{"ticker": "PLXS", "overview": {"cik": "785786", "ticker": "PLXS", "name": "PLEXUS CORP", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001411282-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001411282-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002133402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001707073-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0000785786-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001411282-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001411282-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001189053-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000785786-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000785786-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001411282-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001411282-26-000016", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000785786-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002002072-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000785786-26-000038", "price_sensitive": true}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005719", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001411282-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005551", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001707073-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005436", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001411282-26-000014", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000785786-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005145", "price_sensitive": false}]}, "description": "PLEXUS CORP trades as PLXS on the NASDAQ and is registered in the United States, classified under Printed Circuit Boards (SIC 3672). Privy Trades holds 1,817 insider filings for the company, from August 2001 to October 2026. Across those, 40 insiders disclosed 33 open-market purchases totalling $2.00M against 652 sales totalling $290.24M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 33, "buy_sum": 1997325.8874000001, "sell_n": 652, "sell_sum": 290239751.697152, "net": -288242425.80975205, "insiders": 40, "first_date": "2001-08-01", "last_date": "2026-10-21"}, "metrics": {"ticker": "PLXS", "has_prices": true, "as_of": "2026-10-26", "last": 222.32, "prev_close": 216.98, "change": 5.340000000000003, "change_pct": 0.024610563185547073, "session_volume": 281287.0, "vwap_5": 226.1395170624479, "vwap_20": 246.0278394206101, "vwap_60": 251.41949330588747, "vwap_250": 225.43374559374365, "high_52w": 303.82, "low_52w": 132.74, "avg_volume_20": 259790.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001411282-26-000024", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 358747.2254, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO cashes out $359K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000141128226000024/0001411282-26-000024-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18217}, {"id": "0001707073-26-000008", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Karen Marie Rapp", "who_key": "Rapp Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 120435.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Boardroom sells $120K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1707073/000170707326000008/0001707073-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "0001411282-26-000020", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 376467.4803, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO cashes out $376K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000141128226000020/0001411282-26-000020-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}, {"id": "13DG-0000052388-26-000237", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in PLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000237-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001189053-26-000009", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Michael Schrock V", "who_key": "SCHROCK MICHAEL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Board member offloads $1.1M of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1189053/000118905326000009/0001189053-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "0001411282-26-000017", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 391325.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "The corner office trims PLXS: $391K", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000017/0001411282-26-000017-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159337}, {"id": "0001411282-26-000016", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 442464.31279999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO sells $442K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000016/0001411282-26-000016-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199657}, {"id": "0002002072-26-000006", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Michael J. Running", "who_key": "Running Michael J.", "role": "Regional President - AMER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 138804.15000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President trims $139K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000200207226000006/0002002072-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216937}, {"id": "0001411282-26-000015", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 290000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "The corner office trims PLXS: $290K", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000015/0001411282-26-000015-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001707073-26-000004", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Karen Marie Rapp", "who_key": "Rapp Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 135000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Board member offloads $135K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000170707326000004/0001707073-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222697}, {"id": "0001411282-26-000014", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 274750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO sells $275K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000014/0001411282-26-000014-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229897}, {"id": "0001411282-26-000013", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 379150.41000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO cashes out $379K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000013/0001411282-26-000013-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001837097-26-000006", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Victor (Pang Hau) Tan", "who_key": "Tan Victor (Pang Hau)", "role": "Regional President - APAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 813699.8999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President sells $814K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000183709726000006/0001837097-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252937}, {"id": "0001374160-26-000006", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Angelo Michael Ninivaggi Jr", "who_key": "Ninivaggi Angelo Michael Jr", "role": "EVP, Chief Legal & PAO & Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1470076.5683000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "A top exec cashes out $1.5M of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416026000006/0001374160-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257257}, {"id": "0001411282-26-000010", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1710239.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO offloads $1.7M of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000010/0001411282-26-000010-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}, {"id": "0001607273-26-000008", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Patrick John Jermain", "who_key": "Jermain Patrick John", "role": "Exec. VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1025989.3140000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on PLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727326000008/0001607273-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}, {"id": "13DG-0002100119-26-000968", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Plexus Corp", "who_key": "PLEXUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLEXUS CORP takes a 5.22% passive stake in PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/0002100119-26-000968-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000635", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Plexus Corp", "who_key": "PLEXUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLEXUS CORP crosses 5% of PLXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/0002100121-26-000635-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "0001411282-26-000009", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 336130.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO cashes out $336K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000009/0001411282-26-000009-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290377}, {"id": "13DG-0000354204-26-000573", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "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": "Printed Circuit Boards", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in PLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000573-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "13DG-0000102909-26-002022", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Plexus Corp", "who_key": "PLEXUS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLEXUS CORP adjusts its stake in PLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/0000102909-26-002022-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001411282-26-000007", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 291360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO sells $291K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000007/0001411282-26-000007-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330697}, {"id": "0001707073-26-000003", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Karen Marie Rapp", "who_key": "Rapp Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97795.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Board member offloads $98K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000170707326000003/0001707073-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358057}, {"id": "0001243273-26-000003", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Randy J. Martinez", "who_key": "MARTINEZ RANDY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 203140.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Boardroom sells $203K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000124327326000003/0001243273-26-000003-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360937}, {"id": "0002002072-26-000005", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Michael J. Running", "who_key": "Running Michael J.", "role": "Regional President - AMER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 143828.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President trims $144K of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000200207226000005/0002002072-26-000005-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360937}, {"id": "0001411282-26-000006", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1024111.5539, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO cashes out $1M of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000006/0001411282-26-000006-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371017}, {"id": "0001600424-26-000004", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Oliver K. Mihm", "who_key": "Mihm Oliver K.", "role": "Exec VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2364052.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider trims $2.4M of PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160042426000004/0001600424-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371017}, {"id": "0001374160-26-000005", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Angelo Michael Ninivaggi Jr", "who_key": "Ninivaggi Angelo Michael Jr", "role": "EVP, Chief Legal & PAO & Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 301763.