "2021-03-03", "close": 77.25, "volume": 8624.0}, {"date": "2021-03-04", "close": 76.68, "volume": 7925.0}, {"date": "2021-03-05", "close": 69.49, "volume": 44533.0}, {"date": "2021-03-08", "close": 66.37, "volume": 17022.0}, {"date": "2021-03-09", "close": 67.42, "volume": 9093.0}, {"date": "2021-03-10", "close": 70.85, "volume": 13069.0}, {"date": "2021-03-11", "close": 73.54, "volume": 14517.0}, {"date": "2021-03-12", "close": 73.94, "volume": 15682.0}, {"date": "2021-03-15", "close": 73.93, "volume": 9111.0}, {"date": "2021-03-16", "close": 73.34, "volume": 9379.0}, {"date": "2021-03-17", "close": 74.92, "volume": 13820.0}, {"date": "2021-03-18", "close": 73.25, "volume": 5131.0}, {"date": "2021-03-19", "close": 66.8, "volume": 33713.0}, {"date": "2021-03-22", "close": 67.51, "volume": 12858.0}, {"date": "2021-03-23", "close": 66.15, "volume": 17549.0}, {"date": "2021-03-24", "close": 65.32, "volume": 10611.0}, {"date": "2021-03-25", "close": 66.81, "volume": 7095.0}, {"date": "2021-03-26", "close": 68.54, "volume": 7796.0}, {"date": "2021-03-29", "close": 67.11, "volume": 11509.0}, {"date": "2021-03-30", "close": 68.7, "volume": 9384.0}, {"date": "2021-03-31", "close": 68.75, "volume": 21700.0}, {"date": "2021-04-01", "close": 69.26, "volume": 5654.0}, {"date": "2021-04-05", "close": 68.53, "volume": 3071.0}, {"date": "2021-04-06", "close": 67.2, "volume": 4080.0}, {"date": "2021-04-07", "close": 66.35, "volume": 7178.0}, {"date": "2021-04-08", "close": 67.95, "volume": 6527.0}, {"date": "2021-04-09", "close": 67.05, "volume": 3913.0}, {"date": "2021-04-12", "close": 66.55, "volume": 2771.0}, {"date": "2021-04-13", "close": 66.78, "volume": 4656.0}, {"date": "2021-04-14", "close": 67.53, "volume": 4356.0}, {"date": "2021-04-15", "close": 68.02, "volume": 3277.0}, {"date": "2021-04-16", "close": 68.03, "volume": 8027.0}, {"date": "2021-04-19", "close": 68.27, "volume": 8890.0}, {"date": "2021-04-20", "close": 67.72, "volume": 5075.0}, {"date": "2021-04-21", "close": 66.8, "volume": 5420.0}, {"date": "2021-04-22", "close": 65.68, "volume": 9043.0}, {"date": "2021-04-23", "close": 65.45, "volume": 7503.0}, {"date": "2021-04-26", "close": 66.01, "volume": 7080.0}, {"date": "2021-04-27", "close": 67.79, "volume": 7638.0}, {"date": "2021-04-28", "close": 66.77, "volume": 8848.0}, {"date": "2021-04-29", "close": 66.17, "volume": 7714.0}, {"date": "2021-04-30", "close": 66.2, "volume": 12765.0}, {"date": "2021-05-03", "close": 68.42, "volume": 12088.0}, {"date": "2021-05-04", "close": 68.61, "volume": 9954.0}, {"date": "2021-05-05", "close": 67.08, "volume": 6707.0}, {"date": "2021-05-06", "close": 67.88, "volume": 8045.0}, {"date": "2021-05-07", "close": 69.66, "volume": 11065.0}, {"date": "2021-05-10", "close": 70.01, "volume": 20289.0}, {"date": "2021-05-11", "close": 70.3, "volume": 10587.0}, {"date": "2021-05-12", "close": 69.71, "volume": 14966.0}, {"date": "2021-05-13", "close": 73.3, "volume": 19985.0}, {"date": "2021-05-14", "close": 76.85, "volume": 13800.0}, {"date": "2021-05-17", "close": 76.25, "volume": 9882.0}, {"date": "2021-05-18", "close": 73.35, "volume": 10170.0}, {"date": "2021-05-19", "close": 72.08, "volume": 11247.0}, {"date": "2021-05-20", "close": 72.66, "volume": 13590.0}, {"date": "2021-05-21", "close": 72.31, "volume": 11589.0}, {"date": "2021-05-24", "close": 74.0, "volume": 11664.0}, {"date": "2021-05-25", "close": 71.97, "volume": 10561.0}, {"date": "2021-05-26", "close": 71.59, "volume": 6044.0}, {"date": "2021-05-27", "close": 74.04, "volume": 26053.0}, {"date": "2021-05-28", "close": 74.42, "volume": 10946.0}, {"date": "2021-06-01", "close": 75.15, "volume": 9458.0}, {"date": "2021-06-02", "close": 75.94, "volume": 4786.0}, {"date": "2021-06-03", "close": 75.65, "volume": 4979.0}, {"date": "2021-06-04", "close": 76.27, "volume": 8360.0}, {"date": "2021-06-07", "close": 80.0, "volume": 12808.0}, {"date": "2021-06-08", "close": 80.0, "volume": 8201.0}, {"date": "2021-06-09", "close": 80.8, "volume": 11130.0}, {"date": "2021-06-10", "close": 81.3, "volume": 10256.0}, {"date": "2021-06-11", "close": 79.4, "volume": 4313.0}, {"date": "2021-06-14", "close": 80.13, "volume": 7093.0}, {"date": "2021-06-15", "close": 79.8, "volume": 6067.0}, {"date": "2021-06-16", "close": 78.56, "volume": 4277.0}, {"date": "2021-06-17", "close": 75.48, "volume": 10356.0}, {"date": "2021-06-18", "close": 74.2, "volume": 12375.0}, {"date": "2021-06-21", "close": 73.47, "volume": 5947.0}, {"date": "2021-06-22", "close": 74.7, "volume": 5256.0}, {"date": "2021-06-23", "close": 74.8, "volume": 5731.0}, {"date": "2021-06-24", "close": 76.1, "volume": 16100.0}, {"date": "2021-06-25", "close": 77.05, "volume": 35738.0}, {"date": "2021-06-28", "close": 75.14, "volume": 4491.0}, {"date": "2021-06-29", "close": 74.2, "volume": 3838.0}, {"date": "2021-06-30", "close": 74.2, "volume": 10948.0}, {"date": "2021-07-01", "close": 75.75, "volume": 3474.0}, {"date": "2021-07-02", "close": 75.05, "volume": 1955.0}, {"date": "2021-07-06", "close": 73.61, "volume": 8106.0}, {"date": "2021-07-07", "close": 75.17, "volume": 8886.0}, {"date": "2021-07-08", "close": 74.8, "volume": 4773.0}, {"date": "2021-07-09", "close": 75.25, "volume": 11244.0}, {"date": "2021-07-12", "close": 75.76, "volume": 10366.0}, {"date": "2021-07-13", "close": 73.97, "volume": 2902.0}, {"date": "2021-07-14", "close": 73.5, "volume": 4201.0}, {"date": "2021-07-15", "close": 72.11, "volume": 3430.0}, {"date": "2021-07-16", "close": 72.32, "volume": 3729.0}, {"date": "2021-07-19", "close": 71.2, "volume": 3141.0}, {"date": "2021-07-20", "close": 72.35, "volume": 10170.0}, {"date": "2021-07-21", "close": 72.2, "volume": 3212.0}, {"date": "2021-07-22", "close": 72.83, "volume": 5861.0}, {"date": "2021-07-23", "close": 73.4, "volume": 1975.0}, {"date": "2021-07-26", "close": 71.7, "volume": 7011.0}, {"date": "2021-07-27", "close": 69.45, "volume": 7973.0}, {"date": "2021-07-28", "close": 68.84, "volume": 4744.0}, {"date": "2021-07-29", "close": 69.24, "volume": 16875.0}, {"date": "2021-07-30", "close": 68.52, "volume": 10226.0}, {"date": "2021-08-02", "close": 69.0, "volume": 13816.0}, {"date": "2021-08-03", "close": 69.44, "volume": 3799.0}, {"date": "2021-08-04", "close": 68.82, "volume": 4092.0}, {"date": "2021-08-05", "close": 72.46, "volume": 20846.0}, {"date": "2021-08-06", "close": 72.42, "volume": 4442.0}, {"date": "2021-08-09", "close": 72.42, "volume": 10248.0}, {"date": "2021-08-10", "close": 73.7, "volume": 4004.0}, {"date": "2021-08-11", "close": 74.48, "volume": 5755.0}, {"date": "2021-08-12", "close": 73.89, "volume": 4290.0}, {"date": "2021-08-13", "close": 73.28, "volume": 3034.0}, {"date": "2021-08-16", "close": 72.4, "volume": 1566.0}, {"date": "2021-08-17", "close": 71.02, "volume": 3250.0}, {"date": "2021-08-18", "close": 71.51, "volume": 2554.0}, {"date": "2021-08-19", "close": 71.67, "volume": 2611.0}, {"date": "2021-08-20", "close": 69.89, "volume": 6761.0}, {"date": "2021-08-23", "close": 71.61, "volume": 6554.0}, {"date": "2021-08-24", "close": 72.45, "volume": 6642.0}, {"date": "2021-08-25", "close": 70.83, "volume": 2853.0}, {"date": "2021-08-26", "close": 70.43, "volume": 4736.0}, {"date": "2021-08-27", "close": 70.5, "volume": 4979.0}, {"date": "2021-08-30", "close": 71.0, "volume": 8231.0}, {"date": "2021-08-31", "close": 70.12, "volume": 3522.0}, {"date": "2021-09-01", "close": 68.93, "volume": 9577.0}, {"date": "2021-09-02", "close": 68.63, "volume": 7782.0}, {"date": "2021-09-03", "close": 68.17, "volume": 7982.0}, {"date": "2021-09-07", "close": 68.56, "volume": 6628.0}, {"date": "2021-09-08", "close": 68.25, "volume": 2526.0}, {"date": "2021-09-09", "close": 68.12, "volume": 4976.0}, {"date": "2021-09-10", "close": 67.56, "volume": 3117.0}, {"date": "2021-09-13", "close": 68.23, "volume": 2319.0}, {"date": "2021-09-14", "close": 67.16, "volume": 19648.0}, {"date": "2021-09-15", "close": 67.87, "volume": 7968.0}, {"date": "2021-09-16", "close": 69.51, "volume": 17259.0}, {"date": "2021-09-17", "close": 65.88, "volume": 50343.0}, {"date": "2021-09-20", "close": 64.5, "volume": 12387.0}, {"date": "2021-09-21", "close": 65.13, "volume": 10134.0}, {"date": "2021-09-22", "close": 64.9, "volume": 13537.0}, {"date": "2021-09-23", "close": 65.8, "volume": 3114.0}, {"date": "2021-09-24", "close": 68.2, "volume": 10274.0}, {"date": "2021-09-27", "close": 68.96, "volume": 7076.0}, {"date": "2021-09-28", "close": 66.0, "volume": 7570.0}, {"date": "2021-09-29", "close": 65.95, "volume": 4093.0}, {"date": "2021-09-30", "close": 65.04, "volume": 4149.0}, {"date": "2021-10-01", "close": 67.54, "volume": 4185.0}, {"date": "2021-10-04", "close": 66.11, "volume": 2597.0}, {"date": "2021-10-05", "close": 65.5, "volume": 3315.0}, {"date": "2021-10-06", "close": 65.11, "volume": 5920.0}, {"date": "2021-10-07", "close": 67.14, "volume": 6479.0}, {"date": "2021-10-08", "close": 66.6, "volume": 1797.0}, {"date": "2021-10-11", "close": 65.36, "volume": 2563.0}, {"date": "2021-10-12", "close": 65.67, "volume": 5155.0}, {"date": "2021-10-13", "close": 66.95, "volume": 5501.0}, {"date": "2021-10-14", "close": 66.41, "volume": 3271.0}, {"date": "2021-10-15", "close": 66.25, "volume": 6522.0}, {"date": "2021-10-18", "close": 66.65, "volume": 4580.0}, {"date": "2021-10-19", "close": 67.14, "volume": 4466.0}, {"date": "2021-10-20", "close": 67.3, "volume": 7185.0}, {"date": "2021-10-21", "close": 68.35, "volume": 4965.0}, {"date": "2021-10-22", "close": 67.77, "volume": 2575.0}, {"date": "2021-10-25", "close": 69.71, "volume": 7416.0}, {"date": "2021-10-26", "close": 68.15, "volume": 4366.0}, {"date": "2021-10-27", "close": 67.73, "volume": 2861.0}, {"date": "2021-10-28", "close": 68.75, "volume": 2820.0}, {"date": "2021-10-29", "close": 69.4, "volume": 3293.0}, {"date": "2021-11-01", "close": 67.82, "volume": 8942.0}, {"date": "2021-11-02", "close": 67.56, "volume": 2976.0}, {"date": "2021-11-03", "close": 68.15, "volume": 3830.0}, {"date": "2021-11-04", "close": 69.29, "volume": 1853.0}, {"date": "2021-11-05", "close": 71.47, "volume": 8217.0}, {"date": "2021-11-08", "close": 70.59, "volume": 5154.0}, {"date": "2021-11-09", "close": 68.12, "volume": 16858.0}, {"date": "2021-11-10", "close": 68.22, "volume": 7171.0}, {"date": "2021-11-11", "close": 68.88, "volume": 3311.0}, {"date": "2021-11-12", "close": 68.68, "volume": 2593.0}, {"date": "2021-11-15", "close": 68.67, "volume": 4586.0}, {"date": "2021-11-16", "close": 68.55, "volume": 3389.0}, {"date": "2021-11-17", "close": 68.67, "volume": 6656.0}, {"date": "2021-11-18", "close": 68.23, "volume": 9831.0}, {"date": "2021-11-19", "close": 67.24, "volume": 3996.0}, {"date": "2021-11-22", "close": 66.5, "volume": 11152.0}, {"date": "2021-11-23", "close": 67.05, "volume": 8246.0}, {"date": "2021-11-24", "close": 66.99, "volume": 4131.0}, {"date": "2021-11-26", "close": 65.14, "volume": 4715.0}, {"date": "2021-11-29", "close": 63.4, "volume": 5796.0}, {"date": "2021-11-30", "close": 63.15, "volume": 8408.0}, {"date": "2021-12-01", "close": 65.19, "volume": 7674.0}, {"date": "2021-12-02", "close": 64.92, "volume": 3767.0}, {"date": "2021-12-03", "close": 63.41, "volume": 6060.0}, {"date": "2021-12-06", "close": 62.34, "volume": 15470.0}, {"date": "2021-12-07", "close": 63.81, "volume": 18223.0}, {"date": "2021-12-08", "close": 63.2, "volume": 5228.0}, {"date": "2021-12-09", "close": 62.5, "volume": 4018.0}, {"date": "2021-12-10", "close": 61.12, "volume": 8350.0}, {"date": "2021-12-13", "close": 60.71, "volume": 11469.0}, {"date": "2021-12-14", "close": 59.4, "volume": 12895.0}, {"date": "2021-12-15", "close": 58.55, "volume": 17135.0}, {"date": "2021-12-16", "close": 59.8, "volume": 8144.0}, {"date": "2021-12-17", "close": 59.08, "volume": 10351.0}, {"date": "2021-12-20", "close": 57.15, "volume": 12147.0}, {"date": "2021-12-21", "close": 58.85, "volume": 7835.0}, {"date": "2021-12-22", "close": 58.29, "volume": 9456.0}, {"date": "2021-12-23", "close": 60.8, "volume": 24644.0}, {"date": "2021-12-27", "close": 63.84, "volume": 23123.0}, {"date": "2021-12-28", "close": 63.0, "volume": 7453.0}, {"date": "2021-12-29", "close": 62.0, "volume": 8324.0}, {"date": "2021-12-30", "close": 62.55, "volume": 7060.0}, {"date": "2021-12-31", "close": 64.7, "volume": 4035.0}, {"date": "2022-01-03", "close": 61.74, "volume": 12042.0}, {"date": "2022-01-04", "close": 63.59, "volume": 4197.0}, {"date": "2022-01-05", "close": 62.24, "volume": 9271.0}, {"date": "2022-01-06", "close": 63.31, "volume": 3393.0}, {"date": "2022-01-07", "close": 62.62, "volume": 2468.0}, {"date": "2022-01-10", "close": 62.95, "volume": 26240.0}, {"date": "2022-01-11", "close": 61.98, "volume": 8249.0}, {"date": "2022-01-12", "close": 61.8, "volume": 25665.0}, {"date": "2022-01-13", "close": 61.58, "volume": 5196.0}, {"date": "2022-01-14", "close": 63.48, "volume": 6739.0}, {"date": "2022-01-18", "close": 61.82, "volume": 5999.0}, {"date": "2022-01-19", "close": 60.27, "volume": 7519.0}, {"date": "2022-01-20", "close": 58.75, "volume": 17275.0}, {"date": "2022-01-21", "close": 58.05, "volume": 13645.0}, {"date": "2022-01-24", "close": 59.3, "volume": 8511.0}, {"date": "2022-01-25", "close": 60.35, "volume": 5171.0}, {"date": "2022-01-26", "close": 59.9, "volume": 7886.0}, {"date": "2022-01-27", "close": 58.14, "volume": 4167.0}, {"date": "2022-01-28", "close": 60.08, "volume": 11279.0}, {"date": "2022-01-31", "close": 60.64, "volume": 5053.0}, {"date": "2022-02-01", "close": 59.15, "volume": 10219.0}, {"date": "2022-02-02", "close": 59.61, "volume": 7551.0}, {"date": "2022-02-03", "close": 59.21, "volume": 7609.0}, {"date": "2022-02-04", "close": 60.45, "volume": 6774.0}, {"date": "2022-02-07", "close": 59.01, "volume": 10428.0}, {"date": "2022-02-08", "close": 59.58, "volume": 11039.0}, {"date": "2022-02-09", "close": 59.27, "volume": 7009.0}, {"date": "2022-02-10", "close": 57.62, "volume": 7048.0}, {"date": "2022-02-11", "close": 56.9, "volume": 8935.0}, {"date": "2022-02-14", "close": 56.9, "volume": 4604.0}, {"date": "2022-02-15", "close": 58.14, "volume": 5236.0}, {"date": "2022-02-16", "close": 58.48, "volume": 5044.0}, {"date": "2022-02-17", "close": 56.0, "volume": 3652.0}, {"date": "2022-02-18", "close": 56.08, "volume": 5614.0}, {"date": "2022-02-22", "close": 56.46, "volume": 7743.0}, {"date": "2022-02-23", "close": 55.75, "volume": 6482.0}, {"date": "2022-02-24", "close": 57.02, "volume": 10297.0}, {"date": "2022-02-25", "close": 57.08, "volume": 2000.0}, {"date": "2022-02-28", "close": 55.75, "volume": 6750.0}, {"date": "2022-03-01", "close": 55.27, "volume": 8416.0}, {"date": "2022-03-02", "close": 56.07, "volume": 7535.0}, {"date": "2022-03-03", "close": 56.13, "volume": 9729.0}, {"date": "2022-03-04", "close": 59.01, "volume": 15106.0}, {"date": "2022-03-07", "close": 61.19, "volume": 15202.0}, {"date": "2022-03-08", "close": 62.09, "volume": 13739.0}, {"date": "2022-03-09", "close": 63.74, "volume": 14021.0}, {"date": "2022-03-10", "close": 60.9, "volume": 6550.0}, {"date": "2022-03-11", "close": 59.48, "volume": 8046.0}, {"date": "2022-03-14", "close": 59.39, "volume": 7301.0}, {"date": "2022-03-15", "close": 61.05, "volume": 10775.0}, {"date": "2022-03-16", "close": 59.61, "volume": 22627.0}, {"date": "2022-03-17", "close": 59.89, "volume": 23017.0}, {"date": "2022-03-18", "close": 59.9, "volume": 33790.0}, {"date": "2022-03-21", "close": 59.75, "volume": 19744.0}, {"date": "2022-03-22", "close": 59.5, "volume": 21140.0}, {"date": "2022-03-23", "close": 62.35, "volume": 64932.0}, {"date": "2022-03-24", "close": 65.14, "volume": 32750.0}, {"date": "2022-03-25", "close": 62.91, "volume": 14769.0}, {"date": "2022-03-28", "close": 61.81, "volume": 12245.0}, {"date": "2022-03-29", "close": 64.15, "volume": 21898.0}, {"date": "2022-03-30", "close": 62.32, "volume": 6268.0}, {"date": "2022-03-31", "close": 63.42, "volume": 17105.0}, {"date": "2022-04-01", "close": 64.58, "volume": 15487.0}, {"date": "2022-04-04", "close": 63.91, "volume": 20776.0}, {"date": "2022-04-05", "close": 64.24, "volume": 21468.0}, {"date": "2022-04-06", "close": 63.37, "volume": 15219.0}, {"date": "2022-04-07", "close": 62.74, "volume": 6389.0}, {"date": "2022-04-08", "close": 61.6, "volume": 5424.0}, {"date": "2022-04-11", "close": 60.22, "volume": 11731.0}, {"date": "2022-04-12", "close": 60.2, "volume": 8018.0}, {"date": "2022-04-13", "close": 61.5, "volume": 4130.0}, {"date": "2022-04-14", "close": 61.47, "volume": 4646.0}, {"date": "2022-04-18", "close": 61.25, "volume": 12928.0}, {"date": "2022-04-19", "close": 62.55, "volume": 26625.0}, {"date": "2022-04-20", "close": 63.42, "volume": 3464.0}, {"date": "2022-04-21", "close": 62.55, "volume": 10101.0}, {"date": "2022-04-22", "close": 60.8, "volume": 7381.0}, {"date": "2022-04-25", "close": 61.27, "volume": 13183.0}, {"date": "2022-04-26", "close": 60.12, "volume": 10101.0}, {"date": "2022-04-27", "close": 59.75, "volume": 14117.0}, {"date": "2022-04-28", "close": 60.02, "volume": 13028.0}, {"date": "2022-04-29", "close": 59.5, "volume": 10808.0}, {"date": "2022-05-02", "close": 60.31, "volume": 14150.0}, {"date": "2022-05-03", "close": 62.22, "volume": 15003.0}, {"date": "2022-05-04", "close": 63.63, "volume": 14469.0}, {"date": "2022-05-05", "close": 62.25, "volume": 8562.0}, {"date": "2022-05-06", "close": 60.41, "volume": 12546.0}, {"date": "2022-05-09", "close": 61.22, "volume": 8451.0}, {"date": "2022-05-10", "close": 61.95, "volume": 9748.0}, {"date": "2022-05-11", "close": 61.0, "volume": 8983.0}, {"date": "2022-05-12", "close": 58.4, "volume": 19968.0}, {"date": "2022-05-13", "close": 59.61, "volume": 25679.0}, {"date": "2022-05-16", "close": 59.28, "volume": 9799.0}, {"date": "2022-05-17", "close": 60.37, "volume": 15936.0}, {"date": "2022-05-18", "close": 59.17, "volume": 12683.0}, {"date": "2022-05-19", "close": 60.12, "volume": 14935.0}, {"date": "2022-05-20", "close": 60.31, "volume": 18472.0}, {"date": "2022-05-23", "close": 61.0, "volume": 27018.0}, {"date": "2022-05-24", "close": 60.58, "volume": 18154.0}, {"date": "2022-05-25", "close": 60.02, "volume": 25455.0}, {"date": "2022-05-26", "close": 61.59, "volume": 37054.0}, {"date": "2022-05-27", "close": 62.68, "volume": 43614.0}, {"date": "2022-05-31", "close": 61.99, "volume": 11533.0}, {"date": "2022-06-01", "close": 63.15, "volume": 14862.0}, {"date": "2022-06-02", "close": 64.26, "volume": 25541.0}, {"date": "2022-06-03", "close": 62.7, "volume": 25730.0}, {"date": "2022-06-06", "close": 63.6, "volume": 23390.0}, {"date": "2022-06-07", "close": 64.97, "volume": 22155.0}, {"date": "2022-06-08", "close": 64.96, "volume": 12345.0}, {"date": "2022-06-09", "close": 64.99, "volume": 13469.0}, {"date": "2022-06-10", "close": 63.82, "volume": 7176.0}, {"date": "2022-06-13", "close": 62.3, "volume": 19027.0}, {"date": "2022-06-14", "close": 61.7, "volume": 7650.0}, {"date": "2022-06-15", "close": 62.08, "volume": 11875.0}, {"date": "2022-06-16", "close": 60.9, "volume": 6759.0}, {"date": "2022-06-17", "close": 61.77, "volume": 17554.0}, {"date": "2022-06-21", "close": 62.22, "volume": 11629.0}, {"date": "2022-06-22", "close": 61.57, "volume": 7891.0}, {"date": "2022-06-23", "close": 61.1, "volume": 13501.0}, {"date": "2022-06-24", "close": 64.34, "volume": 70857.0}, {"date": "2022-06-27", "close": 62.0, "volume": 16417.0}, {"date": "2022-06-28", "close": 61.34, "volume": 9104.0}, {"date": "2022-06-29", "close": 61.35, "volume": 15518.0}, {"date": "2022-06-30", "close": 61.5, "volume": 7106.0}, {"date": "2022-07-01", "close": 61.57, "volume": 5330.0}, {"date": "2022-07-05", "close": 61.46, "volume": 8478.0}, {"date": "2022-07-06", "close": 60.15, "volume": 4889.0}, {"date": "2022-07-07", "close": 60.92, "volume": 3815.0}, {"date": "2022-07-08", "close": 61.5, "volume": 2272.0}, {"date": "2022-07-11", "close": 60.4, "volume": 5823.0}, {"date": "2022-07-12", "close": 59.9, "volume": 6330.0}, {"date": "2022-07-13", "close": 59.83, "volume": 3637.0}, {"date": "2022-07-14", "close": 59.55, "volume": 4829.0}, {"date": "2022-07-15", "close": 60.49, "volume": 5070.0}, {"date": "2022-07-18", "close": 60.07, "volume": 3410.0}, {"date": "2022-07-19", "close": 61.24, "volume": 5079.0}, {"date": "2022-07-20", "close": 61.7, "volume": 