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on PLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416026000005/0001374160-26-000005-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372457}, {"id": "0002002072-26-000004", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Michael J. Running", "who_key": "Running Michael J.", "role": "Regional President - AMER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 101110.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President files routine paperwork on PLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000200207226000004/0002002072-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372457}, {"id": "0001837097-26-000005", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Victor (Pang Hau) Tan", "who_key": "Tan Victor (Pang Hau)", "role": "Regional President - APAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President files routine paperwork on PLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000183709726000005/0001837097-26-000005-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372457}], "recent_buys": [{"id": "0001209191-21-052659", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "J. Joel Quadracci", "who_key": "Quadracci J Joel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249986.76140000002, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "A director backs PLXS with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121052659/0001209191-21-052659-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739817}, {"id": "0001209191-18-005203", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Peter Kelly", "who_key": "KELLY PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 600500.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "A director backs PLXS with $600K", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919118005203/0001209191-18-005203-index.htm", "trade_date": "2018-01-24", "timestamp": "2018-01-24", "mins": 4614697}, {"id": "0001209191-15-078492", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Patrick John Jermain", "who_key": "Jermain Patrick John", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35330.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "That makes 3 insiders into PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919115078492/0001209191-15-078492-index.htm", "trade_date": "2015-11-02", "timestamp": "2015-11-02", "mins": 5786857}, {"id": "0001209191-15-063109", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Patrick John Jermain", "who_key": "Jermain Patrick John", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37958.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "The whole bench is buying PLXS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919115063109/0001209191-15-063109-index.htm", "trade_date": "2015-07-29", "timestamp": "2015-07-29", "mins": 5925097}, {"id": "0001209191-14-035548", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Patrick John Jermain", "who_key": "Jermain Patrick John", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41000.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider cluster: 4 buying PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919114035548/0001209191-14-035548-index.htm", "trade_date": "2014-05-19", "timestamp": "2014-05-19", "mins": 6552937}, {"id": "0001209191-14-004368", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Rainer Jueckstock", "who_key": "Jueckstock Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82580.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "4 insiders now buying PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919114004368/0001209191-14-004368-index.htm", "trade_date": "2014-01-21", "timestamp": "2014-01-21", "mins": 6722857}, {"id": "0001209191-12-031794", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Steven J. Frisch", "who_key": "Frisch Steven J.", "role": "Regional Pres.-EMEA, Sr. VP-En", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27037.63, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "That makes 5 insiders into PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112031794/0001209191-12-031794-index.htm", "trade_date": "2012-06-01", "timestamp": "2012-06-01", "mins": 7585417}, {"id": "0001209191-11-057601", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Peter Kelly", "who_key": "KELLY PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116494.13, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "6 insiders pile into PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111057601/0001209191-11-057601-index.htm", "trade_date": "2011-11-21", "timestamp": "2011-11-21", "mins": 7863337}, {"id": "0001209191-11-045829", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Ginger M. Jones", "who_key": "JONES GINGER M", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37359.58, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "6 insiders pile into PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111045829/0001209191-11-045829-index.htm", "trade_date": "2011-08-26", "timestamp": "2011-08-26", "mins": 7988617}, {"id": "0001209191-11-044763", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Peter Kelly", "who_key": "KELLY PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104000.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "That makes 7 insiders into PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111044763/0001209191-11-044763-index.htm", "trade_date": "2011-08-17", "timestamp": "2011-08-17", "mins": 8001577}, {"id": "0001209191-11-005994", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Peter Kelly", "who_key": "KELLY PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54399.94, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider cluster: 7 buying PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111005994/0001209191-11-005994-index.htm", "trade_date": "2011-02-01", "timestamp": "2011-02-01", "mins": 8285257}, {"id": "0001209191-10-044220", "src": "INSIDERS", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Peter Kelly", "who_key": "KELLY PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68395.02, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLXS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110044220/0001209191-10-044220-index.htm", "trade_date": "2010-08-27", "timestamp": "2010-08-27", "mins": 8512777}], "institutional": [{"id": "13DG-0000052388-26-000237", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in PLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000237-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0002100119-26-000968", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Plexus Corp", "who_key": "PLEXUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLEXUS CORP takes a 5.22% passive stake in PLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/0002100119-26-000968-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000635", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Plexus Corp", "who_key": "PLEXUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLEXUS CORP crosses 5% of PLXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/0002100121-26-000635-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000354204-26-000573", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "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": "Printed Circuit Boards", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in PLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000573-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "13DG-0000102909-26-002022", "src": "13DG", "ticker": "PLXS", "cik": "785786", "company": "PLEXUS CORP", "company_raw": "PLEXUS CORP", "who": "Plexus Corp", "who_key": "PLEXUS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "PLEXUS CORP adjusts its stake in PLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785786/0000102909-26-002022-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "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": "Plexus Corp. - Common Stock", "new_value": "PLEXUS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000785786", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000785786", "applied": 1, "detected_at": "2026-10-27T02:33:58.089827"}]}, "key_people": [{"who": "Dean A. Foate", "who_key": "FOATE DEAN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 87958953.0009, "net": -87958953.0009, "trades": 98, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2050000.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000122318926000005/0001223189-26-000005-index.htm"}, {"action": "SELL", "amount": 1024467.5, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000122318926000004/0001223189-26-000004-index.htm"}, {"action": "SELL", "amount": 1638384.5959, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024049319/0001628280-24-049319-index.htm"}, {"action": "SELL", "amount": 417764.25000000006, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024047605/0001628280-24-047605-index.htm"}, {"action": "SELL", "amount": 437840.6227, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121017016/0001209191-21-017016-index.htm"}, {"action": "SELL", "amount": 1344000.0, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121002495/0001209191-21-002495-index.htm"}, {"action": "SELL", "amount": 326000.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120064799/0001209191-20-064799-index.htm"}, {"action": "SELL", "amount": 584179.5199999999, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120060658/0001209191-20-060658-index.htm"}, {"action": "SELL", "amount": 1589999.77, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120046179/0001209191-20-046179-index.htm"}, {"action": "SELL", "amount": 1681248.8, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120045245/0001209191-20-045245-index.htm"}, {"action": "SELL", "amount": 401293.8195, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120044265/0001209191-20-044265-index.htm"}, {"action": "SELL", "amount": 614692.8, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119057932/0001209191-19-057932-index.htm"}, {"action": "SELL", "amount": 678108.3119999999, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119057455/0001209191-19-057455-index.htm"}, {"action": "SELL", "amount": 1039391.962, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119055534/0001209191-19-055534-index.htm"}, {"action": "SELL", "amount": 5606630.7177, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119054536/0001209191-19-054536-index.htm"}, {"action": "SELL", "amount": 1890000.0, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119049318/0001209191-19-049318-index.htm"}, {"action": "SELL", "amount": 630000.0, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119023824/0001209191-19-023824-index.htm"}, {"action": "SELL", "amount": 3780054.0, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119020989/0001209191-19-020989-index.htm"}, {"action": "SELL", "amount": 630688.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919118049627/0001209191-18-049627-index.htm"}, {"action": "SELL", "amount": 592770.7636, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919118049095/0001209191-18-049095-index.htm"}, {"action": "SELL", "amount": 1915687.1670000001, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919118048839/0001209191-18-048839-index.htm"}, {"action": "SELL", "amount": 123640.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919118046434/0001209191-18-046434-index.htm"}, {"action": "SELL", "amount": 2145368.4, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919118045932/0001209191-18-045932-index.htm"}, {"action": "SELL", "amount": 779997.9199999999, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919117062872/0001209191-17-062872-index.htm"}, {"action": "SELL", "amount": 1510739.0699999998, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919117062463/0001209191-17-062463-index.htm"}], "latest": {"action": "SELL", "amount": 2050000.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000122318926000005/0001223189-26-000005-index.htm"}}, {"who": "Todd P. Kelsey", "who_key": "Kelsey Todd P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 54417084.6975, "net": -54417084.6975, "trades": 131, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 358747.2254, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000141128226000024/0001411282-26-000024-index.htm"}, {"action": "SELL", "amount": 376467.4803, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000141128226000020/0001411282-26-000020-index.htm"}, {"action": "SELL", "amount": 391325.10000000003, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000017/0001411282-26-000017-index.htm"}, {"action": "SELL", "amount": 442464.31279999996, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000016/0001411282-26-000016-index.htm"}, {"action": "SELL", "amount": 290000.