6344.0}, {"date": "2022-07-21", "close": 60.79, "volume": 7625.0}, {"date": "2022-07-22", "close": 59.76, "volume": 3665.0}, {"date": "2022-07-25", "close": 60.0, "volume": 5430.0}, {"date": "2022-07-26", "close": 59.9, "volume": 1927.0}, {"date": "2022-07-27", "close": 60.64, "volume": 4835.0}, {"date": "2022-07-28", "close": 60.0, "volume": 6102.0}, {"date": "2022-07-29", "close": 59.8, "volume": 10972.0}, {"date": "2022-08-01", "close": 60.35, "volume": 7593.0}, {"date": "2022-08-02", "close": 59.8, "volume": 10591.0}, {"date": "2022-08-03", "close": 59.75, "volume": 21392.0}, {"date": "2022-08-04", "close": 60.4, "volume": 3866.0}, {"date": "2022-08-05", "close": 69.37, "volume": 49515.0}, {"date": "2022-08-08", "close": 70.86, "volume": 21948.0}, {"date": "2022-08-09", "close": 67.45, "volume": 20153.0}, {"date": "2022-08-10", "close": 70.49, "volume": 28630.0}, {"date": "2022-08-11", "close": 73.35, "volume": 56037.0}, {"date": "2022-08-12", "close": 76.92, "volume": 63648.0}, {"date": "2022-08-15", "close": 84.7, "volume": 50789.0}, {"date": "2022-08-16", "close": 82.9, "volume": 62275.0}, {"date": "2022-08-17", "close": 82.85, "volume": 28621.0}, {"date": "2022-08-18", "close": 80.89, "volume": 17936.0}, {"date": "2022-08-19", "close": 80.35, "volume": 39777.0}, {"date": "2022-08-22", "close": 78.99, "volume": 13755.0}, {"date": "2022-08-23", "close": 80.23, "volume": 20540.0}, {"date": "2022-08-24", "close": 80.68, "volume": 12354.0}, {"date": "2022-08-25", "close": 80.55, "volume": 29064.0}, {"date": "2022-08-26", "close": 80.66, "volume": 9436.0}, {"date": "2022-08-29", "close": 80.74, "volume": 6815.0}, {"date": "2022-08-30", "close": 78.49, "volume": 16248.0}, {"date": "2022-08-31", "close": 77.8, "volume": 37272.0}, {"date": "2022-09-01", "close": 75.9, "volume": 11235.0}, {"date": "2022-09-02", "close": 75.49, "volume": 11731.0}, {"date": "2022-09-06", "close": 75.84, "volume": 18233.0}, {"date": "2022-09-07", "close": 76.57, "volume": 11421.0}, {"date": "2022-09-08", "close": 77.57, "volume": 9506.0}, {"date": "2022-09-09", "close": 79.32, "volume": 24726.0}, {"date": "2022-09-12", "close": 79.97, "volume": 19633.0}, {"date": "2022-09-13", "close": 76.52, "volume": 36197.0}, {"date": "2022-09-14", "close": 77.55, "volume": 21861.0}, {"date": "2022-09-15", "close": 77.27, "volume": 14992.0}, {"date": "2022-09-16", "close": 76.34, "volume": 48097.0}, {"date": "2022-09-19", "close": 77.0, "volume": 15468.0}, {"date": "2022-09-20", "close": 74.91, "volume": 27271.0}, {"date": "2022-09-21", "close": 74.42, "volume": 14612.0}, {"date": "2022-09-22", "close": 73.99, "volume": 6273.0}, {"date": "2022-09-23", "close": 72.11, "volume": 18687.0}, {"date": "2022-09-26", "close": 71.95, "volume": 23662.0}, {"date": "2022-09-27", "close": 72.14, "volume": 32551.0}, {"date": "2022-09-28", "close": 72.79, "volume": 22397.0}, {"date": "2022-09-29", "close": 70.16, "volume": 29440.0}, {"date": "2022-09-30", "close": 71.15, "volume": 23543.0}, {"date": "2022-10-03", "close": 72.66, "volume": 10665.0}, {"date": "2022-10-04", "close": 73.45, "volume": 12091.0}, {"date": "2022-10-05", "close": 74.0, "volume": 7970.0}, {"date": "2022-10-06", "close": 72.5, "volume": 12924.0}, {"date": "2022-10-07", "close": 72.12, "volume": 9305.0}, {"date": "2022-10-10", "close": 72.85, "volume": 7870.0}, {"date": "2022-10-11", "close": 72.6, "volume": 14063.0}, {"date": "2022-10-12", "close": 71.8, "volume": 7591.0}, {"date": "2022-10-13", "close": 73.9, "volume": 12845.0}, {"date": "2022-10-14", "close": 72.89, "volume": 9798.0}, {"date": "2022-10-17", "close": 74.44, "volume": 17575.0}, {"date": "2022-10-18", "close": 76.13, "volume": 8136.0}, {"date": "2022-10-19", "close": 74.91, "volume": 9900.0}, {"date": "2022-10-20", "close": 73.8, "volume": 3879.0}, {"date": "2022-10-21", "close": 77.31, "volume": 6296.0}, {"date": "2022-10-24", "close": 76.15, "volume": 13715.0}, {"date": "2022-10-25", "close": 78.8, "volume": 23778.0}, {"date": "2022-10-26", "close": 79.3, "volume": 9052.0}, {"date": "2022-10-27", "close": 79.52, "volume": 7930.0}, {"date": "2022-10-28", "close": 79.67, "volume": 9368.0}, {"date": "2022-10-31", "close": 79.37, "volume": 7404.0}, {"date": "2022-11-01", "close": 85.06, "volume": 16418.0}, {"date": "2022-11-02", "close": 82.6, "volume": 22253.0}, {"date": "2022-11-03", "close": 81.0, "volume": 12552.0}, {"date": "2022-11-04", "close": 82.47, "volume": 11554.0}, {"date": "2022-11-07", "close": 82.37, "volume": 4324.0}, {"date": "2022-11-08", "close": 83.25, "volume": 7705.0}, {"date": "2022-11-09", "close": 80.44, "volume": 12107.0}, {"date": "2022-11-10", "close": 84.99, "volume": 8417.0}, {"date": "2022-11-11", "close": 84.48, "volume": 9991.0}, {"date": "2022-11-14", "close": 84.3, "volume": 9890.0}, {"date": "2022-11-15", "close": 84.97, "volume": 6284.0}, {"date": "2022-11-16", "close": 83.62, "volume": 2902.0}, {"date": "2022-11-17", "close": 84.66, "volume": 5457.0}, {"date": "2022-11-18", "close": 87.91, "volume": 28992.0}, {"date": "2022-11-21", "close": 89.35, "volume": 9013.0}, {"date": "2022-11-22", "close": 88.72, "volume": 10381.0}, {"date": "2022-11-23", "close": 88.28, "volume": 4417.0}, {"date": "2022-11-25", "close": 88.1, "volume": 4580.0}, {"date": "2022-11-28", "close": 87.72, "volume": 21324.0}, {"date": "2022-11-29", "close": 89.46, "volume": 11744.0}, {"date": "2022-11-30", "close": 94.34, "volume": 13202.0}, {"date": "2022-12-01", "close": 92.49, "volume": 11568.0}, {"date": "2022-12-02", "close": 89.83, "volume": 10753.0}, {"date": "2022-12-05", "close": 90.71, "volume": 10846.0}, {"date": "2022-12-06", "close": 93.84, "volume": 25494.0}, {"date": "2022-12-07", "close": 92.43, "volume": 6658.0}, {"date": "2022-12-08", "close": 91.4, "volume": 7067.0}, {"date": "2022-12-09", "close": 88.62, "volume": 7228.0}, {"date": "2022-12-12", "close": 87.21, "volume": 11141.0}, {"date": "2022-12-13", "close": 88.98, "volume": 19234.0}, {"date": "2022-12-14", "close": 86.78, "volume": 7516.0}, {"date": "2022-12-15", "close": 84.68, "volume": 7803.0}, {"date": "2022-12-16", "close": 85.96, "volume": 18632.0}, {"date": "2022-12-19", "close": 83.55, "volume": 7883.0}, {"date": "2022-12-20", "close": 83.62, "volume": 5047.0}, {"date": "2022-12-21", "close": 84.69, "volume": 6469.0}, {"date": "2022-12-22", "close": 84.11, "volume": 3273.0}, {"date": "2022-12-23", "close": 81.85, "volume": 11038.0}, {"date": "2022-12-27", "close": 82.3, "volume": 6392.0}, {"date": "2022-12-28", "close": 80.11, "volume": 12020.0}, {"date": "2022-12-29", "close": 83.84, "volume": 4777.0}, {"date": "2022-12-30", "close": 83.29, "volume": 3868.0}, {"date": "2023-01-03", "close": 80.4, "volume": 9830.0}, {"date": "2023-01-04", "close": 81.35, "volume": 10187.0}, {"date": "2023-01-05", "close": 79.29, "volume": 11071.0}, {"date": "2023-01-06", "close": 80.06, "volume": 25233.0}, {"date": "2023-01-09", "close": 81.6, "volume": 4163.0}, {"date": "2023-01-10", "close": 82.5, "volume": 8758.0}, {"date": "2023-01-11", "close": 84.11, "volume": 5435.0}, {"date": "2023-01-12", "close": 87.92, "volume": 11378.0}, {"date": "2023-01-13", "close": 87.37, "volume": 13859.0}, {"date": "2023-01-17", "close": 85.11, "volume": 4629.0}, {"date": "2023-01-18", "close": 85.6, "volume": 10027.0}, {"date": "2023-01-19", "close": 85.8, "volume": 14864.0}, {"date": "2023-01-20", "close": 85.65, "volume": 16435.0}, {"date": "2023-01-23", "close": 88.7, "volume": 6294.0}, {"date": "2023-01-24", "close": 86.0, "volume": 10892.0}, {"date": "2023-01-25", "close": 85.7, "volume": 7668.0}, {"date": "2023-01-26", "close": 86.93, "volume": 2322.0}, {"date": "2023-01-27", "close": 84.65, "volume": 3890.0}, {"date": "2023-01-30", "close": 85.0, "volume": 3942.0}, {"date": "2023-01-31", "close": 88.33, "volume": 7654.0}, {"date": "2023-02-01", "close": 90.94, "volume": 8671.0}, {"date": "2023-02-02", "close": 89.19, "volume": 9401.0}, {"date": "2023-02-03", "close": 91.1, "volume": 7098.0}, {"date": "2023-02-06", "close": 88.93, "volume": 10322.0}, {"date": "2023-02-07", "close": 88.69, "volume": 9570.0}, {"date": "2023-02-08", "close": 90.21, "volume": 13137.0}, {"date": "2023-02-09", "close": 91.31, "volume": 10178.0}, {"date": "2023-02-10", "close": 92.08, "volume": 11251.0}, {"date": "2023-02-13", "close": 95.01, "volume": 5866.0}, {"date": "2023-02-14", "close": 92.7, "volume": 8825.0}, {"date": "2023-02-15", "close": 93.62, "volume": 3986.0}, {"date": "2023-02-16", "close": 94.12, "volume": 7040.0}, {"date": "2023-02-17", "close": 94.67, "volume": 8713.0}, {"date": "2023-02-21", "close": 91.21, "volume": 11758.0}, {"date": "2023-02-22", "close": 91.58, "volume": 7465.0}, {"date": "2023-02-23", "close": 90.65, "volume": 2947.0}, {"date": "2023-02-24", "close": 88.81, "volume": 6463.0}, {"date": "2023-02-27", "close": 89.58, "volume": 13506.0}, {"date": "2023-02-28", "close": 89.165, "volume": 6839.0}, {"date": "2023-03-01", "close": 88.6, "volume": 11185.0}, {"date": "2023-03-02", "close": 107.98, "volume": 57878.0}, {"date": "2023-03-03", "close": 112.95, "volume": 19843.0}, {"date": "2023-03-06", "close": 118.11, "volume": 81896.0}, {"date": "2023-03-07", "close": 121.67, "volume": 45862.0}, {"date": "2023-03-08", "close": 121.1, "volume": 24460.0}, {"date": "2023-03-09", "close": 121.26, "volume": 21234.0}, {"date": "2023-03-10", "close": 118.0, "volume": 29443.0}, {"date": "2023-03-13", "close": 115.2, "volume": 17251.0}, {"date": "2023-03-14", "close": 119.11, "volume": 12405.0}, {"date": "2023-03-15", "close": 115.48, "volume": 17829.0}, {"date": "2023-03-16", "close": 117.54, "volume": 10235.0}, {"date": "2023-03-17", "close": 118.78, "volume": 28539.0}, {"date": "2023-03-20", "close": 119.15, "volume": 17094.0}, {"date": "2023-03-21", "close": 121.72, "volume": 13169.0}, {"date": "2023-03-22", "close": 122.59, "volume": 18273.0}, {"date": "2023-03-23", "close": 121.28, "volume": 19688.0}, {"date": "2023-03-24", "close": 124.1, "volume": 10157.0}, {"date": "2023-03-27", "close": 123.95, "volume": 17818.0}, {"date": "2023-03-28", "close": 124.59, "volume": 19533.0}, {"date": "2023-03-29", "close": 126.8, "volume": 