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000015/0001411282-26-000015-index.htm"}, {"action": "SELL", "amount": 274750.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000014/0001411282-26-000014-index.htm"}, {"action": "SELL", "amount": 379150.41000000003, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000013/0001411282-26-000013-index.htm"}, {"action": "SELL", "amount": 1710239.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000010/0001411282-26-000010-index.htm"}, {"action": "SELL", "amount": 336130.05, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000009/0001411282-26-000009-index.htm"}, {"action": "SELL", "amount": 291360.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000007/0001411282-26-000007-index.htm"}, {"action": "SELL", "amount": 1024111.5539, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000006/0001411282-26-000006-index.htm"}, {"action": "SELL", "amount": 1669879.9522, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128226000002/0001411282-26-000002-index.htm"}, {"action": "SELL", "amount": 785880.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128225000013/0001411282-25-000013-index.htm"}, {"action": "SELL", "amount": 215549.99999999997, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128225000010/0001411282-25-000010-index.htm"}, {"action": "SELL", "amount": 201810.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128225000009/0001411282-25-000009-index.htm"}, {"action": "SELL", "amount": 188445.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128225000005/0001411282-25-000005-index.htm"}, {"action": "SELL", "amount": 201765.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000141128225000004/0001411282-25-000004-index.htm"}, {"action": "SELL", "amount": 194805.50149999998, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025028881/0001628280-25-028881-index.htm"}, {"action": "SELL", "amount": 393350.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025027989/0001628280-25-027989-index.htm"}, {"action": "SELL", "amount": 183074.84999999998, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025022149/0001628280-25-022149-index.htm"}, {"action": "SELL", "amount": 190935.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025016207/0001628280-25-016207-index.htm"}, {"action": "SELL", "amount": 199379.99999999997, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025009955/0001628280-25-009955-index.htm"}, {"action": "SELL", "amount": 765575.3707000001, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025006838/0001628280-25-006838-index.htm"}, {"action": "SELL", "amount": 1102304.5211, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025004101/0001628280-25-004101-index.htm"}, {"action": "SELL", "amount": 234582.9, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025000278/0001628280-25-000278-index.htm"}], "latest": {"action": "SELL", "amount": 358747.2254, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411282/000141128226000024/0001411282-26-000024-index.htm"}}, {"who": "Steven J. Frisch", "who_key": "Frisch Steven J.", "role": "Sr VP Global Eng Services", "person_type": "EXEC", "person_label": "Execs", "bought": 50472.630000000005, "sold": 18679880.2108, "net": -18629407.5808, "trades": 55, "top_score": 40.4, "lean": "selling", "history": [{"action": "SELL", "amount": 749896.1958000001, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024037907/0001628280-24-037907-index.htm"}, {"action": "SELL", "amount": 1672150.3499999999, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024034239/0001628280-24-034239-index.htm"}, {"action": "SELL", "amount": 729830.8832, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024022958/0001628280-24-022958-index.htm"}, {"action": "SELL", "amount": 623724.1662, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024021802/0001628280-24-021802-index.htm"}, {"action": "SELL", "amount": 284497.2, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024008513/0001628280-24-008513-index.htm"}, {"action": "SELL", "amount": 661757.5767000001, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024003538/0001628280-24-003538-index.htm"}, {"action": "SELL", "amount": 281711.76, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122057019/0001209191-22-057019-index.htm"}, {"action": "SELL", "amount": 581190.4196, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122056255/0001209191-22-056255-index.htm"}, {"action": "SELL", "amount": 41189.76, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122055831/0001209191-22-055831-index.htm"}, {"action": "SELL", "amount": 618540.9968, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122044247/0001209191-22-044247-index.htm"}, {"action": "SELL", "amount": 287439.94999999995, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122028585/0001209191-22-028585-index.htm"}, {"action": "SELL", "amount": 252343.33920000002, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122000148/0001209191-22-000148-index.htm"}, {"action": "SELL", "amount": 353506.734, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121029468/0001209191-21-029468-index.htm"}, {"action": "SELL", "amount": 311400.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121019814/0001209191-21-019814-index.htm"}, {"action": "SELL", "amount": 212674.38, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121017025/0001209191-21-017025-index.htm"}, {"action": "SELL", "amount": 334572.0, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121014666/0001209191-21-014666-index.htm"}, {"action": "SELL", "amount": 551942.0, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121008854/0001209191-21-008854-index.htm"}, {"action": "SELL", "amount": 352311.0258, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120046632/0001209191-20-046632-index.htm"}, {"action": "SELL", "amount": 1093022.5, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120043499/0001209191-20-043499-index.htm"}, {"action": "SELL", "amount": 343662.5, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120042825/0001209191-20-042825-index.htm"}, {"action": "SELL", "amount": 326662.5, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120035538/0001209191-20-035538-index.htm"}, {"action": "SELL", "amount": 626157.5314, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119058422/0001209191-19-058422-index.htm"}, {"action": "SELL", "amount": 258306.84790000002, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119055014/0001209191-19-055014-index.htm"}, {"action": "SELL", "amount": 1015165.7286, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119054539/0001209191-19-054539-index.htm"}, {"action": "SELL", "amount": 242870.9124, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119047298/0001209191-19-047298-index.htm"}], "latest": {"action": "SELL", "amount": 749896.1958000001, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024037907/0001628280-24-037907-index.htm"}}, {"who": "Angelo Michael Ninivaggi Jr", "who_key": "Ninivaggi Angelo Michael Jr", "role": "VP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 14380.0, "sold": 17792240.0828, "net": -17777860.0828, "trades": 44, "top_score": 39.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1470076.5683000002, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416026000006/0001374160-26-000006-index.htm"}, {"action": "SELL", "amount": 873767.18, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416026000003/0001374160-26-000003-index.htm"}, {"action": "SELL", "amount": 195222.05700000003, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416025000010/0001374160-25-000010-index.htm"}, {"action": "SELL", "amount": 363192.75, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416025000008/0001374160-25-000008-index.htm"}, {"action": "SELL", "amount": 217133.40000000002, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416025000005/0001374160-25-000005-index.htm"}, {"action": "SELL", "amount": 272113.08180000004, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025028414/0001628280-25-028414-index.htm"}, {"action": "SELL", "amount": 799566.6008, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025006039/0001628280-25-006039-index.htm"}, {"action": "SELL", "amount": 496815.9724, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025003374/0001628280-25-003374-index.htm"}, {"action": "SELL", "amount": 658023.471, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024046742/0001628280-24-046742-index.htm"}, {"action": "SELL", "amount": 448860.0149, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024044552/0001628280-24-044552-index.htm"}, {"action": "SELL", "amount": 230985.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024021124/0001628280-24-021124-index.htm"}, {"action": "SELL", "amount": 358997.3266, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024005110/0001628280-24-005110-index.htm"}, {"action": "SELL", "amount": 124991.421, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122059735/0001209191-22-059735-index.htm"}, {"action": "SELL", "amount": 260505.91999999998, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122056643/0001209191-22-056643-index.htm"}, {"action": "SELL", "amount": 46156.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122034572/0001209191-22-034572-index.htm"}, {"action": "SELL", "amount": 96792.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122027131/0001209191-22-027131-index.htm"}, {"action": "SELL", "amount": 142824.75999999998, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121049667/0001209191-21-049667-index.htm"}, {"action": "SELL", "amount": 193537.77000000002, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121029324/0001209191-21-029324-index.htm"}, {"action": "SELL", "amount": 170984.125, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121017041/0001209191-21-017041-index.htm"}, {"action": "SELL", "amount": 214105.5764, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120060661/0001209191-20-060661-index.htm"}, {"action": "SELL", "amount": 150934.64669999998, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120049180/0001209191-20-049180-index.htm"}, {"action": "SELL", "amount": 354448.65, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120047564/0001209191-20-047564-index.htm"}, {"action": "SELL", "amount": 319855.8189, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120044018/0001209191-20-044018-index.htm"}, {"action": "SELL", "amount": 559082.2162, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120032941/0001209191-20-032941-index.htm"}, {"action": "SELL", "amount": 481932.72, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120028549/0001209191-20-028549-index.htm"}], "latest": {"action": "SELL", "amount": 1470076.5683000002, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000137416026000006/0001374160-26-000006-index.htm"}}, {"who": "John L. Nussbaum", "who_key": "NUSSBAUM JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13601972.9977, "net": -13601972.9977, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153360.0, "date": "2013-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113004645/0001209191-13-004645-index.htm"}, {"action": "SELL", "amount": 260001.0, "date": "2013-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113004037/0001209191-13-004037-index.htm"}, {"action": "SELL", "amount": 310175.0, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112042599/0001209191-12-042599-index.htm"}, {"action": "SELL", "amount": 370104.134, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112005618/0001209191-12-005618-index.htm"}, {"action": "SELL", "amount": 1017500.0, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111027146/0001209191-11-027146-index.htm"}, {"action": "SELL", "amount": 62000.0, "date": "2010-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111000707/0001209191-11-000707-index.htm"}, {"action": "SELL", "amount": 379679.22400000005, "date": "2010-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110023608/0001209191-10-023608-index.htm"}, {"action": "SELL", "amount": 780000.0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110023193/0001209191-10-023193-index.htm"}, {"action": "SELL", "amount": 30187.5, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110018949/0001209191-10-018949-index.htm"}, {"action": "SELL", "amount": 344812.5, "date": "2010-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110016745/0001209191-10-016745-index.htm"}, {"action": "SELL", "amount": 30187.5, "date": "2010-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110017750/0001209191-10-017750-index.htm"}, {"action": "SELL", "amount": 1462664.3632, "date": "2010-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110004865/0001209191-10-004865-index.htm"}, {"action": "SELL", "amount": 266105.48, "date": "2009-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919109039737/0001209191-09-039737-index.htm"}, {"action": "SELL", "amount": 208125.2025, "date": "2009-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919109024552/0001209191-09-024552-index.htm"}, {"action": "SELL", "amount": 606754.5, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919108046916/0001209191-08-046916-index.htm"}, {"action": "SELL", "amount": 4112689.72, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106026406/0001209191-06-026406-index.htm"}, {"action": "SELL", "amount": 321015.45, "date": "2006-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106012387/0001209191-06-012387-index.htm"}, {"action": "SELL", "amount": 30100.0, "date": "2006-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106011872/0001209191-06-011872-index.htm"}, {"action": "SELL", "amount": 75225.