26024.0}, {"date": "2023-03-30", "close": 127.69, "volume": 14447.0}, {"date": "2023-03-31", "close": 128.04, "volume": 29662.0}, {"date": "2023-04-03", "close": 124.91, "volume": 35878.0}, {"date": "2023-04-04", "close": 123.33, "volume": 21240.0}, {"date": "2023-04-05", "close": 121.4, "volume": 17279.0}, {"date": "2023-04-06", "close": 119.62, "volume": 17571.0}, {"date": "2023-04-10", "close": 119.64, "volume": 6280.0}, {"date": "2023-04-11", "close": 124.82, "volume": 15012.0}, {"date": "2023-04-12", "close": 125.53, "volume": 8713.0}, {"date": "2023-04-13", "close": 125.08, "volume": 13898.0}, {"date": "2023-04-14", "close": 125.35, "volume": 8464.0}, {"date": "2023-04-17", "close": 126.96, "volume": 12346.0}, {"date": "2023-04-18", "close": 128.09, "volume": 12446.0}, {"date": "2023-04-19", "close": 127.75, "volume": 6443.0}, {"date": "2023-04-20", "close": 127.7, "volume": 7191.0}, {"date": "2023-04-21", "close": 127.06, "volume": 11131.0}, {"date": "2023-04-24", "close": 125.31, "volume": 9829.0}, {"date": "2023-04-25", "close": 122.3, "volume": 20489.0}, {"date": "2023-04-26", "close": 121.08, "volume": 9775.0}, {"date": "2023-04-27", "close": 123.11, "volume": 31286.0}, {"date": "2023-04-28", "close": 124.28, "volume": 13266.0}, {"date": "2023-05-01", "close": 127.7, "volume": 18319.0}, {"date": "2023-05-02", "close": 129.4, "volume": 9755.0}, {"date": "2023-05-03", "close": 125.01, "volume": 12438.0}, {"date": "2023-05-04", "close": 149.98, "volume": 39148.0}, {"date": "2023-05-05", "close": 151.3, "volume": 28740.0}, {"date": "2023-05-08", "close": 142.48, "volume": 13176.0}, {"date": "2023-05-09", "close": 145.35, "volume": 10030.0}, {"date": "2023-05-10", "close": 147.56, "volume": 11575.0}, {"date": "2023-05-11", "close": 151.2, "volume": 12259.0}, {"date": "2023-05-12", "close": 148.48, "volume": 11883.0}, {"date": "2023-05-15", "close": 150.82, "volume": 9599.0}, {"date": "2023-05-16", "close": 146.21, "volume": 22441.0}, {"date": "2023-05-17", "close": 151.79, "volume": 15458.0}, {"date": "2023-05-18", "close": 149.93, "volume": 5324.0}, {"date": "2023-05-19", "close": 150.0, "volume": 10694.0}, {"date": "2023-05-22", "close": 159.45, "volume": 15180.0}, {"date": "2023-05-23", "close": 155.63, "volume": 13457.0}, {"date": "2023-05-24", "close": 153.74, "volume": 10203.0}, {"date": "2023-05-25", "close": 154.66, "volume": 10350.0}, {"date": "2023-05-26", "close": 157.66, "volume": 16427.0}, {"date": "2023-05-30", "close": 151.55, "volume": 11926.0}, {"date": "2023-05-31", "close": 153.71, "volume": 51833.0}, {"date": "2023-06-01", "close": 145.26, "volume": 26383.0}, {"date": "2023-06-02", "close": 152.2, "volume": 12181.0}, {"date": "2023-06-05", "close": 150.0, "volume": 12943.0}, {"date": "2023-06-06", "close": 154.0, "volume": 13272.0}, {"date": "2023-06-07", "close": 163.74, "volume": 18250.0}, {"date": "2023-06-08", "close": 163.15, "volume": 11384.0}, {"date": "2023-06-09", "close": 164.75, "volume": 8681.0}, {"date": "2023-06-12", "close": 169.31, "volume": 12980.0}, {"date": "2023-06-13", "close": 172.4, "volume": 21062.0}, {"date": "2023-06-14", "close": 159.92, "volume": 23066.0}, {"date": "2023-06-15", "close": 166.98, "volume": 12219.0}, {"date": "2023-06-16", "close": 170.33, "volume": 23536.0}, {"date": "2023-06-20", "close": 166.07, "volume": 10436.0}, {"date": "2023-06-21", "close": 166.33, "volume": 8735.0}, {"date": "2023-06-22", "close": 166.35, "volume": 16417.0}, {"date": "2023-06-23", "close": 162.26, "volume": 68644.0}, {"date": "2023-06-26", "close": 161.99, "volume": 8495.0}, {"date": "2023-06-27", "close": 171.37, "volume": 13121.0}, {"date": "2023-06-28", "close": 166.95, "volume": 13429.0}, {"date": "2023-06-29", "close": 155.62, "volume": 49312.0}, {"date": "2023-06-30", "close": 156.1, "volume": 35489.0}, {"date": "2023-07-03", "close": 159.66, "volume": 8347.0}, {"date": "2023-07-05", "close": 164.04, "volume": 17672.0}, {"date": "2023-07-06", "close": 152.43, "volume": 16445.0}, {"date": "2023-07-07", "close": 154.69, "volume": 8996.0}, {"date": "2023-07-10", "close": 161.75, "volume": 10104.0}, {"date": "2023-07-11", "close": 163.36, "volume": 9206.0}, {"date": "2023-07-12", "close": 166.16, "volume": 16283.0}, {"date": "2023-07-13", "close": 171.9, "volume": 14469.0}, {"date": "2023-07-14", "close": 168.3, "volume": 11075.0}, {"date": "2023-07-17", "close": 172.85, "volume": 14316.0}, {"date": "2023-07-18", "close": 182.06, "volume": 13643.0}, {"date": "2023-07-19", "close": 177.34, "volume": 10561.0}, {"date": "2023-07-20", "close": 179.27, "volume": 12783.0}, {"date": "2023-07-21", "close": 172.42, "volume": 8688.0}, {"date": "2023-07-24", "close": 175.8, "volume": 8807.0}, {"date": "2023-07-25", "close": 172.88, "volume": 4729.0}, {"date": "2023-07-26", "close": 176.2, "volume": 8029.0}, {"date": "2023-07-27", "close": 171.2, "volume": 16064.0}, {"date": "2023-07-28", "close": 174.91, "volume": 11965.0}, {"date": "2023-07-31", "close": 173.51, "volume": 11193.0}, {"date": "2023-08-01", "close": 179.99, "volume": 17775.0}, {"date": "2023-08-02", "close": 178.5, "volume": 15667.0}, {"date": "2023-08-03", "close": 164.07, "volume": 29784.0}, {"date": "2023-08-04", "close": 163.77, "volume": 8620.0}, {"date": "2023-08-07", "close": 165.32, "volume": 10118.0}, {"date": "2023-08-08", "close": 163.28, "volume": 17051.0}, {"date": "2023-08-09", "close": 171.22, "volume": 20040.0}, {"date": "2023-08-10", "close": 159.55, "volume": 27930.0}, {"date": "2023-08-11", "close": 165.2, "volume": 20140.0}, {"date": "2023-08-14", "close": 160.07, "volume": 7055.0}, {"date": "2023-08-15", "close": 161.2, "volume": 21903.0}, {"date": "2023-08-16", "close": 160.73, "volume": 11310.0}, {"date": "2023-08-17", "close": 157.01, "volume": 11021.0}, {"date": "2023-08-18", "close": 158.4, "volume": 29551.0}, {"date": "2023-08-21", "close": 160.95, "volume": 10689.0}, {"date": "2023-08-22", "close": 161.61, "volume": 15574.0}, {"date": "2023-08-23", "close": 167.24, "volume": 8025.0}, {"date": "2023-08-24", "close": 163.4, "volume": 9968.0}, {"date": "2023-08-25", "close": 164.71, "volume": 11832.0}, {"date": "2023-08-28", "close": 163.54, "volume": 9071.0}, {"date": "2023-08-29", "close": 167.48, "volume": 9211.0}, {"date": "2023-08-30", "close": 172.81, "volume": 12164.0}, {"date": "2023-08-31", "close": 169.49, "volume": 17372.0}, {"date": "2023-09-01", "close": 169.9, "volume": 8643.0}, {"date": "2023-09-05", "close": 168.91, "volume": 18574.0}, {"date": "2023-09-06", "close": 173.75, "volume": 15747.0}, {"date": "2023-09-07", "close": 179.53, "volume": 31659.0}, {"date": "2023-09-08", "close": 175.03, "volume": 13960.0}, {"date": "2023-09-11", "close": 170.52, "volume": 12418.0}, {"date": "2023-09-12", "close": 166.92, "volume": 13071.0}, {"date": "2023-09-13", "close": 159.8, "volume": 15181.0}, {"date": "2023-09-14", "close": 166.37, "volume": 11077.0}, {"date": "2023-09-15", "close": 166.88, "volume": 56109.0}, {"date": "2023-09-18", "close": 157.2, "volume": 19940.0}, {"date": "2023-09-19", "close": 158.71, "volume": 23898.0}, {"date": "2023-09-20", "close": 156.4, "volume": 13377.0}, {"date": "2023-09-21", "close": 151.0, "volume": 16835.0}, {"date": "2023-09-22", "close": 163.48, "volume": 39573.0}, {"date": "2023-09-25", "close": 164.46, "volume": 36791.0}, {"date": "2023-09-26", "close": 161.87, "volume": 25622.0}, {"date": "2023-09-27", "close": 168.29, "volume": 29097.0}, {"date": "2023-09-28", "close": 165.75, "volume": 58753.0}, {"date": "2023-09-29", "close": 162.58, "volume": 23430.0}, {"date": "2023-10-02", "close": 158.87, "volume": 21823.0}, {"date": "2023-10-03", "close": 157.94, "volume": 23725.0}, {"date": "2023-10-04", "close": 160.41, "volume": 23702.0}, {"date": "2023-10-05", "close": 159.9, "volume": 11850.0}, {"date": "2023-10-06", "close": 162.36, "volume": 15990.0}, {"date": "2023-10-09", "close": 161.3, "volume": 20243.0}, {"date": "2023-10-10", "close": 162.24, "volume": 38698.0}, {"date": "2023-10-11", "close": 157.21, "volume": 34726.0}, {"date": "2023-10-12", "close": 148.74, "volume": 19295.0}, {"date": "2023-10-13", "close": 143.0, "volume": 21474.0}, {"date": "2023-10-16", "close": 143.06, "volume": 41465.0}, {"date": "2023-10-17", "close": 148.975, "volume": 25000.0}, {"date": "2023-10-18", "close": 141.38, "volume": 21151.0}, {"date": "2023-10-19", "close": 140.54, "volume": 18899.0}, {"date": "2023-10-20", "close": 138.59, "volume": 10780.0}, {"date": "2023-10-23", "close": 136.47, "volume": 23703.0}, {"date": "2023-10-24", "close": 136.0, "volume": 22134.0}, {"date": "2023-10-25", "close": 133.19, "volume": 27620.0}, {"date": "2023-10-26", "close": 132.68, "volume": 38164.0}, {"date": "2023-10-27", "close": 132.38, "volume": 20266.0}, {"date": "2023-10-30", "close": 134.57, "volume": 26790.0}, {"date": "2023-10-31", "close": 135.35, "volume": 19763.0}, {"date": "2023-11-01", "close": 138.51, "volume": 27639.0}, {"date": "2023-11-02", "close": 110.28, "volume": 52975.0}, {"date": "2023-11-03", "close": 116.22, "volume": 29987.0}, {"date": "2023-11-06", "close": 116.12, "volume": 21695.0}, {"date": "2023-11-07", "close": 120.45, "volume": 29299.0}, {"date": "2023-11-08", "close": 120.46, "volume": 18120.0}, {"date": "2023-11-09", "close": 119.58, "volume": 12601.0}, {"date": "2023-11-10", "close": 123.15, "volume": 10831.0}, {"date": "2023-11-13", "close": 124.98, "volume": 25430.0}, {"date": "2023-11-14", "close": 133.79, "volume": 21370.0}, {"date": "2023-11-15", "close": 131.5, "volume": 15017.0}, {"date": "2023-11-16", "close": 130.47, "volume": 15845.0}, {"date": "2023-11-17", "close": 131.55, "volume": 13790.0}, {"date": "2023-11-20", "close": 132.98, "volume": 15783.0}, {"date": "2023-11-21", "close": 132.78, "volume": 11804.0}, {"date": "2023-11-22", "close": 132.58, "volume": 5990.0}, {"date": "2023-11-24", "close": 131.54, "volume": 6470.0}, {"date": "2023-11-27", "close": 127.02, "volume": 18594.0}, {"date": "2023-11-28", "close": 123.0, "volume": 19198.0}, {"date": "2023-11-29", "close": 126.78, "volume": 11229.0}, {"date": "2023-11-30", "close": 124.61, "volume": 