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106010496/0001209191-06-010496-index.htm"}, {"action": "SELL", "amount": 293250.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106009133/0001209191-06-009133-index.htm"}, {"action": "SELL", "amount": 289550.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106006720/0001209191-06-006720-index.htm"}, {"action": "SELL", "amount": 342585.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919105058385/0001209191-05-058385-index.htm"}, {"action": "SELL", "amount": 142043.3, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919105058599/0001209191-05-058599-index.htm"}, {"action": "SELL", "amount": 565458.124, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919103028667/0001209191-03-028667-index.htm"}, {"action": "SELL", "amount": 1148400.0, "date": "2001-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919107063387/0001209191-07-063387-index.htm"}], "latest": {"action": "SELL", "amount": 153360.0, "date": "2013-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113004645/0001209191-13-004645-index.htm"}}, {"who": "Patrick John Jermain", "who_key": "Jermain Patrick John", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 114288.0, "sold": 13292916.4967, "net": -13178628.4967, "trades": 40, "top_score": 57.0, "lean": "selling", "history": [{"action": "SELL", "amount": 466806.2509, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727326000005/0001607273-26-000005-index.htm"}, {"action": "SELL", "amount": 732070.83, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727326000003/0001607273-26-000003-index.htm"}, {"action": "SELL", "amount": 987612.4099999999, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727326000002/0001607273-26-000002-index.htm"}, {"action": "SELL", "amount": 287070.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727325000007/0001607273-25-000007-index.htm"}, {"action": "SELL", "amount": 285314.4, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727325000006/0001607273-25-000006-index.htm"}, {"action": "SELL", "amount": 344275.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727325000004/0001607273-25-000004-index.htm"}, {"action": "SELL", "amount": 284054.75999999995, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727325000002/0001607273-25-000002-index.htm"}, {"action": "SELL", "amount": 572554.1495999999, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025026551/0001628280-25-026551-index.htm"}, {"action": "SELL", "amount": 485886.326, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828025003023/0001628280-25-003023-index.htm"}, {"action": "SELL", "amount": 439578.73529999994, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024046740/0001628280-24-046740-index.htm"}, {"action": "SELL", "amount": 722097.9130000001, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024044337/0001628280-24-044337-index.htm"}, {"action": "SELL", "amount": 570578.6190000001, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024033749/0001628280-24-033749-index.htm"}, {"action": "SELL", "amount": 549892.9994, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024024756/0001628280-24-024756-index.htm"}, {"action": "SELL", "amount": 214000.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024022261/0001628280-24-022261-index.htm"}, {"action": "SELL", "amount": 659042.5, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024020325/0001628280-24-020325-index.htm"}, {"action": "SELL", "amount": 439281.06070000003, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024004829/0001628280-24-004829-index.htm"}, {"action": "SELL", "amount": 453296.67100000003, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024003085/0001628280-24-003085-index.htm"}, {"action": "SELL", "amount": 234237.85199999998, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000162828024002454/0001628280-24-002454-index.htm"}, {"action": "SELL", "amount": 266931.5048, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122058799/0001209191-22-058799-index.htm"}, {"action": "SELL", "amount": 189571.7928, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122056390/0001209191-22-056390-index.htm"}, {"action": "SELL", "amount": 253006.5, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122055832/0001209191-22-055832-index.htm"}, {"action": "SELL", "amount": 234604.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122044219/0001209191-22-044219-index.htm"}, {"action": "SELL", "amount": 196730.9569, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919122027640/0001209191-22-027640-index.htm"}, {"action": "SELL", "amount": 388945.6534, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121063646/0001209191-21-063646-index.htm"}, {"action": "SELL", "amount": 189198.0, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919121029018/0001209191-21-029018-index.htm"}], "latest": {"action": "SELL", "amount": 466806.2509, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000160727326000005/0001607273-26-000005-index.htm"}}, {"who": "Yong Jin Lim", "who_key": "Lim Yong Jin", "role": "Regional Pres - Plxs Asia Pac.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10442170.6583, "net": -10442170.6583, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1557758.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120060660/0001209191-20-060660-index.htm"}, {"action": "SELL", "amount": 1792600.8, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120058336/0001209191-20-058336-index.htm"}, {"action": "SELL", "amount": 448869.036, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119056740/0001209191-19-056740-index.htm"}, {"action": "SELL", "amount": 676704.1590000001, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119056105/0001209191-19-056105-index.htm"}, {"action": "SELL", "amount": 1082277.0, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919119054629/0001209191-19-054629-index.htm"}, {"action": "SELL", "amount": 630687.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919117062879/0001209191-17-062879-index.htm"}, {"action": "SELL", "amount": 511873.99999999994, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919116152177/0001209191-16-152177-index.htm"}, {"action": "SELL", "amount": 232460.0, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919116138942/0001209191-16-138942-index.htm"}, {"action": "SELL", "amount": 930756.0, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919116138832/0001209191-16-138832-index.htm"}, {"action": "SELL", "amount": 322582.5, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919116119943/0001209191-16-119943-index.htm"}, {"action": "SELL", "amount": 661404.0, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919115041645/0001209191-15-041645-index.htm"}, {"action": "SELL", "amount": 732008.7905, "date": "2015-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919115011950/0001209191-15-011950-index.htm"}, {"action": "SELL", "amount": 194016.5, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113051710/0001209191-13-051710-index.htm"}, {"action": "SELL", "amount": 661392.8728, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113049843/0001209191-13-049843-index.htm"}, {"action": "SELL", "amount": 6780.0, "date": "2013-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113042729/0001209191-13-042729-index.htm"}], "latest": {"action": "SELL", "amount": 1557758.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919120060660/0001209191-20-060660-index.htm"}}, {"who": "Michael T. Verstegen", "who_key": "VERSTEGEN MICHAEL T", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8603107.5644, "net": -8603107.5644, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326164.104, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919114012328/0001209191-14-012328-index.htm"}, {"action": "SELL", "amount": 719080.0, "date": "2014-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919114006559/0001209191-14-006559-index.htm"}, {"action": "SELL", "amount": 488702.0727, "date": "2014-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919114005651/0001209191-14-005651-index.htm"}, {"action": "SELL", "amount": 469362.0, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113051948/0001209191-13-051948-index.htm"}, {"action": "SELL", "amount": 97677.06300000001, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113039517/0001209191-13-039517-index.htm"}, {"action": "SELL", "amount": 98333.3625, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113038168/0001209191-13-038168-index.htm"}, {"action": "SELL", "amount": 114243.04800000001, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919113037922/0001209191-13-037922-index.htm"}, {"action": "SELL", "amount": 248000.0, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112044751/0001209191-12-044751-index.htm"}, {"action": "SELL", "amount": 222381.3, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112008406/0001209191-12-008406-index.htm"}, {"action": "SELL", "amount": 225056.4, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112008185/0001209191-12-008185-index.htm"}, {"action": "SELL", "amount": 559031.99, "date": "2012-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112005181/0001209191-12-005181-index.htm"}, {"action": "SELL", "amount": 114000.0, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919112004512/0001209191-12-004512-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111023867/0001209191-11-023867-index.htm"}, {"action": "SELL", "amount": 175000.