16474.0}, {"date": "2023-12-01", "close": 128.39, "volume": 20245.0}, {"date": "2023-12-04", "close": 130.41, "volume": 14172.0}, {"date": "2023-12-05", "close": 127.66, "volume": 7816.0}, {"date": "2023-12-06", "close": 126.07, "volume": 12745.0}, {"date": "2023-12-07", "close": 127.22, "volume": 10054.0}, {"date": "2023-12-08", "close": 126.55, "volume": 28884.0}, {"date": "2023-12-11", "close": 128.67, "volume": 7756.0}, {"date": "2023-12-12", "close": 126.01, "volume": 8636.0}, {"date": "2023-12-13", "close": 129.47, "volume": 22595.0}, {"date": "2023-12-14", "close": 131.85, "volume": 13405.0}, {"date": "2023-12-15", "close": 128.24, "volume": 21333.0}, {"date": "2023-12-18", "close": 131.07, "volume": 6522.0}, {"date": "2023-12-19", "close": 132.37, "volume": 9235.0}, {"date": "2023-12-20", "close": 131.86, "volume": 10405.0}, {"date": "2023-12-21", "close": 134.51, "volume": 7407.0}, {"date": "2023-12-22", "close": 135.78, "volume": 11525.0}, {"date": "2023-12-26", "close": 134.53, "volume": 9591.0}, {"date": "2023-12-27", "close": 136.6, "volume": 11743.0}, {"date": "2023-12-28", "close": 136.5, "volume": 12732.0}, {"date": "2023-12-29", "close": 133.86, "volume": 30698.0}, {"date": "2024-01-02", "close": 132.94, "volume": 11014.0}, {"date": "2024-01-03", "close": 127.69, "volume": 11054.0}, {"date": "2024-01-04", "close": 128.4, "volume": 21548.0}, {"date": "2024-01-05", "close": 126.09, "volume": 14733.0}, {"date": "2024-01-08", "close": 128.3, "volume": 11785.0}, {"date": "2024-01-09", "close": 124.87, "volume": 12542.0}, {"date": "2024-01-10", "close": 123.88, "volume": 17561.0}, {"date": "2024-01-11", "close": 124.77, "volume": 6149.0}, {"date": "2024-01-12", "close": 124.99, "volume": 13703.0}, {"date": "2024-01-16", "close": 120.23, "volume": 18601.0}, {"date": "2024-01-17", "close": 125.73, "volume": 17556.0}, {"date": "2024-01-18", "close": 126.46, "volume": 12530.0}, {"date": "2024-01-19", "close": 124.0, "volume": 11123.0}, {"date": "2024-01-22", "close": 125.79, "volume": 16008.0}, {"date": "2024-01-23", "close": 122.28, "volume": 18040.0}, {"date": "2024-01-24", "close": 126.52, "volume": 17127.0}, {"date": "2024-01-25", "close": 131.54, "volume": 19967.0}, {"date": "2024-01-26", "close": 131.7, "volume": 18720.0}, {"date": "2024-01-29", "close": 127.52, "volume": 36685.0}, {"date": "2024-01-30", "close": 126.9, "volume": 20433.0}, {"date": "2024-01-31", "close": 122.25, "volume": 7876.0}, {"date": "2024-02-01", "close": 128.04, "volume": 19970.0}, {"date": "2024-02-02", "close": 124.86, "volume": 8966.0}, {"date": "2024-02-05", "close": 122.95, "volume": 13465.0}, {"date": "2024-02-06", "close": 123.76, "volume": 11685.0}, {"date": "2024-02-07", "close": 121.3, "volume": 5537.0}, {"date": "2024-02-08", "close": 126.86, "volume": 15266.0}, {"date": "2024-02-09", "close": 129.03, "volume": 16617.0}, {"date": "2024-02-12", "close": 133.14, "volume": 36123.0}, {"date": "2024-02-13", "close": 123.15, "volume": 8875.0}, {"date": "2024-02-14", "close": 130.07, "volume": 18752.0}, {"date": "2024-02-15", "close": 133.96, "volume": 9718.0}, {"date": "2024-02-16", "close": 133.35, "volume": 8508.0}, {"date": "2024-02-20", "close": 126.54, "volume": 17462.0}, {"date": "2024-02-21", "close": 131.6, "volume": 13979.0}, {"date": "2024-02-22", "close": 130.08, "volume": 16121.0}, {"date": "2024-02-23", "close": 132.72, "volume": 6002.0}, {"date": "2024-02-26", "close": 135.03, "volume": 16615.0}, {"date": "2024-02-27", "close": 138.0, "volume": 13374.0}, {"date": "2024-02-28", "close": 131.96, "volume": 20690.0}, {"date": "2024-02-29", "close": 137.48, "volume": 8233.0}, {"date": "2024-03-01", "close": 134.59, "volume": 16745.0}, {"date": "2024-03-04", "close": 132.2, "volume": 7520.0}, {"date": "2024-03-05", "close": 130.2, "volume": 10790.0}, {"date": "2024-03-06", "close": 134.28, "volume": 11872.0}, {"date": "2024-03-07", "close": 133.9, "volume": 38745.0}, {"date": "2024-03-08", "close": 129.01, "volume": 81850.0}, {"date": "2024-03-11", "close": 129.49, "volume": 39310.0}, {"date": "2024-03-12", "close": 129.17, "volume": 18159.0}, {"date": "2024-03-13", "close": 129.49, "volume": 12865.0}, {"date": "2024-03-14", "close": 127.25, "volume": 14285.0}, {"date": "2024-03-15", "close": 126.67, "volume": 24200.0}, {"date": "2024-03-18", "close": 121.9, "volume": 13556.0}, {"date": "2024-03-19", "close": 123.29, "volume": 14668.0}, {"date": "2024-03-20", "close": 127.5, "volume": 17920.0}, {"date": "2024-03-21", "close": 126.38, "volume": 17769.0}, {"date": "2024-03-22", "close": 125.44, "volume": 7299.0}, {"date": "2024-03-25", "close": 123.0, "volume": 5388.0}, {"date": "2024-03-26", "close": 121.5, "volume": 10847.0}, {"date": "2024-03-27", "close": 125.3, "volume": 21906.0}, {"date": "2024-03-28", "close": 128.67, "volume": 13292.0}, {"date": "2024-04-01", "close": 126.39, "volume": 14673.0}, {"date": "2024-04-02", "close": 126.21, "volume": 9686.0}, {"date": "2024-04-03", "close": 126.57, "volume": 9732.0}, {"date": "2024-04-04", "close": 126.81, "volume": 8145.0}, {"date": "2024-04-05", "close": 127.2, "volume": 9890.0}, {"date": "2024-04-08", "close": 128.01, "volume": 6950.0}, {"date": "2024-04-09", "close": 129.01, "volume": 14588.0}, {"date": "2024-04-10", "close": 126.0, "volume": 19768.0}, {"date": "2024-04-11", "close": 125.97, "volume": 10594.0}, {"date": "2024-04-12", "close": 123.78, "volume": 8144.0}, {"date": "2024-04-15", "close": 124.08, "volume": 18636.0}, {"date": "2024-04-16", "close": 123.11, "volume": 12908.0}, {"date": "2024-04-17", "close": 122.52, "volume": 14553.0}, {"date": "2024-04-18", "close": 120.42, "volume": 8032.0}, {"date": "2024-04-19", "close": 124.66, "volume": 19307.0}, {"date": "2024-04-22", "close": 122.42, "volume": 13759.0}, {"date": "2024-04-23", "close": 123.27, "volume": 9142.0}, {"date": "2024-04-24", "close": 124.61, "volume": 13132.0}, {"date": "2024-04-25", "close": 123.59, "volume": 8777.0}, {"date": "2024-04-26", "close": 124.71, "volume": 13376.0}, {"date": "2024-04-29", "close": 123.79, "volume": 18715.0}, {"date": "2024-04-30", "close": 121.03, "volume": 17632.0}, {"date": "2024-05-01", "close": 124.32, "volume": 10594.0}, {"date": "2024-05-02", "close": 125.97, "volume": 12686.0}, {"date": "2024-05-03", "close": 126.75, "volume": 8954.0}, {"date": "2024-05-06", "close": 125.34, "volume": 11554.0}, {"date": "2024-05-07", "close": 127.01, "volume": 36283.0}, {"date": "2024-05-08", "close": 129.0, "volume": 18743.0}, {"date": "2024-05-09", "close": 132.48, "volume": 18801.0}, {"date": "2024-05-10", "close": 131.12, "volume": 12973.0}, {"date": "2024-05-13", "close": 129.84, "volume": 12388.0}, {"date": "2024-05-14", "close": 131.0, "volume": 25906.0}, {"date": "2024-05-15", "close": 135.33, "volume": 18308.0}, {"date": "2024-05-16", "close": 133.11, "volume": 6668.0}, {"date": "2024-05-17", "close": 131.38, "volume": 12237.0}, {"date": "2024-05-20", "close": 130.34, "volume": 20858.0}, {"date": "2024-05-21", "close": 131.85, "volume": 12430.0}, {"date": "2024-05-22", "close": 129.08, "volume": 26919.0}, {"date": "2024-05-23", "close": 127.78, "volume": 26892.0}, {"date": "2024-05-24", "close": 131.38, "volume": 13672.0}, {"date": "2024-05-28", "close": 132.25, "volume": 38598.0}, {"date": "2024-05-29", "close": 128.09, "volume": 12879.0}, {"date": "2024-05-30", "close": 131.84, "volume": 11384.0}, {"date": "2024-05-31", "close": 134.34, "volume": 14684.0}, {"date": "2024-06-03", "close": 133.0, "volume": 14222.0}, {"date": "2024-06-04", "close": 129.13, "volume": 17338.0}, {"date": "2024-06-05", "close": 133.32, "volume": 18506.0}, {"date": "2024-06-06", "close": 130.11, "volume": 30087.0}, {"date": "2024-06-07", "close": 128.08, "volume": 5621.0}, {"date": "2024-06-10", "close": 128.22, "volume": 7958.0}, {"date": "2024-06-11", "close": 130.35, "volume": 10562.0}, {"date": "2024-06-12", "close": 134.19, "volume": 12384.0}, {"date": "2024-06-13", "close": 133.13, "volume": 7200.0}, {"date": "2024-06-14", "close": 131.58, "volume": 17290.0}, {"date": "2024-06-17", "close": 133.33, "volume": 13767.0}, {"date": "2024-06-18", "close": 131.79, "volume": 21952.0}, {"date": "2024-06-20", "close": 128.13, "volume": 9788.0}, {"date": "2024-06-21", "close": 124.91, "volume": 34367.0}, {"date": "2024-06-24", "close": 121.9, "volume": 13453.0}, {"date": "2024-06-25", "close": 122.23, "volume": 7557.0}, {"date": "2024-06-26", "close": 123.3, "volume": 9520.0}, {"date": "2024-06-27", "close": 124.21, "volume": 7860.0}, {"date": "2024-06-28", "close": 124.54, "volume": 54342.0}, {"date": "2024-07-01", "close": 121.5, "volume": 6874.0}, {"date": "2024-07-02", "close": 121.09, "volume": 8144.0}, {"date": "2024-07-03", "close": 122.64, "volume": 4847.0}, {"date": "2024-07-05", "close": 121.05, "volume": 13795.0}, {"date": "2024-07-08", "close": 119.8, "volume": 17561.0}, {"date": "2024-07-09", "close": 116.9, "volume": 9504.0}, {"date": "2024-07-10", "close": 112.94, "volume": 49178.0}, {"date": "2024-07-11", "close": 119.8, "volume": 32620.0}, {"date": "2024-07-12", "close": 119.32, "volume": 27836.0}, {"date": "2024-07-15", "close": 120.22, "volume": 24839.0}, {"date": "2024-07-16", "close": 130.07, "volume": 17191.0}, {"date": "2024-07-17", "close": 127.565, "volume": 14906.0}, {"date": "2024-07-18", "close": 124.31, "volume": 16696.0}, {"date": "2024-07-19", "close": 124.06, "volume": 10199.0}, {"date": "2024-07-22", "close": 129.88, "volume": 30556.0}, {"date": "2024-07-23", "close": 127.85, "volume": 29100.0}, {"date": "2024-07-24", "close": 125.48, "volume": 24519.0}, {"date": "2024-07-25", "close": 128.29, "volume": 20749.0}, {"date": "2024-07-26", "close": 133.68, "volume": 12965.0}, {"date": "2024-07-29", "close": 130.75, "volume": 9306.0}, {"date": "2024-07-30", "close": 133.87, "volume": 19159.0}, {"date": "2024-07-31", "close": 137.87, "volume": 17229.0}, {"date": "2024-08-01", "close": 127.2, "volume": 19284.0}, {"date": "2024-08-02", "close": 124.43, "volume": 12867.0}, {"date": "2024-08-05", "close": 120.18, "volume": 20461.0}, {"date": "2024-08-06", "close": 121.43, "volume": 28717.0}, {"date": "2024-08-07", "close": 118.6, "volume": 28974.0}, {"date": "2024-08-08", "close": 119.11, "volume": 6385.0}, {"date": "2024-08-09", "close": 115.7, "volume": 23203.0}, {"date": "2024-08-12", "close": 113.4, "volume": 11456.0}, {"date": "2024-08-13", "close": 118.0, "volume": 13771.0}, {"date": "2024-08-14", "close": 115.53, "volume": 10639.0}, {"date": "2024-08-15", "close": 120.68, "volume": 11119.0}, {"date": "2024-08-16", "close": 118.98, "volume": 48702.0}, {"date": "2024-08-19", "close": 118.7, "volume": 9728.0}, {"date": "2024-08-20", "close": 117.04, "volume": 5775.0}, {"date": "2024-08-21", "close": 118.49, "volume": 8778.0}, {"date": "2024-08-22", "close": 116.55, "volume": 14511.0}, {"date": "2024-08-23", "close": 123.39, "volume": 10983.0}, {"date": "2024-08-26", "close": 120.17, "volume": 18018.0}, {"date": "2024-08-27", "close": 119.9, "volume": 9357.0}, {"date": "2024-08-28", "close": 119.49, "volume": 10987.0}, {"date": "2024-08-29", "close": 119.7, "volume": 10953.0}, {"date": "2024-08-30", "close": 119.93, "volume": 13026.0}, {"date": "2024-09-03", "close": 115.49, "volume": 9740.0}, {"date": "2024-09-04", "close": 116.76, "volume": 12879.0}, {"date": "2024-09-05", "close": 115.54, "volume": 11578.0}, {"date": "2024-09-06", "close": 113.86, "volume": 11218.0}, {"date": "2024-09-09", "close": 113.35, "volume": 11629.0}, {"date": "2024-09-10", "close": 114.09, "volume": 13685.0}, {"date": "2024-09-11", "close": 113.97, "volume": 13046.0}, {"date": "2024-09-12", "close": 114.4, "volume": 6622.0}, {"date": "2024-09-13", "close": 117.29, "volume": 9843.0}, {"date": "2024-09-16", "close": 117.13, "volume": 9182.0}, {"date": "2024-09-17", "close": 117.84, "volume": 8723.0}, {"date": "2024-09-18", "close": 119.4, "volume": 8773.0}, {"date": "2024-09-19", "close": 122.84, "volume": 7016.0}, {"date": "2024-09-20", "close": 120.32, "volume": 32871.0}, {"date": "2024-09-23", "close": 122.19, "volume": 6335.0}, {"date": "2024-09-24", "close": 122.43, "volume": 8693.0}, {"date": "2024-09-25", "close": 126.37, "volume": 12290.0}, {"date": "2024-09-26", "close": 130.48, "volume": 16004.0}, {"date": "2024-09-27", "close": 130.55, "volume": 19072.0}, {"date": "2024-09-30", "close": 128.08, "volume": 10786.0}, {"date": "2024-10-01", "close": 121.6, "volume": 12315.0}, {"date": "2024-10-02", "close": 123.2, "volume": 8130.0}, {"date": "2024-10-03", "close": 121.1, "volume": 4118.0}, {"date": "2024-10-04", "close": 121.94, "volume": 5954.0}, {"date": "2024-10-07", "close": 122.25, "volume": 6499.0}, {"date": "2024-10-08", "close": 121.4, "volume": 5783.0}, {"date": "2024-10-09", "close": 122.77, "volume": 6576.0}, {"date": "2024-10-10", "close": 121.33, "volume": 4935.0}, {"date": "2024-10-11", "close": 123.83, "volume": 7251.0}, {"date": "2024-10-14", "close": 123.0, "volume": 5696.0}, {"date": "2024-10-15", "close": 122.14, "volume": 8559.0}, {"date": "2024-10-16", "close": 124.89, "volume": 7842.0}, {"date": "2024-10-17", "close": 128.02, "volume": 7524.0}, {"date": "2024-10-18", "close": 125.2, "volume": 5840.0}, {"date": "2024-10-21", "close": 122.91, "volume": 9893.0}, {"date": "2024-10-22", "close": 123.6, "volume": 7704.0}, {"date": "2024-10-23", "close": 125.97, "volume": 9592.0}, {"date": "2024-10-24", "close": 125.19, "volume": 9552.0}, {"date": "2024-10-25", "close": 124.46, "volume": 5186.0}, {"date": "2024-10-28", "close": 126.3, "volume": 5438.0}, {"date": "2024-10-29", "close": 127.26, "volume": 7386.0}, {"date": "2024-10-30", "close": 123.43, "volume": 8419.0}, {"date": "2024-10-31", "close": 123.0, "volume": 4736.0}, {"date": "2024-11-01", "close": 126.0, "volume": 6116.0}, {"date": "2024-11-04", "close": 124.83, "volume": 10595.0}, {"date": "2024-11-05", "close": 123.33, "volume": 14603.0}, {"date": "2024-11-06", "close": 134.94, "volume": 23538.0}, {"date": "2024-11-07", "close": 136.96, "volume": 7976.0}, {"date": "2024-11-08", "close": 140.84, "volume": 16156.0}, {"date": "2024-11-11", "close": 142.83, "volume": 7116.0}, {"date": "2024-11-12", "close": 140.885, "volume": 9310.0}, {"date": "2024-11-13", "close": 139.07, "volume": 7022.0}, {"date": "2024-11-14", "close": 137.19, "volume": 18146.0}, {"date": "2024-11-15", "close": 134.03, "volume": 8732.0}, {"date": "2024-11-18", "close": 131.54, "volume": 9732.0}, {"date": "2024-11-19", "close": 132.94, "volume": 8049.0}, {"date": "2024-11-20", "close": 134.95, "volume": 13495.0}, {"date": "2024-11-21", "close": 136.2, "volume": 15760.0}, {"date": "2024-11-22", "close": 138.52, "volume": 19779.0}, {"date": "2024-11-25", "close": 143.56, "volume": 24142.0}, {"date": "2024-11-26", "close": 137.65, "volume": 20968.0}, {"date": "2024-11-27", "close": 136.19, "volume": 10718.0}, {"date": "2024-11-29", "close": 136.02, "volume": 8382.0}, {"date": "2024-12-02", "close": 136.38, "volume": 12316.0}, {"date": "2024-12-03", "close": 137.25, "volume": 6993.0}, {"date": "2024-12-04", "close": 136.6, "volume": 7558.0}, {"date": "2024-12-05", "close": 135.22, "volume": 11211.0}, {"date": "2024-12-06", "close": 136.51, "volume": 11211.0}, {"date": "2024-12-09", "close": 134.88, "volume": 7039.0}, {"date": "2024-12-10", "close": 131.42, "volume": 11800.0}, {"date": "2024-12-11", "close": 132.4, "volume": 14781.0}, {"date": "2024-12-12", "close": 132.19, "volume": 7630.0}, {"date": "2024-12-13", "close": 132.83, "volume": 13867.0}, {"date": "2024-12-16", "close": 133.05, "volume": 8402.0}, {"date": "2024-12-17", "close": 130.42, "volume": 9506.0}, {"date": "2024-12-18", "close": 126.13, "volume": 11525.0}, {"date": "2024-12-19", "close": 126.88, "volume": 13287.0}, {"date": "2024-12-20", "close": 124.19, "volume": 35723.0}, {"date": "2024-12-23", "close": 124.88, "volume": 8134.0}, {"date": "2024-12-24", "close": 128.16, "volume": 5371.0}, {"date": "2024-12-26", "close": 129.73, "volume": 5997.0}, {"date": "2024-12-27", "close": 126.97, "volume": 8229.0}, {"date": "2024-12-30", "close": 129.09, "volume": 11192.0}, {"date": "2024-12-31", "close": 127.79, "volume": 5758.0}, {"date": "2025-01-02", "close": 128.43, "volume": 5789.0}, {"date": "2025-01-03", "close": 128.9, "volume": 8305.0}, {"date": "2025-01-06", "close": 126.8, "volume": 6665.0}, {"date": "2025-01-07", "close": 126.92, "volume": 6326.0}, {"date": "2025-01-08", "close": 125.55, "volume": 6818.0}, {"date": "2025-01-10", "close": 123.47, "volume": 11933.0}, {"date": "2025-01-13", "close": 123.44, "volume": 8587.0}, {"date": "2025-01-14", "close": 123.29, "volume": 8152.0}, {"date": "2025-01-15", "close": 125.4, "volume": 5725.0}, {"date": "2025-01-16", "close": 126.07, "volume": 7500.0}, {"date": "2025-01-17", "close": 125.9, "volume": 5068.0}, {"date": "2025-01-21", "close": 129.2, "volume": 12077.0}, {"date": "2025-01-22", "close": 128.84, "volume": 9395.0}, {"date": "2025-01-23", "close": 131.13, "volume": 11723.0}, {"date": "2025-01-24", "close": 141.8, "volume": 36224.0}, {"date": "2025-01-27", "close": 144.83, "volume": 64279.0}, {"date": "2025-01-28", "close": 143.12, "volume": 54036.0}, {"date": "2025-01-29", "close": 144.74, "volume": 45448.0}, {"date": "2025-01-30", "close": 146.84, "volume": 47937.0}, {"date": "2025-01-31", "close": 150.44, "volume": 315890.0}, {"date": "2025-02-03", "close": 143.77, "volume": 30874.0}, {"date": "2025-02-04", "close": 142.77, "volume": 19728.0}, {"date": "2025-02-05", "close": 145.31, "volume": 26383.0}, {"date": "2025-02-06", "close": 146.28, "volume": 19044.0}, {"date": "2025-02-07", "close": 146.73, "volume": 20627.0}, {"date": "2025-02-10", "close": 141.23, "volume": 28374.0}, {"date": "2025-02-11", "close": 142.89, "volume": 13574.0}, {"date": "2025-02-12", "close": 140.53, "volume": 29267.0}, {"date": "2025-02-13", "close": 142.94, "volume": 15206.0}, {"date": "2025-02-14", "close": 140.73, "volume": 14720.0}, {"date": "2025-02-18", "close": 141.93, "volume": 12999.0}, {"date": "2025-02-19", "close": 140.9, "volume": 8488.0}, {"date": "2025-02-20", "close": 139.14, "volume": 12704.0}, {"date": "2025-02-21", "close": 134.32, "volume": 11012.0}, {"date": "2025-02-24", "close": 131.65, "volume": 12747.0}, {"date": "2025-02-25", "close": 133.71, "volume": 13332.0}, {"date": "2025-02-26", "close": 134.15, "volume": 21984.0}, {"date": "2025-02-27", "close": 130.57, "volume": 15268.0}, {"date": "2025-02-28", "close": 130.28, "volume": 18117.0}, {"date": "2025-03-03", "close": 124.91, "volume": 9684.0}, {"date": "2025-03-04", "close": 122.48, "volume": 21571.0}, {"date": "2025-03-05", "close": 123.19, "volume": 18557.0}, {"date": "2025-03-06", "close": 123.55, "volume": 15807.0}, {"date": "2025-03-07", "close": 120.52, "volume": 12996.0}, {"date": "2025-03-10", "close": 120.05, "volume": 19490.0}, {"date": "2025-03-11", "close": 122.54, "volume": 19869.0}, {"date": "2025-03-12", "close": 123.0, "volume": 17234.0}, {"date": "2025-03-13", "close": 123.5, "volume": 24771.0}, {"date": "2025-03-14", "close": 144.35, "volume": 43385.0}, {"date": "2025-03-17", "close": 150.96, "volume": 59456.0}, {"date": "2025-03-18", "close": 151.2, "volume": 36147.0}, {"date": "2025-03-19", "close": 152.34, "volume": 58582.0}, {"date": "2025-03-20", "close": 148.54, "volume": 57481.0}, {"date": "2025-03-21", "close": 141.86, "volume": 77628.0}, {"date": "2025-03-24", "close": 146.85, "volume": 52617.0}, {"date": "2025-03-25", "close": 147.07, "volume": 59927.0}, {"date": "2025-03-26", "close": 144.9, "volume": 23558.0}, {"date": "2025-03-27", "close": 145.78, "volume": 20479.0}, {"date": "2025-03-28", "close": 142.72, "volume": 18404.0}, {"date": "2025-03-31", "close": 140.09, "volume": 46230.0}, {"date": "2025-04-01", "close": 142.27, "volume": 16735.0}, {"date": "2025-04-02", "close": 144.24, "volume": 16915.0}, {"date": "2025-04-03", "close": 134.55, "volume": 19838.0}, {"date": "2025-04-04", "close": 134.37, "volume": 29983.0}, {"date": "2025-04-07", "close": 133.84, "volume": 25548.0}, {"date": "2025-04-08", "close": 130.74, "volume": 26291.0}, {"date": "2025-04-09", "close": 142.41, "volume": 37959.0}, {"date": "2025-04-10", "close": 136.84, "volume": 19355.0}, {"date": "2025-04-11", "close": 140.07, "volume": 