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111020264/0001209191-11-020264-index.htm"}, {"action": "SELL", "amount": 100657.0, "date": "2010-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919111000609/0001209191-11-000609-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110062221/0001209191-10-062221-index.htm"}, {"action": "SELL", "amount": 555000.0, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110016053/0001209191-10-016053-index.htm"}, {"action": "SELL", "amount": 288000.0, "date": "2010-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110004245/0001209191-10-004245-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919110000966/0001209191-10-000966-index.htm"}, {"action": "SELL", "amount": 107245.5, "date": "2009-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919109045894/0001209191-09-045894-index.htm"}, {"action": "SELL", "amount": 5459.0, "date": "2009-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919109045549/0001209191-09-045549-index.htm"}, {"action": "SELL", "amount": 195579.0, "date": "2008-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919108043747/0001209191-08-043747-index.htm"}, {"action": "SELL", "amount": 208539.0, "date": "2008-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919108036697/0001209191-08-036697-index.htm"}, {"action": "SELL", "amount": 672860.0, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106029677/0001209191-06-029677-index.htm"}, {"action": "SELL", "amount": 465510.0, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919106028371/0001209191-06-028371-index.htm"}], "latest": {"action": "SELL", "amount": 326164.104, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785786/000120919114012328/0001209191-14-012328-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1100000.0}, {"date": "2026-08-19", "net": -376467.4803}, {"date": "2026-08-31", "net": -120435.0}, {"date": "2026-10-21", "net": -358747.2254}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001411282-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001411282-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002133402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001707073-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0000785786-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001411282-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001411282-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001189053-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005890", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000785786-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000785786-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001411282-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001411282-26-000016", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000785786-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0002002072-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000785786-26-000038", "price_sensitive": true}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005719", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001411282-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005551", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001707073-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005436", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001411282-26-000014", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000785786-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005145", "price_sensitive": false}], "performance": {"ticker": "PLXS", "has_prices": true, "summary": {"n": 33, "avg": 3.807350200647243, "win_rate": 1.0, "best": 3.9153216891443736, "worst": 1.5405096560393097, "as_of": "2026-10-26"}, "buys": [{"who": "Quadracci J Joel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249986.76140000002, "date": "2021-08-18", "score": 58.8, "ref_price": 87.51, "return": 1.5405096560393097}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600500.0, "date": "2018-01-24", "score": 52.8, "ref_price": 59.65, "return": 2.7270746018440906}, {"who": "Jermain Patrick John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 35330.0, "date": "2015-11-02", "score": 45.3, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Jermain Patrick John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 37958.0, "date": "2015-07-29", "score": 46.9, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Jermain Patrick John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 41000.0, "date": "2014-05-19", "score": 57.0, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Jueckstock Rainer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82580.0, "date": "2014-01-21", "score": 38.1, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Frisch Steven J.", "person_type": "EXEC", "person_label": "Execs", "role": "Regional Pres.-EMEA, Sr. VP-En", "amount": 27037.63, "date": "2012-06-01", "score": 28.4, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116494.13, "date": "2011-11-21", "score": 43.6, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "JONES GINGER M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and CFO", "amount": 37359.58, "date": "2011-08-26", "score": 42.5, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104000.0, "date": "2011-08-17", "score": 43.2, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54399.94, "date": "2011-02-01", "score": 37.5, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68395.02, "date": "2010-08-27", "score": 41.5, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Frisch Steven J.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP Global Eng Services", "amount": 5290.0, "date": "2009-03-09", "score": 24.6, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "WINSTON MARY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11880.0, "date": "2009-03-05", "score": 28.3, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58800.0, "date": "2008-12-01", "score": 51.3, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Mauthe Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "VP Global Human Resources", "amount": 23858.996, "date": "2008-11-21", "score": 30.2, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Ninivaggi Angelo Michael Jr", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel & Sec.", "amount": 14380.0, "date": "2008-11-21", "score": 39.2, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "Frisch Steven J.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP Global Eng Services", "amount": 18145.0, "date": "2008-11-21", "score": 40.4, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "SCHROCK MICHAEL V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53780.1, "date": "2008-10-31", "score": 50.9, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "CORTINOVIS STEPHEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28792.0, "date": "2008-08-01", "score": 36.4, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "JONES GINGER M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 46635.0, "date": "2007-11-01", "score": 57.6, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "JONES GINGER M", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance", "amount": 32311.0, "date": "2007-05-16", "score": 41.4, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "RUST DAVID H", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Human Resources", "amount": 25128.499999999996, "date": "2007-02-07", "score": 39.5, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "DRURY DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39000.0, "date": "2005-11-16", "score": 44.2, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "KELLY PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27128.800000000003, "date": "2005-05-20", "score": 43.8, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "CZAJKOWSKI THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 5449.5, "date": "2005-02-11", "score": 44.7, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "VER HAGEN JAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28586.33, "date": "2004-05-07", "score": 35.2, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "CORTINOVIS STEPHEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29717.0, "date": "2004-05-04", "score": 43.9, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "DRURY DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14560.0, "date": "2004-05-03", "score": 36.8, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "RUST DAVID H", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Human Resources", "amount": 16548.7, "date": "2004-04-23", "score": 39.9, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "BITTER F GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 16400.0, "date": "2004-04-23", "score": 39.7, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "VER HAGEN JAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19273.9, "date": "2004-02-23", "score": 32.8, "ref_price": 45.23, "return": 3.9153216891443736}, {"who": "CORTINOVIS STEPHEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26620.0, "date": "2003-08-07", "score": 32.3, "ref_price": 45.23, "return": 3.9153216891443736}]}, "price_series": [{"date": "2016-10-26", "close": 45.23, "volume": 260186.0}, {"date": "2016-10-27", "close": 45.39, "volume": 341967.0}, {"date": "2016-10-28", "close": 45.33, "volume": 142524.0}, {"date": "2016-10-31", "close": 45.81, "volume": 260293.0}, {"date": "2016-11-01", "close": 45.54, "volume": 136190.0}, {"date": "2016-11-02", "close": 45.68, "volume": 149663.0}, {"date": "2016-11-03", "close": 45.68, "volume": 120706.0}, {"date": "2016-11-04", "close": 45.58, "volume": 93348.0}, {"date": "2016-11-07", "close": 46.82, "volume": 221929.0}, {"date": "2016-11-08", "close": 46.62, "volume": 113658.0}, {"date": "2016-11-09", "close": 47.99, "volume": 205940.0}, {"date": "2016-11-10", "close": 48.44, "volume": 319641.0}, {"date": "2016-11-11", "close": 49.62, "volume": 332164.0}, {"date": "2016-11-14", "close": 49.93, "volume": 163529.0}, {"date": "2016-11-15", "close": 49.49, "volume": 162580.0}, {"date": "2016-11-16", "close": 50.33, "volume": 119128.0}, {"date": "2016-11-17", "close": 50.64, "volume": 109621.0}, {"date": "2016-11-18", "close": 50.85, "volume": 181963.0}, {"date": "2016-11-21", "close": 50.65, "volume": 145933.0}, {"date": "2016-11-22", "close": 51.29, "volume": 144664.0}, {"date": "2016-11-23", "close": 51.28, "volume": 109006.0}, {"date": "2016-11-25", "close": 51.39, "volume": 65627.0}, {"date": "2016-11-28", "close": 50.93, "volume": 209521.0}, {"date": "2016-11-29", "close": 50.7, "volume": 158577.0}, {"date": "2016-11-30", "close": 51.1, "volume": 144700.0}, {"date": "2016-12-01", "close": 50.73, "volume": 124075.0}, {"date": "2016-12-02", "close": 50.99, "volume": 180255.0}, {"date": "2016-12-05", "close": 51.36, "volume": 179812.0}, {"date": "2016-12-06", "close": 51.76, "volume": 127808.0}, {"date": "2016-12-07", "close": 52.56, "volume": 101867.0}, {"date": "2016-12-08", "close": 53.41, "volume": 139566.0}, {"date": "2016-12-09", "close": 53.32, "volume": 158241.0}, {"date": "2016-12-12", "close": 53.13, "volume": 151243.0}, {"date": "2016-12-13", "close": 53.4, "volume": 285911.0}, {"date": "2016-12-14", "close": 52.95, "volume": 115452.0}, {"date": "2016-12-15", "close": 53.66, "volume": 252337.0}, {"date": "2016-12-16", "close": 53.62, "volume": 455871.0}, {"date": "2016-12-19", "close": 53.8, "volume": 144377.0}, {"date": "2016-12-20", "close": 54.22, "volume": 163271.0}, {"date": "2016-12-21", "close": 54.44, "volume": 96854.0}, {"date": "2016-12-22", "close": 54.06, "volume": 80510.0}, {"date": "2016-12-23", "close": 54.45, "volume": 92357.0}, {"date": "2016-12-27", "close": 54.81, "volume": 44715.0}, {"date": "2016-12-28", "close": 54.29, "volume": 63532.0}, {"date": "2016-12-29", "close": 54.83, "volume": 130620.0}, {"date": "2016-12-30", "close": 54.04, "volume": 111845.0}, {"date": "2017-01-03", "close": 53.94, "volume": 157322.0}, {"date": "2017-01-04", "close": 54.87, "volume": 133276.0}, {"date": "2017-01-05", "close": 54.47, "volume": 69990.0}, {"date": "2017-01-06", "close": 54.12, "volume": 75664.0}, {"date": "2017-01-09", "close": 53.56, "volume": 162152.0}, {"date": "2017-01-10", "close": 54.34, "volume": 210537.0}, {"date": "2017-01-11", "close": 54.24, "volume": 209549.0}, {"date": "2017-01-12", "close": 53.98, "volume": 140178.0}, {"date": "2017-01-13", "close": 54.89, "volume": 173185.0}, {"date": "2017-01-17", "close": 53.1, "volume": 221963.0}, {"date": "2017-01-18", "close": 53.41, "volume": 173737.0}, {"date": "2017-01-19", "close": 53.31, "volume": 448884.0}, {"date": "2017-01-20", "close": 53.17, "volume": 216244.0}, {"date": "2017-01-23", "close": 53.09, "volume": 227010.0}, {"date": "2017-01-24", "close": 54.04, "volume": 210927.0}, {"date": "2017-01-25", "close": 54.42, "volume": 200657.0}, {"date": "2017-01-26", "close": 54.4, "volume": 165603.0}, {"date": "2017-01-27", "close": 54.48, "volume": 212779.0}, {"date": "2017-01-30", "close": 54.04, "volume": 172232.0}, {"date": "2017-01-31", "close": 54.3, "volume": 176586.0}, {"date": "2017-02-01", "close": 54.03, "volume": 197885.0}, {"date": "2017-02-02", "close": 53.82, "volume": 160271.0}, {"date": "2017-02-03", "close": 54.18, "volume": 178859.0}, {"date": "2017-02-06", "close": 54.52, "volume": 243334.0}, {"date": "2017-02-07", "close": 54.73, "volume": 383478.0}, {"date": "2017-02-08", "close": 54.87, "volume": 294415.0}, {"date": "2017-02-09", "close": 56.04, "volume": 436010.0}, {"date": "2017-02-10", "close": 56.26, "volume": 184941.0}, {"date": "2017-02-13", "close": 56.78, "volume": 171943.0}, {"date": "2017-02-14", "close": 57.06, "volume": 158413.0}, {"date": "2017-02-15", "close": 57.49, "volume": 140490.0}, {"date": "2017-02-16", "close": 57.48, "volume": 122964.0}, {"date": "2017-02-17", "close": 57.41, "volume": 349702.0}, {"date": "2017-02-21", "close": 57.97, "volume": 187844.0}, {"date": "2017-02-22", "close": 57.81, "volume": 107270.0}, {"date": "2017-02-23", "close": 57.98, "volume": 221765.0}, {"date": "2017-02-24", "close": 57.71, "volume": 133051.0}, {"date": "2017-02-27", "close": 57.52, "volume": 160189.0}, {"date": "2017-02-28", "close": 56.07, "volume": 213121.0}, {"date": "2017-03-01", "close": 57.34, "volume": 146976.0}, {"date": "2017-03-02", "close": 56.89, "volume": 104376.0}, {"date": "2017-03-03", "close": 56.59, "volume": 133516.0}, {"date": "2017-03-06", "close": 56.57, "volume": 189702.0}, {"date": "2017-03-07", "close": 55.8, "volume": 333383.0}, {"date": "2017-03-08", "close": 55.44, "volume": 212529.0}, {"date": "2017-03-09", "close": 55.09, "volume": 260783.0}, {"date": "2017-03-10", "close": 55.27, "volume": 137891.0}, {"date": "2017-03-13", "close": 55.51, "volume": 126781.0}, {"date": "2017-03-14", "close": 55.86, "volume": 119476.0}, {"date": "2017-03-15", "close": 56.86, "volume": 158476.0}, {"date": "2017-03-16", "close": 56.96, "volume": 116942.0}, {"date": "2017-03-17", "close": 57.92, "volume": 405677.0}, {"date": "2017-03-20", "close": 57.33, "volume": 112107.0}, {"date": "2017-03-21", "close": 56.46, "volume": 218828.0}, {"date": "2017-03-22", "close": 56.97, "volume": 119074.0}, {"date": "2017-03-23", "close": 57.15, "volume": 128529.0}, {"date": "2017-03-24", "close": 57.2, "volume": 129618.0}, {"date": "2017-03-27", "close": 57.64, "volume": 106775.0}, {"date": "2017-03-28", "close": 57.77, "volume": 107345.0}, {"date": "2017-03-29", "close": 57.8, "volume": 53285.0}, {"date": "2017-03-30", "close": 58.2, "volume": 109683.0}, {"date": "2017-03-31", "close": 57.8, "volume": 228305.0}, {"date": "2017-04-03", "close": 57.13, "volume": 164748.0}, {"date": "2017-04-04", "close": 57.32, "volume": 269523.0}, {"date": "2017-04-05", "close": 56.68, "volume": 185273.0}, {"date": "2017-04-06", "close": 57.28, "volume": 114752.0}, {"date": "2017-04-07", "close": 57.28, "volume": 133425.0}, {"date": "2017-04-10", "close": 57.13, "volume": 79654.0}, {"date": "2017-04-11", "close": 57.64, "volume": 190422.0}, {"date": "2017-04-12", "close": 57.04, "volume": 152295.0}, {"date": "2017-04-13", "close": 56.89, "volume": 152177.0}, {"date": "2017-04-17", "close": 57.44, "volume": 156844.0}, {"date": "2017-04-18", "close": 57.52, "volume": 120180.0}, {"date": "2017-04-19", "close": 58.22, "volume": 176793.0}, {"date": "2017-04-20", "close": 53.62, "volume": 852545.0}, {"date": "2017-04-21", "close": 52.0, "volume": 654885.0}, {"date": "2017-04-24", "close": 53.08, "volume": 453471.0}, {"date": "2017-04-25", "close": 53.04, "volume": 239176.0}, {"date": "2017-04-26", "close": 52.99, "volume": 339779.0}, {"date": "2017-04-27", "close": 52.95, "volume": 176240.0}, {"date": "2017-04-28", "close": 51.99, "volume": 189374.0}, {"date": "2017-05-01", "close": 52.03, "volume": 159800.0}, {"date": "2017-05-02", "close": 51.26, "volume": 329007.0}, {"date": "2017-05-03", "close": 50.52, "volume": 202314.0}, {"date": "2017-05-04", "close": 50.73, "volume": 253805.0}, {"date": "2017-05-05", "close": 51.13, "volume": 143319.0}, {"date": "2017-05-08", "close": 51.0, "volume": 117891.0}, {"date": "2017-05-09", "close": 50.95, "volume": 130012.0}, {"date": "2017-05-10", "close": 50.64, "volume": 152561.0}, {"date": "2017-05-11", "close": 50.84, "volume": 212339.0}, {"date": "2017-05-12", "close": 50.64, "volume": 231471.0}, {"date": "2017-05-15", "close": 51.34, "volume": 199371.0}, {"date": "2017-05-16", "close": 51.39, "volume": 162543.0}, {"date": "2017-05-17", "close": 50.23, "volume": 323223.0}, {"date": "2017-05-18", "close": 49.68, "volume": 260276.0}, {"date": "2017-05-19", "close": 50.02, "volume": 210086.0}, {"date": "2017-05-22", "close": 50.59, "volume": 133817.0}, {"date": "2017-05-23", "close": 50.76, "volume": 155633.0}, {"date": "2017-05-24", "close": 51.19, "volume": 164878.0}, {"date": "2017-05-25", "close": 51.88, "volume": 177893.0}, {"date": "2017-05-26", "close": 51.81, "volume": 163697.0}, {"date": "2017-05-30", "close": 52.06, "volume": 166979.0}, {"date": "2017-05-31", "close": 51.98, "volume": 162579.0}, {"date": "2017-06-01", "close": 52.86, "volume": 172029.0}, {"date": "2017-06-02", "close": 53.24, "volume": 152193.0}, {"date": "2017-06-05", "close": 53.06, "volume": 155232.0}, {"date": "2017-06-06", "close": 52.81, "volume": 142341.0}, {"date": "2017-06-07", "close": 52.92, "volume": 96168.0}, {"date": "2017-06-08", "close": 53.81, "volume": 110616.0}, {"date": "2017-06-09", "close": 53.38, "volume": 165243.0}, {"date": "2017-06-12", "close": 53.01, "volume": 146329.0}, {"date": "2017-06-13", "close": 53.06, "volume": 171836.0}, {"date": "2017-06-14", "close": 52.25, "volume": 182723.0}, {"date": "2017-06-15", "close": 52.38, "volume": 140306.0}, {"date": "2017-06-16", "close": 51.66, "volume": 274329.0}, {"date": "2017-06-19", "close": 52.09, "volume": 123738.0}, {"date": "2017-06-20", "close": 51.35, "volume": 94533.0}, {"date": "2017-06-21", "close": 51.32, "volume": 90779.0}, {"date": "2017-06-22", "close": 51.95, "volume": 147362.0}, {"date": "2017-06-23", "close": 53.05, "volume": 342501.0}, {"date": "2017-06-26", "close": 53.24, "volume": 96514.0}, {"date": "2017-06-27", "close": 52.25, "volume": 191499.0}, {"date": "2017-06-28", "close": 53.66, "volume": 168876.0}, {"date": "2017-06-29", "close": 53.04, "volume": 200578.0}, {"date": "2017-06-30", "close": 52.57, "volume": 114292.0}, {"date": "2017-07-03", "close": 52.71, "volume": 65692.0}, {"date": "2017-07-05", "close": 51.86, "volume": 137394.0}, {"date": "2017-07-06", "close": 50.99, "volume": 201515.0}, {"date": "2017-07-07", "close": 51.58, "volume": 254051.0}, {"date": "2017-07-10", "close": 51.57, "volume": 160064.0}, {"date": "2017-07-11", "close": 52.0, "volume": 184883.0}, {"date": "2017-07-12", "close": 52.93, "volume": 114034.0}, {"date": "2017-07-13", "close": 52.47, "volume": 101118.0}, {"date": "2017-07-14", "close": 52.76, "volume": 129101.0}, {"date": "2017-07-17", "close": 53.27, "volume": 149237.0}, {"date": "2017-07-18", "close": 53.06, "volume": 150606.0}, {"date": "2017-07-19", "close": 53.86, "volume": 211929.0}, {"date": "2017-07-20", "close": 54.93, "volume": 489501.0}, {"date": "2017-07-21", "close": 54.46, "volume": 276320.0}, {"date": "2017-07-24", "close": 54.78, "volume": 229058.0}, {"date": "2017-07-25", "close": 54.88, "volume": 139833.0}, {"date": "2017-07-26", "close": 54.65, "volume": 187557.0}, {"date": "2017-07-27", "close": 54.32, "volume": 178055.0}, {"date": "2017-07-28", "close": 53.76, "volume": 163919.0}, {"date": "2017-07-31", "close": 53.61, "volume": 153734.0}, {"date": "2017-08-01", "close": 53.97, "volume": 75775.0}, {"date": "2017-08-02", "close": 53.44, "volume": 106645.0}, {"date": "2017-08-03", "close": 52.63, "volume": 101629.0}, {"date": "2017-08-04", "close": 52.39, "volume": 86972.0}, {"date": "2017-08-07", "close": 52.69, "volume": 84731.0}, {"date": "2017-08-08", "close": 52.54, "volume": 75500.0}, {"date": "2017-08-09", "close": 52.34, "volume": 91296.0}, {"date": "2017-08-10", "close": 50.98, "volume": 134916.0}, {"date": "2017-08-11", "close": 50.4, "volume": 188009.0}, {"date": "2017-08-14", "close": 51.11, "volume": 165959.0}, {"date": "2017-08-15", "close": 50.33, "volume": 131671.0}, {"date": "2017-08-16", "close": 51.02, "volume": 148791.0}, {"date": "2017-08-17", "close": 50.03, "volume": 204521.0}, {"date": "2017-08-18", "close": 49.75, "volume": 132526.0}, {"date": "2017-08-21", "close": 49.37, "volume": 103997.0}, {"date": "2017-08-22", "close": 50.07, "volume": 133194.0}, {"date": "2017-08-23", "close": 50.1, "volume": 103171.0}, {"date": "2017-08-24", "close": 49.82, "volume": 120977.0}, {"date": "2017-08-25", "close": 50.17, "volume": 90091.0}, {"date": "2017-08-28", "close": 51.15, "volume": 249536.0}, {"date": "2017-08-29", "close": 50.92, "volume": 149283.0}, {"date": "2017-08-30", "close": 51.31, "volume": 94329.0}, {"date": "2017-08-31", "close": 52.08, "volume": 107916.0}, {"date": "2017-09-01", "close": 52.58, "volume": 66004.0}, {"date": "2017-09-05", "close": 51.93, "volume": 105546.0}, {"date": "2017-09-06", "close": 51.54, "volume": 86910.0}, {"date": "2017-09-07", "close": 51.36, "volume": 63523.0}, {"date": "2017-09-08", "close": 51.49, "volume": 110864.0}, {"date": "2017-09-11", "close": 52.23, "volume": 87467.0}, {"date": "2017-09-12", "close": 52.48, "volume": 47242.0}, {"date": "2017-09-13", "close": 52.42, "volume": 65330.0}, {"date": "2017-09-14", "close": 52.45, "volume": 57104.0}, {"date": "2017-09-15", "close": 52.69, "volume": 227329.0}, {"date": "2017-09-18", "close": 53.52, "volume": 118784.0}, {"date": "2017-09-19", "close": 54.25, "volume": 257786.0}, {"date": "2017-09-20", "close": 54.28, "volume": 198275.0}, {"date": "2017-09-21", "close": 54.47, "volume": 125873.0}, {"date": "2017-09-22", "close": 55.3, "volume": 130652.0}, {"date": "2017-09-25", "close": 55.18, "volume": 261655.0}, {"date": "2017-09-26", "close": 55.4, "volume": 141351.0}, {"date": "2017-09-27", "close": 56.49, "volume": 186495.0}, {"date": "2017-09-28", "close": 56.45, "volume": 186723.0}, {"date": "2017-09-29", "close": 56.08, "volume": 123734.0}, {"date": "2017-10-02", "close": 56.97, "volume": 271702.0}, {"date": "2017-10-03", "close": 57.9, "volume": 209136.0}, {"date": "2017-10-04", "close": 58.38, "volume": 103920.0}, {"date": "2017-10-05", "close": 58.45, "volume": 203576.0}, {"date": "2017-10-06", "close": 58.91, "volume": 146257.0}, {"date": "2017-10-09", "close": 59.09, "volume": 201521.0}, {"date": "2017-10-10", "close": 58.95, "volume": 211480.0}, {"date": "2017-10-11", "close": 58.92, "volume": 285569.0}, {"date": "2017-10-12", "close": 58.7, "volume": 161822.0}, {"date": "2017-10-13", "close": 58.65, "volume": 129737.0}, {"date": "2017-10-16", "close": 58.58, "volume": 140081.0}, {"date": "2017-10-17", "close": 58.46, "volume": 100544.0}, {"date": "2017-10-18", "close": 59.05, "volume": 103442.0}, {"date": "2017-10-19", "close": 58.32, "volume": 231727.0}, {"date": "2017-10-20", "close": 58.01, "volume": 166803.0}, {"date": "2017-10-23", "close": 58.54, "volume": 223892.0}, {"date": "2017-10-24", "close": 58.43, "volume": 112654.0}, {"date": "2017-10-25", "close": 58.67, "volume": 159396.0}, {"date": "2017-10-26", "close": 61.83, "volume": 249050.0}, {"date": "2017-10-27", "close": 62.47, "volume": 163953.0}, {"date": "2017-10-30", "close": 61.27, "volume": 272343.0}, {"date": "2017-10-31", "close": 61.43, "volume": 229568.0}, {"date": "2017-11-01", "close": 60.66, "volume": 98632.0}, {"date": "2017-11-02", "close": 60.49, "volume": 78386.0}, {"date": "2017-11-03", "close": 60.02, "volume": 108945.0}, {"date": "2017-11-06", "close": 61.0, "volume": 131569.0}, {"date": "2017-11-07", "close": 60.83, "volume": 106524.0}, {"date": "2017-11-08", "close": 61.15, "volume": 86742.0}, {"date": "2017-11-09", "close": 61.13, "volume": 100501.0}, {"date": "2017-11-10", "close": 61.07, "volume": 104844.0}, {"date": "2017-11-13", "close": 61.08, "volume": 115381.0}, {"date": "2017-11-14", "close": 60.99, "volume": 118725.0}, {"date": "2017-11-15", "close": 60.5, "volume": 113649.0}, {"date": "2017-11-16", "close": 60.93, "volume": 157006.0}, {"date": "2017-11-17", "close": 60.94, "volume": 228813.0}, {"date": "2017-11-20", "close": 62.47, "volume": 211842.0}, {"date": "2017-11-21", "close": 62.95, "volume": 162162.0}, {"date": "2017-11-22", "close": 63.06, "volume": 131610.0}, {"date": "2017-11-24", "close": 63.32, "volume": 43822.0}, {"date": "2017-11-27", "close": 63.15, "volume": 121422.0}, {"date": "2017-11-28", "close": 63.63, "volume": 145799.0}, {"date": "2017-11-29", "close": 62.93, "volume": 141747.0}, {"date": "2017-11-30", "close": 62.51, "volume": 179047.0}, {"date": "2017-12-01", "close": 61.8, "volume": 229333.0}, {"date": "2017-12-04", "close": 61.49, "volume": 122825.0}, {"date": "2017-12-05", "close": 61.19, "volume": 162047.0}, {"date": "2017-12-06", "close": 60.7, "volume": 132573.0}, {"date": "2017-12-07", "close": 60.88, "volume": 164439.0}, {"date": "2017-12-08", "close": 60.89, "volume": 81987.0}, {"date": "2017-12-11", "close": 61.11, "volume": 202716.0}, {"date": "2017-12-12", "close": 61.28, "volume": 81871.0}, {"date": "2017-12-13", "close": 61.23, "volume": 124281.0}, {"date": "2017-12-14", "close": 60.66, "volume": 107729.0}, {"date": "2017-12-15", "close": 61.59, "volume": 355386.0}, {"date": "2017-12-18", "close": 62.11, "volume": 110249.0}, {"date": "2017-12-19", "close": 61.49, "volume": 99926.0}, {"date": "2017-12-20", "close": 61.87, "volume": 93809.0}, {"date": "2017-12-21", "close": 62.01, "volume": 104760.0}, {"date": "2017-12-22", "close": 60.94, "volume": 107065.0}, {"date": "2017-12-26", "close": 60.6, "volume": 92247.0}, {"date": "2017-12-27", "close": 60.33, "volume": 139462.0}, {"date": "2017-12-28", "close": 60.8, "volume": 125127.0}, {"date": "2017-12-29", "close": 60.72, "volume": 107444.0}, {"date": "2018-01-02", "close": 61.08, "volume": 