12662.0}, {"date": "2025-04-14", "close": 138.93, "volume": 13298.0}, {"date": "2025-04-15", "close": 138.62, "volume": 21875.0}, {"date": "2025-04-16", "close": 140.35, "volume": 22171.0}, {"date": "2025-04-17", "close": 136.91, "volume": 25016.0}, {"date": "2025-04-21", "close": 134.27, "volume": 16207.0}, {"date": "2025-04-22", "close": 137.77, "volume": 15422.0}, {"date": "2025-04-23", "close": 137.03, "volume": 21275.0}, {"date": "2025-04-24", "close": 138.5, "volume": 17009.0}, {"date": "2025-04-25", "close": 139.15, "volume": 16981.0}, {"date": "2025-04-28", "close": 137.32, "volume": 16642.0}, {"date": "2025-04-29", "close": 138.1, "volume": 20233.0}, {"date": "2025-04-30", "close": 137.37, "volume": 13015.0}, {"date": "2025-05-01", "close": 137.14, "volume": 14488.0}, {"date": "2025-05-02", "close": 137.36, "volume": 15550.0}, {"date": "2025-05-05", "close": 132.31, "volume": 21360.0}, {"date": "2025-05-06", "close": 133.67, "volume": 21559.0}, {"date": "2025-05-07", "close": 133.685, "volume": 17728.0}, {"date": "2025-05-08", "close": 135.56, "volume": 10726.0}, {"date": "2025-05-09", "close": 135.7, "volume": 12002.0}, {"date": "2025-05-12", "close": 138.42, "volume": 21227.0}, {"date": "2025-05-13", "close": 141.8, "volume": 26213.0}, {"date": "2025-05-14", "close": 139.38, "volume": 15624.0}, {"date": "2025-05-15", "close": 138.7, "volume": 21965.0}, {"date": "2025-05-16", "close": 138.21, "volume": 11141.0}, {"date": "2025-05-19", "close": 139.06, "volume": 14564.0}, {"date": "2025-05-20", "close": 137.8, "volume": 16806.0}, {"date": "2025-05-21", "close": 135.34, "volume": 13420.0}, {"date": "2025-05-22", "close": 135.63, "volume": 39478.0}, {"date": "2025-05-23", "close": 138.26, "volume": 118199.0}, {"date": "2025-05-27", "close": 143.3, "volume": 61289.0}, {"date": "2025-05-28", "close": 146.005, "volume": 163477.0}, {"date": "2025-05-29", "close": 146.79, "volume": 153211.0}, {"date": "2025-05-30", "close": 142.64, "volume": 181699.0}, {"date": "2025-06-02", "close": 140.02, "volume": 119988.0}, {"date": "2025-06-03", "close": 140.64, "volume": 77711.0}, {"date": "2025-06-04", "close": 140.67, "volume": 67556.0}, {"date": "2025-06-05", "close": 143.97, "volume": 174013.0}, {"date": "2025-06-06", "close": 146.61, "volume": 92878.0}, {"date": "2025-06-09", "close": 150.87, "volume": 392534.0}, {"date": "2025-06-10", "close": 152.98, "volume": 157360.0}, {"date": "2025-06-11", "close": 154.94, "volume": 48458.0}, {"date": "2025-06-12", "close": 156.84, "volume": 47623.0}, {"date": "2025-06-13", "close": 151.4, "volume": 36560.0}, {"date": "2025-06-16", "close": 154.21, "volume": 64006.0}, {"date": "2025-06-17", "close": 153.31, "volume": 182199.0}, {"date": "2025-06-18", "close": 155.48, "volume": 248444.0}, {"date": "2025-06-20", "close": 153.54, "volume": 71743.0}, {"date": "2025-06-23", "close": 152.74, "volume": 85561.0}, {"date": "2025-06-24", "close": 154.24, "volume": 251529.0}, {"date": "2025-06-25", "close": 153.23, "volume": 192339.0}, {"date": "2025-06-26", "close": 159.93, "volume": 406474.0}, {"date": "2025-06-27", "close": 159.0, "volume": 147445.0}, {"date": "2025-06-30", "close": 159.81, "volume": 137225.0}, {"date": "2025-07-01", "close": 161.03, "volume": 140694.0}, {"date": "2025-07-02", "close": 167.08, "volume": 114245.0}, {"date": "2025-07-03", "close": 169.29, "volume": 42188.0}, {"date": "2025-07-07", "close": 165.83, "volume": 112552.0}, {"date": "2025-07-08", "close": 165.73, "volume": 128782.0}, {"date": "2025-07-09", "close": 168.43, "volume": 190902.0}, {"date": "2025-07-10", "close": 167.6, "volume": 275813.0}, {"date": "2025-07-11", "close": 167.32, "volume": 430232.0}, {"date": "2025-07-14", "close": 169.18, "volume": 470619.0}, {"date": "2025-07-15", "close": 161.1, "volume": 227544.0}, {"date": "2025-07-16", "close": 156.68, "volume": 54511.0}, {"date": "2025-07-17", "close": 153.21, "volume": 69280.0}, {"date": "2025-07-18", "close": 148.72, "volume": 72482.0}, {"date": "2025-07-21", "close": 145.16, "volume": 86095.0}, {"date": "2025-07-22", "close": 143.81, "volume": 69238.0}, {"date": "2025-07-23", "close": 146.02, "volume": 48470.0}, {"date": "2025-07-24", "close": 141.79, "volume": 38157.0}, {"date": "2025-07-25", "close": 141.24, "volume": 33824.0}, {"date": "2025-07-28", "close": 142.18, "volume": 39170.0}, {"date": "2025-07-29", "close": 142.88, "volume": 42271.0}, {"date": "2025-07-30", "close": 140.59, "volume": 68954.0}, {"date": "2025-07-31", "close": 154.33, "volume": 82358.0}, {"date": "2025-08-01", "close": 148.8, "volume": 49514.0}, {"date": "2025-08-04", "close": 153.885, "volume": 57011.0}, {"date": "2025-08-05", "close": 153.92, "volume": 33841.0}, {"date": "2025-08-06", "close": 156.475, "volume": 31265.0}, {"date": "2025-08-07", "close": 154.44, "volume": 26060.0}, {"date": "2025-08-08", "close": 159.12, "volume": 20178.0}, {"date": "2025-08-11", "close": 161.8, "volume": 24735.0}, {"date": "2025-08-12", "close": 172.0, "volume": 38338.0}, {"date": "2025-08-13", "close": 176.3, "volume": 37883.0}, {"date": "2025-08-14", "close": 183.66, "volume": 52855.0}, {"date": "2025-08-15", "close": 177.8, "volume": 69615.0}, {"date": "2025-08-18", "close": 180.56, "volume": 36204.0}, {"date": "2025-08-19", "close": 180.36, "volume": 46039.0}, {"date": "2025-08-20", "close": 179.98, "volume": 36575.0}, {"date": "2025-08-21", "close": 184.57, "volume": 58368.0}, {"date": "2025-08-22", "close": 193.39, "volume": 43114.0}, {"date": "2025-08-25", "close": 191.04, "volume": 61882.0}, {"date": "2025-08-26", "close": 194.45, "volume": 68355.0}, {"date": "2025-08-27", "close": 190.73, "volume": 57318.0}, {"date": "2025-08-28", "close": 197.49, "volume": 112437.0}, {"date": "2025-08-29", "close": 191.07, "volume": 79105.0}, {"date": "2025-09-02", "close": 187.92, "volume": 42256.0}, {"date": "2025-09-03", "close": 189.64, "volume": 105642.0}, {"date": "2025-09-04", "close": 191.34, "volume": 72092.0}, {"date": "2025-09-05", "close": 192.13, "volume": 48422.0}, {"date": "2025-09-08", "close": 192.54, "volume": 48758.0}, {"date": "2025-09-09", "close": 188.55, "volume": 28999.0}, {"date": "2025-09-10", "close": 193.57, "volume": 61662.0}, {"date": "2025-09-11", "close": 198.62, "volume": 66465.0}, {"date": "2025-09-12", "close": 198.75, "volume": 41553.0}, {"date": "2025-09-15", "close": 200.37, "volume": 101750.0}, {"date": "2025-09-16", "close": 197.66, "volume": 72096.0}, {"date": "2025-09-17", "close": 200.795, "volume": 85227.0}, {"date": "2025-09-18", "close": 206.03, "volume": 51601.0}, {"date": "2025-09-19", "close": 201.79, "volume": 86855.0}, {"date": "2025-09-22", "close": 206.33, "volume": 75023.0}, {"date": "2025-09-23", "close": 200.895, "volume": 84810.0}, {"date": "2025-09-24", "close": 198.59, "volume": 87227.0}, {"date": "2025-09-25", "close": 198.53, "volume": 83071.0}, {"date": "2025-09-26", "close": 199.36, "volume": 95097.0}, {"date": "2025-09-29", "close": 195.55, "volume": 72150.0}, {"date": "2025-09-30", "close": 196.15, "volume": 115710.0}, {"date": "2025-10-01", "close": 200.83, "volume": 98882.0}, {"date": "2025-10-02", "close": 199.12, "volume": 141985.0}, {"date": "2025-10-03", "close": 199.75, "volume": 68445.0}, {"date": "2025-10-06", "close": 197.55, "volume": 169592.0}, {"date": "2025-10-07", "close": 189.37, "volume": 120335.0}, {"date": "2025-10-08", "close": 200.43, "volume": 183483.0}, {"date": "2025-10-09", "close": 205.93, "volume": 153448.0}, {"date": "2025-10-10", "close": 204.4, "volume": 178169.0}, {"date": "2025-10-13", "close": 213.52, "volume": 84004.0}, {"date": "2025-10-14", "close": 219.23, "volume": 104026.0}, {"date": "2025-10-15", "close": 239.8, "volume": 163656.0}, {"date": "2025-10-16", "close": 227.43, "volume": 198813.0}, {"date": "2025-10-17", "close": 225.6, "volume": 92805.0}, {"date": "2025-10-20", "close": 232.5, "volume": 125222.0}, {"date": "2025-10-21", "close": 231.61, "volume": 50709.0}, {"date": "2025-10-22", "close": 220.52, "volume": 98585.0}, {"date": "2025-10-23", "close": 233.91, "volume": 72373.0}, {"date": "2025-10-24", "close": 237.88, "volume": 61174.0}, {"date": "2025-10-27", "close": 228.58, "volume": 67277.0}, {"date": "2025-10-28", "close": 228.79, "volume": 128259.0}, {"date": "2025-10-29", "close": 234.95, "volume": 137474.0}, {"date": "2025-10-30", "close": 219.15, "volume": 189116.0}, {"date": "2025-10-31", "close": 212.11, "volume": 131691.0}, {"date": "2025-11-03", "close": 211.31, "volume": 158354.0}, {"date": "2025-11-04", "close": 210.94, "volume": 89564.0}, {"date": "2025-11-05", "close": 211.85, "volume": 56395.0}, {"date": "2025-11-06", "close": 207.99, "volume": 80015.0}, {"date": "2025-11-07", "close": 209.66, "volume": 72422.0}, {"date": "2025-11-10", "close": 214.3, "volume": 90498.0}, {"date": "2025-11-11", "close": 206.31, "volume": 108597.0}, {"date": "2025-11-12", "close": 207.84, "volume": 50433.0}, {"date": "2025-11-13", "close": 201.935, "volume": 106283.0}, {"date": "2025-11-14", "close": 204.86, "volume": 103529.0}, {"date": "2025-11-17", "close": 191.57, "volume": 55386.0}, {"date": "2025-11-18", "close": 192.0, "volume": 84809.0}, {"date": "2025-11-19", "close": 193.18, "volume": 31709.0}, {"date": "2025-11-20", "close": 186.26, "volume": 88262.0}, {"date": "2025-11-21", "close": 189.67, "volume": 69018.0}, {"date": "2025-11-24", "close": 195.18, "volume": 84785.0}, {"date": "2025-11-25", "close": 203.46, "volume": 91822.0}, {"date": "2025-11-26", "close": 204.94, "volume": 56490.0}, {"date": "2025-11-28", "close": 205.25, "volume": 21328.0}, {"date": "2025-12-01", "close": 204.3, "volume": 52538.0}, {"date": "2025-12-02", "close": 209.93, "volume": 67674.0}, {"date": "2025-12-03", "close": 214.35, "volume": 99757.0}, {"date": "2025-12-04", "close": 217.21, "volume": 64496.0}, {"date": "2025-12-05", "close": 217.27, "volume": 70713.0}, {"date": "2025-12-08", "close": 220.26, "volume": 60633.0}, {"date": "2025-12-09", "close": 225.83, "volume": 59818.0}, {"date": "2025-12-10", "close": 235.0, "volume": 102552.0}, {"date": "2025-12-11", "close": 231.5, "volume": 89669.0}, {"date": "2025-12-12", "close": 