98617.0}, {"date": "2018-01-03", "close": 61.16, "volume": 88794.0}, {"date": "2018-01-04", "close": 61.91, "volume": 96068.0}, {"date": "2018-01-05", "close": 62.215, "volume": 67159.0}, {"date": "2018-01-08", "close": 65.12, "volume": 230812.0}, {"date": "2018-01-09", "close": 64.53, "volume": 199408.0}, {"date": "2018-01-10", "close": 63.76, "volume": 71519.0}, {"date": "2018-01-11", "close": 64.55, "volume": 165954.0}, {"date": "2018-01-12", "close": 65.87, "volume": 82898.0}, {"date": "2018-01-16", "close": 63.77, "volume": 205562.0}, {"date": "2018-01-17", "close": 64.36, "volume": 239938.0}, {"date": "2018-01-18", "close": 60.12, "volume": 672861.0}, {"date": "2018-01-19", "close": 60.56, "volume": 225219.0}, {"date": "2018-01-22", "close": 59.97, "volume": 206454.0}, {"date": "2018-01-23", "close": 60.29, "volume": 173523.0}, {"date": "2018-01-24", "close": 59.65, "volume": 187696.0}, {"date": "2018-01-25", "close": 60.54, "volume": 190341.0}, {"date": "2018-01-26", "close": 61.28, "volume": 101392.0}, {"date": "2018-01-29", "close": 60.55, "volume": 231832.0}, {"date": "2018-01-30", "close": 59.95, "volume": 138309.0}, {"date": "2018-01-31", "close": 59.75, "volume": 121103.0}, {"date": "2018-02-01", "close": 60.49, "volume": 137638.0}, {"date": "2018-02-02", "close": 59.82, "volume": 171259.0}, {"date": "2018-02-05", "close": 58.18, "volume": 252935.0}, {"date": "2018-02-06", "close": 58.96, "volume": 253602.0}, {"date": "2018-02-07", "close": 59.39, "volume": 145826.0}, {"date": "2018-02-08", "close": 57.53, "volume": 153661.0}, {"date": "2018-02-09", "close": 57.47, "volume": 270294.0}, {"date": "2018-02-12", "close": 58.06, "volume": 158901.0}, {"date": "2018-02-13", "close": 57.64, "volume": 134328.0}, {"date": "2018-02-14", "close": 58.52, "volume": 103356.0}, {"date": "2018-02-15", "close": 59.14, "volume": 82972.0}, {"date": "2018-02-16", "close": 59.16, "volume": 154741.0}, {"date": "2018-02-20", "close": 60.76, "volume": 185504.0}, {"date": "2018-02-21", "close": 60.17, "volume": 180263.0}, {"date": "2018-02-22", "close": 60.48, "volume": 158756.0}, {"date": "2018-02-23", "close": 60.96, "volume": 105121.0}, {"date": "2018-02-26", "close": 61.88, "volume": 75558.0}, {"date": "2018-02-27", "close": 61.23, "volume": 163301.0}, {"date": "2018-02-28", "close": 60.32, "volume": 123839.0}, {"date": "2018-03-01", "close": 60.01, "volume": 122794.0}, {"date": "2018-03-02", "close": 61.43, "volume": 116082.0}, {"date": "2018-03-05", "close": 61.71, "volume": 108513.0}, {"date": "2018-03-06", "close": 62.54, "volume": 147251.0}, {"date": "2018-03-07", "close": 63.14, "volume": 132272.0}, {"date": "2018-03-08", "close": 62.99, "volume": 177144.0}, {"date": "2018-03-09", "close": 64.28, "volume": 120929.0}, {"date": "2018-03-12", "close": 65.13, "volume": 109855.0}, {"date": "2018-03-13", "close": 64.46, "volume": 108505.0}, {"date": "2018-03-14", "close": 63.91, "volume": 103749.0}, {"date": "2018-03-15", "close": 64.35, "volume": 119409.0}, {"date": "2018-03-16", "close": 65.81, "volume": 460520.0}, {"date": "2018-03-19", "close": 64.94, "volume": 185935.0}, {"date": "2018-03-20", "close": 64.54, "volume": 128851.0}, {"date": "2018-03-21", "close": 64.42, "volume": 109419.0}, {"date": "2018-03-22", "close": 62.64, "volume": 146744.0}, {"date": "2018-03-23", "close": 60.32, "volume": 215540.0}, {"date": "2018-03-26", "close": 60.25, "volume": 295114.0}, {"date": "2018-03-27", "close": 58.48, "volume": 248577.0}, {"date": "2018-03-28", "close": 58.5, "volume": 248910.0}, {"date": "2018-03-29", "close": 59.73, "volume": 266354.0}, {"date": "2018-04-02", "close": 58.74, "volume": 136825.0}, {"date": "2018-04-03", "close": 59.66, "volume": 143328.0}, {"date": "2018-04-04", "close": 59.74, "volume": 113038.0}, {"date": "2018-04-05", "close": 59.83, "volume": 126488.0}, {"date": "2018-04-06", "close": 58.59, "volume": 145368.0}, {"date": "2018-04-09", "close": 58.43, "volume": 128322.0}, {"date": "2018-04-10", "close": 59.92, "volume": 266137.0}, {"date": "2018-04-11", "close": 60.46, "volume": 137212.0}, {"date": "2018-04-12", "close": 60.84, "volume": 94468.0}, {"date": "2018-04-13", "close": 61.91, "volume": 105924.0}, {"date": "2018-04-16", "close": 62.06, "volume": 124848.0}, {"date": "2018-04-17", "close": 62.08, "volume": 205187.0}, {"date": "2018-04-18", "close": 62.69, "volume": 211750.0}, {"date": "2018-04-19", "close": 62.61, "volume": 130428.0}, {"date": "2018-04-20", "close": 62.29, "volume": 140079.0}, {"date": "2018-04-23", "close": 62.32, "volume": 136102.0}, {"date": "2018-04-24", "close": 61.88, "volume": 169844.0}, {"date": "2018-04-25", "close": 61.48, "volume": 159924.0}, {"date": "2018-04-26", "close": 54.7, "volume": 672791.0}, {"date": "2018-04-27", "close": 55.56, "volume": 325519.0}, {"date": "2018-04-30", "close": 54.84, "volume": 330319.0}, {"date": "2018-05-01", "close": 56.24, "volume": 171537.0}, {"date": "2018-05-02", "close": 56.68, "volume": 132934.0}, {"date": "2018-05-03", "close": 56.64, "volume": 114555.0}, {"date": "2018-05-04", "close": 58.2, "volume": 216456.0}, {"date": "2018-05-07", "close": 58.08, "volume": 263195.0}, {"date": "2018-05-08", "close": 58.34, "volume": 328807.0}, {"date": "2018-05-09", "close": 58.16, "volume": 147160.0}, {"date": "2018-05-10", "close": 58.8, "volume": 198190.0}, {"date": "2018-05-11", "close": 59.12, "volume": 236784.0}, {"date": "2018-05-14", "close": 58.8, "volume": 199110.0}, {"date": "2018-05-15", "close": 58.25, "volume": 194811.0}, {"date": "2018-05-16", "close": 58.93, "volume": 167198.0}, {"date": "2018-05-17", "close": 59.47, "volume": 149428.0}, {"date": "2018-05-18", "close": 59.77, "volume": 216808.0}, {"date": "2018-05-21", "close": 59.68, "volume": 168738.0}, {"date": "2018-05-22", "close": 59.07, "volume": 147633.0}, {"date": "2018-05-23", "close": 58.27, "volume": 224121.0}, {"date": "2018-05-24", "close": 57.77, "volume": 144695.0}, {"date": "2018-05-25", "close": 57.98, "volume": 145281.0}, {"date": "2018-05-29", "close": 58.31, "volume": 195001.0}, {"date": "2018-05-30", "close": 59.23, "volume": 212088.0}, {"date": "2018-05-31", "close": 58.15, "volume": 153684.0}, {"date": "2018-06-01", "close": 58.89, "volume": 158029.0}, {"date": "2018-06-04", "close": 59.45, "volume": 135154.0}, {"date": "2018-06-05", "close": 60.75, "volume": 143379.0}, {"date": "2018-06-06", "close": 61.33, "volume": 92234.0}, {"date": "2018-06-07", "close": 61.27, "volume": 94054.0}, {"date": "2018-06-08", "close": 61.0, "volume": 117202.0}, {"date": "2018-06-11", "close": 61.31, "volume": 159270.0}, {"date": "2018-06-12", "close": 61.0, "volume": 138951.0}, {"date": "2018-06-13", "close": 60.52, "volume": 147064.0}, {"date": "2018-06-14", "close": 61.07, "volume": 116386.0}, {"date": "2018-06-15", "close": 61.33, "volume": 375747.0}, {"date": "2018-06-18", "close": 61.0, "volume": 235139.0}, {"date": "2018-06-19", "close": 60.94, "volume": 178523.0}, {"date": "2018-06-20", "close": 61.73, "volume": 144804.0}, {"date": "2018-06-21", "close": 61.46, "volume": 133367.0}, {"date": "2018-06-22", "close": 61.66, "volume": 230905.0}, {"date": "2018-06-25", "close": 59.74, "volume": 106992.0}, {"date": "2018-06-26", "close": 60.53, "volume": 116839.0}, {"date": "2018-06-27", "close": 60.05, "volume": 116328.0}, {"date": "2018-06-28", "close": 59.49, "volume": 86101.0}, {"date": "2018-06-29", "close": 59.54, "volume": 114950.0}, {"date": "2018-07-02", "close": 60.3, "volume": 102793.0}, {"date": "2018-07-03", "close": 60.65, "volume": 71626.0}, {"date": "2018-07-05", "close": 61.85, "volume": 153332.0}, {"date": "2018-07-06", "close": 62.41, "volume": 79178.0}, {"date": "2018-07-09", "close": 63.1, "volume": 120279.0}, {"date": "2018-07-10", "close": 63.17, "volume": 99451.0}, {"date": "2018-07-11", "close": 61.69, "volume": 105540.0}, {"date": "2018-07-12", "close": 62.15, "volume": 104297.0}, {"date": "2018-07-13", "close": 61.98, "volume": 80524.0}, {"date": "2018-07-16", "close": 61.97, "volume": 186234.0}, {"date": "2018-07-17", "close": 62.13, "volume": 180674.0}, {"date": "2018-07-18", "close": 60.88, "volume": 299801.0}, {"date": "2018-07-19", "close": 61.79, "volume": 330671.0}, {"date": "2018-07-20", "close": 61.07, "volume": 234365.0}, {"date": "2018-07-23", "close": 61.18, "volume": 170426.0}, {"date": "2018-07-24", "close": 60.74, "volume": 176014.0}, {"date": "2018-07-25", "close": 59.87, "volume": 180113.0}, {"date": "2018-07-26", "close": 60.02, "volume": 219769.0}, {"date": "2018-07-27", "close": 58.98, "volume": 190214.0}, {"date": "2018-07-30", "close": 59.15, "volume": 144054.0}, {"date": "2018-07-31", "close": 59.42, "volume": 255064.0}, {"date": "2018-08-01", "close": 59.86, "volume": 216473.0}, {"date": "2018-08-02", "close": 60.53, "volume": 122914.0}, {"date": "2018-08-03", "close": 60.42, "volume": 116786.0}, {"date": "2018-08-06", "close": 61.14, "volume": 158939.0}, {"date": "2018-08-07", "close": 61.51, "volume": 133662.0}, {"date": "2018-08-08", "close": 61.44, "volume": 86478.0}, {"date": "2018-08-09", "close": 61.26, "volume": 88160.0}, {"date": "2018-08-10", "close": 60.82, "volume": 90550.0}, {"date": "2018-08-13", "close": 60.8, "volume": 93033.0}, {"date": "2018-08-14", "close": 61.56, "volume": 91234.0}, {"date": "2018-08-15", "close": 60.99, "volume": 86666.0}, {"date": "2018-08-16", "close": 61.03, "volume": 93605.0}, {"date": "2018-08-17", "close": 61.1, "volume": 132613.0}, {"date": "2018-08-20", "close": 61.04, "volume": 169166.0}, {"date": "2018-08-21", "close": 61.66, "volume": 161473.0}, {"date": "2018-08-22", "close": 61.52, "volume": 120348.0}, {"date": "2018-08-23", "close": 60.84, "volume": 130461.0}, {"date": "2018-08-24", "close": 60.95, "volume": 85634.0}, {"date": "2018-08-27", "close": 61.88, "volume": 110976.0}, {"date": "2018-08-28", "close": 62.7, "volume": 147406.0}, {"date": "2018-08-29", "close": 62.92, "volume": 140639.0}, {"date": "2018-08-30", "close": 63.52, "volume": 204943.0}, {"date": "2018-08-31", "close": 63.29, "volume": 120104.0}, {"date": "2018-09-04", "close": 62.98, "volume": 128660.0}, {"date": "2018-09-05", "close": 62.6, "volume": 109844.0}, {"date": "2018-09-06", "close": 61.19, "volume": 130007.0}, {"date": "2018-09-07", "close": 61.02, "volume": 104367.0}, {"date": "2018-09-10", "close": 60.76, "volume": 103727.0}, {"date": "2018-09-11", "close": 60.54, "volume": 80064.0}, {"date": "2018-09-12", "close": 61.57, "volume": 183047.0}, {"date": "2018-09-13", "close": 61.48, "volume": 80954.0}, {"date": "2018-09-14", "close": 62.04, "volume": 128260.0}, {"date": "2018-09-17", "close": 60.82, "volume": 131620.0}, {"date": "2018-09-18", "close": 60.69, "volume": 118919.0}, {"date": "2018-09-19", "close": 60.91, "volume": 161393.0}, {"date": "2018-09-20", "close": 61.04, "volume": 155621.0}, {"date": "2018-09-21", "close": 61.34, "volume": 503007.0}, {"date": "2018-09-24", "close": 61.39, "volume": 138664.0}, {"date": "2018-09-25", "close": 60.28, "volume": 132025.0}, {"date": "2018-09-26", "close": 59.5, "volume": 108980.0}, {"date": "2018-09-27", "close": 58.59, "volume": 99162.0}, {"date": "2018-09-28", "close": 58.51, "volume": 141663.0}, {"date": "2018-10-01", "close": 57.61, "volume": 153419.0}, {"date": "2018-10-02", "close": 57.51, "volume": 85979.0}, {"date": "2018-10-03", "close": 58.03, "volume": 146928.0}, {"date": "2018-10-04", "close": 56.93, "volume": 132214.0}, {"date": "2018-10-05", "close": 55.44, "volume": 189652.0}, {"date": "2018-10-08", "close": 54.34, "volume": 198981.0}, {"date": "2018-10-09", "close": 54.47, "volume": 145772.0}, {"date": "2018-10-10", "close": 52.6, "volume": 201126.0}, {"date": "2018-10-11", "close": 52.74, "volume": 205193.0}, {"date": "2018-10-12", "close": 53.72, "volume": 228091.0}, {"date": "2018-10-15", "close": 53.56, "volume": 171070.0}, {"date": "2018-10-16", "close": 55.42, "volume": 185053.0}, {"date": "2018-10-17", "close": 55.94, "volume": 87569.0}, {"date": "2018-10-18", "close": 55.13, "volume": 203176.0}, {"date": "2018-10-19", "close": 55.3, "volume": 135386.0}, {"date": "2018-10-22", "close": 55.81, "volume": 107943.0}, {"date": "2018-10-23", "close": 56.17, "volume": 237646.0}, {"date": "2018-10-24", "close": 54.48, "volume": 151247.0}, {"date": "2018-10-25", "close": 58.49, "volume": 512461.0}, {"date": "2018-10-26", "close": 56.31, "volume": 265844.0}, {"date": "2018-10-29", "close": 57.92, "volume": 256118.0}, {"date": "2018-10-30", "close": 59.28, "volume": 155035.0}, {"date": "2018-10-31", "close": 58.4, "volume": 185501.0}, {"date": "2018-11-01", "close": 