231.775, "volume": 91076.0}, {"date": "2025-12-15", "close": 228.48, "volume": 83460.0}, {"date": "2025-12-16", "close": 220.87, "volume": 119814.0}, {"date": "2025-12-17", "close": 205.75, "volume": 123582.0}, {"date": "2025-12-18", "close": 214.62, "volume": 97426.0}, {"date": "2025-12-19", "close": 215.18, "volume": 96163.0}, {"date": "2025-12-22", "close": 219.12, "volume": 48618.0}, {"date": "2025-12-23", "close": 215.18, "volume": 102606.0}, {"date": "2025-12-24", "close": 215.93, "volume": 42245.0}, {"date": "2025-12-26", "close": 212.76, "volume": 74591.0}, {"date": "2025-12-29", "close": 209.17, "volume": 86831.0}, {"date": "2025-12-30", "close": 210.21, "volume": 94736.0}, {"date": "2025-12-31", "close": 206.71, "volume": 73273.0}, {"date": "2026-01-02", "close": 211.93, "volume": 113638.0}, {"date": "2026-01-05", "close": 225.41, "volume": 131622.0}, {"date": "2026-01-06", "close": 232.385, "volume": 111766.0}, {"date": "2026-01-07", "close": 232.05, "volume": 98007.0}, {"date": "2026-01-08", "close": 234.77, "volume": 112636.0}, {"date": "2026-01-09", "close": 233.85, "volume": 88371.0}, {"date": "2026-01-12", "close": 243.05, "volume": 145938.0}, {"date": "2026-01-13", "close": 239.84, "volume": 77520.0}, {"date": "2026-01-14", "close": 242.57, "volume": 119031.0}, {"date": "2026-01-15", "close": 248.18, "volume": 75967.0}, {"date": "2026-01-16", "close": 247.02, "volume": 96931.0}, {"date": "2026-01-20", "close": 239.29, "volume": 68629.0}, {"date": "2026-01-21", "close": 244.67, "volume": 72319.0}, {"date": "2026-01-22", "close": 250.43, "volume": 78364.0}, {"date": "2026-01-23", "close": 237.08, "volume": 104788.0}, {"date": "2026-01-26", "close": 240.92, "volume": 122199.0}, {"date": "2026-01-27", "close": 241.01, "volume": 109396.0}, {"date": "2026-01-28", "close": 248.09, "volume": 123719.0}, {"date": "2026-01-29", "close": 257.1, "volume": 170954.0}, {"date": "2026-01-30", "close": 250.94, "volume": 197565.0}, {"date": "2026-02-02", "close": 260.07, "volume": 71372.0}, {"date": "2026-02-03", "close": 269.98, "volume": 138689.0}, {"date": "2026-02-04", "close": 260.51, "volume": 215614.0}, {"date": "2026-02-05", "close": 264.63, "volume": 187153.0}, {"date": "2026-02-06", "close": 280.41, "volume": 152441.0}, {"date": "2026-02-09", "close": 274.16, "volume": 57764.0}, {"date": "2026-02-10", "close": 271.6, "volume": 152581.0}, {"date": "2026-02-11", "close": 279.13, "volume": 67892.0}, {"date": "2026-02-12", "close": 271.5, "volume": 79175.0}, {"date": "2026-02-13", "close": 279.02, "volume": 81595.0}, {"date": "2026-02-17", "close": 273.24, "volume": 155179.0}, {"date": "2026-02-18", "close": 252.03, "volume": 120116.0}, {"date": "2026-02-19", "close": 260.2, "volume": 128729.0}, {"date": "2026-02-20", "close": 262.62, "volume": 123668.0}, {"date": "2026-02-23", "close": 255.0, "volume": 112934.0}, {"date": "2026-02-24", "close": 259.31, "volume": 90239.0}, {"date": "2026-02-25", "close": 261.49, "volume": 122561.0}, {"date": "2026-02-26", "close": 260.32, "volume": 67705.0}, {"date": "2026-02-27", "close": 253.65, "volume": 169916.0}, {"date": "2026-03-02", "close": 258.8, "volume": 181468.0}, {"date": "2026-03-03", "close": 251.19, "volume": 125741.0}, {"date": "2026-03-04", "close": 255.59, "volume": 134543.0}, {"date": "2026-03-05", "close": 249.03, "volume": 195117.0}, {"date": "2026-03-06", "close": 235.72, "volume": 89714.0}, {"date": "2026-03-09", "close": 243.27, "volume": 164703.0}, {"date": "2026-03-10", "close": 265.12, "volume": 236424.0}, {"date": "2026-03-11", "close": 267.23, "volume": 181410.0}, {"date": "2026-03-12", "close": 260.84, "volume": 171247.0}, {"date": "2026-03-13", "close": 261.65, "volume": 188098.0}, {"date": "2026-03-16", "close": 249.86, "volume": 251035.0}, {"date": "2026-03-17", "close": 253.55, "volume": 59446.0}, {"date": "2026-03-18", "close": 256.19, "volume": 60666.0}, {"date": "2026-03-19", "close": 262.68, "volume": 109108.0}, {"date": "2026-03-20", "close": 263.09, "volume": 204398.0}, {"date": "2026-03-23", "close": 274.36, "volume": 79387.0}, {"date": "2026-03-24", "close": 276.39, "volume": 282106.0}, {"date": "2026-03-25", "close": 276.56, "volume": 207397.0}, {"date": "2026-03-26", "close": 272.7, "volume": 226942.0}, {"date": "2026-03-27", "close": 275.88, "volume": 195724.0}, {"date": "2026-03-30", "close": 263.77, "volume": 182803.0}, {"date": "2026-03-31", "close": 270.75, "volume": 132879.0}, {"date": "2026-04-01", "close": 291.42, "volume": 181493.0}, {"date": "2026-04-02", "close": 302.78, "volume": 161140.0}, {"date": "2026-04-06", "close": 292.1, "volume": 355590.0}, {"date": "2026-04-07", "close": 283.0, "volume": 209606.0}, {"date": "2026-04-08", "close": 303.16, "volume": 350600.0}, {"date": "2026-04-09", "close": 318.76, "volume": 127950.0}, {"date": "2026-04-10", "close": 311.97, "volume": 104894.0}, {"date": "2026-04-13", "close": 311.62, "volume": 97909.0}, {"date": "2026-04-14", "close": 320.85, "volume": 160475.0}, {"date": "2026-04-15", "close": 313.17, "volume": 176934.0}, {"date": "2026-04-16", "close": 298.51, "volume": 153897.0}, {"date": "2026-04-17", "close": 318.6, "volume": 182128.0}, {"date": "2026-04-20", "close": 321.01, "volume": 209420.0}, {"date": "2026-04-21", "close": 321.53, "volume": 167486.0}, {"date": "2026-04-22", "close": 329.05, "volume": 209078.0}, {"date": "2026-04-23", "close": 328.8, "volume": 165365.0}, {"date": "2026-04-24", "close": 351.17, "volume": 208054.0}, {"date": "2026-04-27", "close": 353.46, "volume": 129514.0}, {"date": "2026-04-28", "close": 356.5, "volume": 128524.0}, {"date": "2026-04-29", "close": 337.29, "volume": 210560.0}, {"date": "2026-04-30", "close": 332.25, "volume": 142752.0}, {"date": "2026-05-01", "close": 333.73, "volume": 130012.0}, {"date": "2026-05-04", "close": 309.76, "volume": 155629.0}, {"date": "2026-05-05", "close": 358.66, "volume": 200172.0}, {"date": "2026-05-06", "close": 366.09, "volume": 151390.0}, {"date": "2026-05-07", "close": 345.28, "volume": 100790.0}, {"date": "2026-05-08", "close": 346.25, "volume": 78014.0}, {"date": "2026-05-11", "close": 356.98, "volume": 68597.0}, {"date": "2026-05-12", "close": 344.24, "volume": 56569.0}, {"date": "2026-05-13", "close": 347.12, "volume": 65208.0}, {"date": "2026-05-14", "close": 354.07, "volume": 130770.0}, {"date": "2026-05-15", "close": 347.44, "volume": 126264.0}, {"date": "2026-05-18", "close": 335.43, "volume": 99719.0}, {"date": "2026-05-19", "close": 329.33, "volume": 117415.0}, {"date": "2026-05-20", "close": 337.23, "volume": 59490.0}, {"date": "2026-05-21", "close": 341.11, "volume": 77475.0}, {"date": "2026-05-22", "close": 357.82, "volume": 101012.0}, {"date": "2026-05-26", "close": 376.89, "volume": 82301.0}, {"date": "2026-05-27", "close": 380.05, "volume": 81044.0}, {"date": "2026-05-28", "close": 376.98, "volume": 135795.0}, {"date": "2026-05-29", "close": 369.82, "volume": 78504.0}, {"date": "2026-06-01", "close": 376.25, "volume": 67135.0}, {"date": "2026-06-02", "close": 387.72, "volume": 60677.0}, {"date": "2026-06-03", "close": 378.15, "volume": 174916.0}, {"date": "2026-06-04", "close": 376.3, "volume": 116346.0}, {"date": "2026-06-05", "close": 363.02, "volume": 133154.0}, {"date": "2026-06-08", "close": 373.19, "volume": 73033.0}, {"date": "2026-06-09", "close": 370.03, "volume": 104487.0}, {"date": "2026-06-10", "close": 352.16, "volume": 115117.0}, {"date": "2026-06-11", "close": 376.47, "volume": 89284.0}, {"date": "2026-06-12", "close": 375.42, "volume": 98366.0}, {"date": "2026-06-15", "close": 380.16, "volume": 92163.0}, {"date": "2026-06-16", "close": 371.06, "volume": 82548.0}, {"date": "2026-06-17", "close": 364.28, "volume": 103275.0}, {"date": "2026-06-18", "close": 384.27, "volume": 90540.0}, {"date": "2026-06-22", "close": 401.24, "volume": 85245.0}, {"date": "2026-06-23", "close": 383.47, "volume": 88302.0}, {"date": "2026-06-24", "close": 384.31, "volume": 72134.0}, {"date": "2026-06-25", "close": 405.0, "volume": 132305.0}, {"date": "2026-06-26", "close": 395.66, "volume": 192973.0}, {"date": "2026-06-29", "close": 404.71, "volume": 113874.0}, {"date": "2026-06-30", "close": 410.56, "volume": 92510.0}, {"date": "2026-07-01", "close": 393.52, "volume": 106582.0}, {"date": "2026-07-02", "close": 368.77, "volume": 108239.0}, {"date": "2026-07-06", "close": 367.78, "volume": 94815.0}, {"date": "2026-07-07", "close": 326.3, "volume": 133501.0}, {"date": "2026-07-08", "close": 334.33, "volume": 77261.0}, {"date": "2026-07-09", "close": 344.55, "volume": 76327.0}, {"date": "2026-07-10", "close": 346.39, "volume": 94703.0}, {"date": "2026-07-13", "close": 340.03, "volume": 75327.0}, {"date": "2026-07-14", "close": 345.92, "volume": 57949.0}, {"date": "2026-07-15", "close": 345.65, "volume": 76574.0}, {"date": "2026-07-16", "close": 328.87, "volume": 76544.0}, {"date": "2026-07-17", "close": 327.43, "volume": 97404.0}, {"date": "2026-07-20", "close": 321.93, "volume": 67712.0}, {"date": "2026-07-21", "close": 333.51, "volume": 85210.0}, {"date": "2026-07-22", "close": 326.38, "volume": 46890.0}, {"date": "2026-07-23", "close": 325.82, "volume": 69675.0}, {"date": "2026-07-24", "close": 311.22, "volume": 71291.0}, {"date": "2026-07-27", "close": 311.81, "volume": 107634.0}, {"date": "2026-07-28", "close": 297.11, "volume": 96712.0}, {"date": "2026-07-29", "close": 283.51, "volume": 175712.0}, {"date": "2026-07-30", "close": 368.46, "volume": 164983.0}, {"date": "2026-07-31", "close": 356.98, "volume": 163269.0}, {"date": "2026-08-03", "close": 358.15, "volume": 94689.0}, {"date": "2026-08-04", "close": 423.6, "volume": 122863.0}, {"date": "2026-08-05", "close": 471.29, "volume": 144691.0}, {"date": "2026-08-06", "close": 460.75, "volume": 184259.0}, {"date": "2026-08-07", "close": 466.82, "volume": 110456.0}, {"date": "2026-08-10", "close": 462.63, "volume": 129475.0}, {"date": "2026-08-11", "close": 480.77, "volume": 76048.0}, {"date": "2026-08-12", "close": 468.03, "volume": 176371.0}, {"date": "2026-08-13", "close": 447.39, "volume": 114104.0}, {"date": "2026-08-14", "close": 464.63, "volume": 108418.0}], "refreshing": true}