59.45, "volume": 182645.0}, {"date": "2018-11-02", "close": 60.18, "volume": 234204.0}, {"date": "2018-11-05", "close": 59.59, "volume": 181455.0}, {"date": "2018-11-06", "close": 59.63, "volume": 104105.0}, {"date": "2018-11-07", "close": 60.28, "volume": 146937.0}, {"date": "2018-11-08", "close": 59.56, "volume": 175895.0}, {"date": "2018-11-09", "close": 58.19, "volume": 197356.0}, {"date": "2018-11-12", "close": 57.24, "volume": 172939.0}, {"date": "2018-11-13", "close": 57.57, "volume": 130945.0}, {"date": "2018-11-14", "close": 57.48, "volume": 118834.0}, {"date": "2018-11-15", "close": 58.93, "volume": 118531.0}, {"date": "2018-11-16", "close": 59.83, "volume": 396536.0}, {"date": "2018-11-19", "close": 58.39, "volume": 155748.0}, {"date": "2018-11-20", "close": 58.28, "volume": 179205.0}, {"date": "2018-11-21", "close": 58.72, "volume": 134179.0}, {"date": "2018-11-23", "close": 58.86, "volume": 83114.0}, {"date": "2018-11-26", "close": 60.07, "volume": 187600.0}, {"date": "2018-11-27", "close": 59.62, "volume": 102149.0}, {"date": "2018-11-28", "close": 61.21, "volume": 168724.0}, {"date": "2018-11-29", "close": 61.23, "volume": 142503.0}, {"date": "2018-11-30", "close": 61.04, "volume": 273613.0}, {"date": "2018-12-03", "close": 62.17, "volume": 127463.0}, {"date": "2018-12-04", "close": 59.81, "volume": 164765.0}, {"date": "2018-12-06", "close": 59.25, "volume": 150981.0}, {"date": "2018-12-07", "close": 56.84, "volume": 242724.0}, {"date": "2018-12-10", "close": 55.89, "volume": 288465.0}, {"date": "2018-12-11", "close": 55.32, "volume": 246669.0}, {"date": "2018-12-12", "close": 56.13, "volume": 187272.0}, {"date": "2018-12-13", "close": 54.43, "volume": 209111.0}, {"date": "2018-12-14", "close": 52.59, "volume": 285267.0}, {"date": "2018-12-17", "close": 51.47, "volume": 480867.0}, {"date": "2018-12-18", "close": 51.94, "volume": 362433.0}, {"date": "2018-12-19", "close": 51.52, "volume": 166822.0}, {"date": "2018-12-20", "close": 50.51, "volume": 129272.0}, {"date": "2018-12-21", "close": 50.0, "volume": 617028.0}, {"date": "2018-12-24", "close": 48.66, "volume": 120369.0}, {"date": "2018-12-26", "close": 49.06, "volume": 543377.0}, {"date": "2018-12-27", "close": 50.18, "volume": 381802.0}, {"date": "2018-12-28", "close": 50.2, "volume": 308702.0}, {"date": "2018-12-31", "close": 51.08, "volume": 162851.0}, {"date": "2019-01-02", "close": 51.74, "volume": 209165.0}, {"date": "2019-01-03", "close": 50.45, "volume": 174743.0}, {"date": "2019-01-04", "close": 51.74, "volume": 144179.0}, {"date": "2019-01-07", "close": 52.41, "volume": 239620.0}, {"date": "2019-01-08", "close": 52.52, "volume": 149100.0}, {"date": "2019-01-09", "close": 53.25, "volume": 111762.0}, {"date": "2019-01-10", "close": 53.98, "volume": 100715.0}, {"date": "2019-01-11", "close": 54.4, "volume": 158209.0}, {"date": "2019-01-14", "close": 53.82, "volume": 189860.0}, {"date": "2019-01-15", "close": 53.69, "volume": 143454.0}, {"date": "2019-01-16", "close": 54.84, "volume": 267564.0}, {"date": "2019-01-17", "close": 52.58, "volume": 926733.0}, {"date": "2019-01-18", "close": 54.57, "volume": 229744.0}, {"date": "2019-01-22", "close": 53.35, "volume": 220118.0}, {"date": "2019-01-23", "close": 52.7, "volume": 143779.0}, {"date": "2019-01-24", "close": 54.1, "volume": 149436.0}, {"date": "2019-01-25", "close": 54.69, "volume": 153622.0}, {"date": "2019-01-28", "close": 53.99, "volume": 150687.0}, {"date": "2019-01-29", "close": 54.87, "volume": 169784.0}, {"date": "2019-01-30", "close": 55.5, "volume": 156449.0}, {"date": "2019-01-31", "close": 56.12, "volume": 276143.0}, {"date": "2019-02-01", "close": 56.92, "volume": 205822.0}, {"date": "2019-02-04", "close": 57.23, "volume": 291921.0}, {"date": "2019-02-05", "close": 56.89, "volume": 230102.0}, {"date": "2019-02-06", "close": 57.2, "volume": 157270.0}, {"date": "2019-02-07", "close": 56.76, "volume": 174574.0}, {"date": "2019-02-08", "close": 56.19, "volume": 166305.0}, {"date": "2019-02-11", "close": 56.16, "volume": 147500.0}, {"date": "2019-02-12", "close": 57.09, "volume": 124882.0}, {"date": "2019-02-13", "close": 57.82, "volume": 169207.0}, {"date": "2019-02-14", "close": 57.88, "volume": 194520.0}, {"date": "2019-02-15", "close": 58.7, "volume": 384290.0}, {"date": "2019-02-19", "close": 59.05, "volume": 125787.0}, {"date": "2019-02-20", "close": 59.88, "volume": 154780.0}, {"date": "2019-02-21", "close": 60.15, "volume": 99870.0}, {"date": "2019-02-22", "close": 60.73, "volume": 107734.0}, {"date": "2019-02-25", "close": 61.25, "volume": 141144.0}, {"date": "2019-02-26", "close": 61.71, "volume": 136148.0}, {"date": "2019-02-27", "close": 62.07, "volume": 143676.0}, {"date": "2019-02-28", "close": 61.76, "volume": 123373.0}, {"date": "2019-03-01", "close": 62.37, "volume": 129998.0}, {"date": "2019-03-04", "close": 61.92, "volume": 135583.0}, {"date": "2019-03-05", "close": 61.51, "volume": 89176.0}, {"date": "2019-03-06", "close": 60.17, "volume": 175544.0}, {"date": "2019-03-07", "close": 59.38, "volume": 107998.0}, {"date": "2019-03-08", "close": 59.73, "volume": 77288.0}, {"date": "2019-03-11", "close": 60.72, "volume": 101182.0}, {"date": "2019-03-12", "close": 60.6, "volume": 120813.0}, {"date": "2019-03-13", "close": 61.11, "volume": 113702.0}, {"date": "2019-03-14", "close": 60.39, "volume": 113172.0}, {"date": "2019-03-15", "close": 61.22, "volume": 362014.0}, {"date": "2019-03-18", "close": 61.2, "volume": 152969.0}, {"date": "2019-03-19", "close": 61.16, "volume": 147657.0}, {"date": "2019-03-20", "close": 61.63, "volume": 210338.0}, {"date": "2019-03-21", "close": 64.06, "volume": 312760.0}, {"date": "2019-03-22", "close": 61.15, "volume": 170383.0}, {"date": "2019-03-25", "close": 60.55, "volume": 125888.0}, {"date": "2019-03-26", "close": 60.58, "volume": 129152.0}, {"date": "2019-03-27", "close": 60.27, "volume": 152419.0}, {"date": "2019-03-28", "close": 60.65, "volume": 144246.0}, {"date": "2019-03-29", "close": 60.95, "volume": 185582.0}, {"date": "2019-04-01", "close": 62.35, "volume": 141089.0}, {"date": "2019-04-02", "close": 62.82, "volume": 114231.0}, {"date": "2019-04-03", "close": 63.63, "volume": 99966.0}, {"date": "2019-04-04", "close": 64.13, "volume": 142679.0}, {"date": "2019-04-05", "close": 64.97, "volume": 164637.0}, {"date": "2019-04-08", "close": 65.24, "volume": 90480.0}, {"date": "2019-04-09", "close": 64.67, "volume": 117750.0}, {"date": "2019-04-10", "close": 65.47, "volume": 156748.0}, {"date": "2019-04-11", "close": 65.32, "volume": 112417.0}, {"date": "2019-04-12", "close": 65.57, "volume": 152184.0}, {"date": "2019-04-15", "close": 64.98, "volume": 123884.0}, {"date": "2019-04-16", "close": 66.25, "volume": 160534.0}, {"date": "2019-04-17", "close": 65.91, "volume": 244683.0}, {"date": "2019-04-18", "close": 61.05, "volume": 377433.0}, {"date": "2019-04-22", "close": 60.42, "volume": 298784.0}, {"date": "2019-04-23", "close": 60.36, "volume": 261698.0}, {"date": "2019-04-24", "close": 60.87, "volume": 196371.0}, {"date": "2019-04-25", "close": 59.27, "volume": 152554.0}, {"date": "2019-04-26", "close": 59.22, "volume": 184805.0}, {"date": "2019-04-29", "close": 59.76, "volume": 92623.0}, {"date": "2019-04-30", "close": 60.18, "volume": 162616.0}, {"date": "2019-05-01", "close": 60.47, "volume": 257945.0}, {"date": "2019-05-02", "close": 60.27, "volume": 115520.0}, {"date": "2019-05-03", "close": 61.34, "volume": 119645.0}, {"date": "2019-05-06", "close": 60.99, "volume": 137292.0}, {"date": "2019-05-07", "close": 59.37, "volume": 98784.0}, {"date": "2019-05-08", "close": 58.89, "volume": 148966.0}, {"date": "2019-05-09", "close": 58.79, "volume": 114708.0}, {"date": "2019-05-10", "close": 58.55, "volume": 84954.0}, {"date": "2019-05-13", "close": 56.29, "volume": 124036.0}, {"date": "2019-05-14", "close": 56.67, "volume": 78265.0}, {"date": "2019-05-15", "close": 56.83, "volume": 73221.0}, {"date": "2019-05-16", "close": 56.82, "volume": 109065.0}, {"date": "2019-05-17", "close": 54.64, "volume": 125822.0}, {"date": "2019-05-20", "close": 54.22, "volume": 111321.0}, {"date": "2019-05-21", "close": 54.96, "volume": 118911.0}, {"date": "2019-05-22", "close": 53.68, "volume": 90774.0}, {"date": "2019-05-23", "close": 52.87, "volume": 147245.0}, {"date": "2019-05-24", "close": 52.41, "volume": 129054.0}, {"date": "2019-05-28", "close": 52.27, "volume": 126289.0}, {"date": "2019-05-29", "close": 51.69, "volume": 102375.0}, {"date": "2019-05-30", "close": 51.74, "volume": 86269.0}, {"date": "2019-05-31", "close": 49.53, "volume": 160279.0}, {"date": "2019-06-03", "close": 49.93, "volume": 178399.0}, {"date": "2019-06-04", "close": 51.5, "volume": 136648.0}, {"date": "2019-06-05", "close": 50.84, "volume": 97333.0}, {"date": "2019-06-06", "close": 52.19, "volume": 215276.0}, {"date": "2019-06-07", "close": 52.53, "volume": 187593.0}, {"date": "2019-06-10", "close": 53.66, "volume": 170344.0}, {"date": "2019-06-11", "close": 53.86, "volume": 114679.0}, {"date": "2019-06-12", "close": 52.97, "volume": 88312.0}, {"date": "2019-06-13", "close": 53.91, "volume": 103500.0}, {"date": "2019-06-14", "close": 53.07, "volume": 129644.0}, {"date": "2019-06-17", "close": 52.96, "volume": 172968.0}, {"date": "2019-06-18", "close": 53.91, "volume": 258846.0}, {"date": "2019-06-19", "close": 54.17, "volume": 164366.0}, {"date": "2019-06-20", "close": 55.33, "volume": 159183.0}, {"date": "2019-06-21", "close": 55.56, "volume": 476510.0}, {"date": "2019-06-24", "close": 54.86, "volume": 231961.0}, {"date": "2019-06-25", "close": 55.46, "volume": 138208.0}, {"date": "2019-06-26", "close": 56.69, "volume": 104848.0}, {"date": "2019-06-27", "close": 57.66, "volume": 179173.0}, {"date": "2019-06-28", "close": 58.37, "volume": 462983.0}, {"date": "2019-07-01", "close": 59.12, "volume": 155204.0}, {"date": "2019-07-02", "close": 58.74, "volume": 92203.0}, {"date": "2019-07-03", "close": 59.29, "volume": 47606.0}, {"date": "2019-07-05", "close": 59.36, "volume": 154730.0}, {"date": "2019-07-08", "close": 58.63, "volume": 130889.0}, {"date": "2019-07-09", "close": 58.79, "volume": 102973.0}, {"date": "2019-07-10", "close": 59.43, "volume": 93544.0}, {"date": "2019-07-11", "close": 59.25, "volume": 101924.0}, {"date": "2019-07-12", "close": 59.78, "volume": 137255.0}, {"date": "2019-07-15", "close": 60.6, "volume": 176155.0}, {"date": "2019-07-16", "close": 61.4, "volume": 148402.0}, {"date": "2019-07-17", "close": 59.87, "volume": 382378.0}, {"date": "2019-07-18", "close": 55.81, "volume": 650434.0}, {"date": "2019-07-19", "close": 56.05, "volume": 300816.0}, {"date": "2019-07-22", "close": 56.22, "volume": 179995.0}, {"date": "2019-07-23", "close": 56.9, "volume": 142324.0}, {"date": "2019-07-24", "close": 57.61, "volume": 378467.0}, {"date": "2019-07-25", "close": 57.4, "volume": 233032.0}, {"date": "2019-07-26", "close": 58.78, "volume": 163729.0}, {"date": "2019-07-29", "close": 59.02, "volume": 130422.0}, {"date": "2019-07-30", "close": 59.37, "volume": 122950.0}, {"date": "2019-07-31", "close": 59.71, "volume": 343227.0}, {"date": "2019-08-01", "close": 59.76, "volume": 265069.0}, {"date": "2019-08-02", "close": 58.52, "volume": 230809.0}, {"date": "2019-08-05", "close": 57.79, "volume": 291783.0}, {"date": "2019-08-06", "close": 56.42, "volume": 160874.0}, {"date": "2019-08-07", "close": 57.21, "volume": 94847.0}, {"date": "2019-08-08", "close": 58.91, "volume": 124108.0}, {"date": "2019-08-09", "close": 57.77, "volume": 103259.0}, {"date": "2019-08-12", "close": 57.33, "volume": 100450.0}, {"date": "2019-08-13", "close": 58.46, "volume": 68780.0}, {"date": "2019-08-14", "close": 56.16, "volume": 116797.0}, {"date": "2019-08-15", "close": 55.69, "volume": 134745.0}, {"date": "2019-08-16", "close": 57.06, "volume": 136924.0}, {"date": "2019-08-19", "close": 57.66, "volume": 104597.0}, {"date": "2019-08-20", "close": 57.09, "volume": 126533.0}, {"date": "2019-08-21", "close": 58.55, "volume": 132630.0}, {"date": "2019-08-22", "close": 58.43, "volume": 102546.0}, {"date": "2019-08-23", "close": 55.94, "volume": 130417.0}, {"date": "2019-08-26", "close": 55.82, "volume": 120768.0}, {"date": "2019-08-27", "close": 54.92, "volume": 103642.0}, {"date": "2019-08-28", "close": 55.58, "volume": 67475.0}, {"date": "2019-08-29", "close": 57.38, "volume": 85696.0}, {"date": "2019-08-30", "close": 57.21, "volume": 79095.0}, {"date": "2019-09-03", "close": 55.94, "volume": 159642.0}, {"date": "2019-09-04", "close": 57.21, "volume": 83639.0}, {"date": "2019-09-05", "close": 60.49, "volume": 156866.0}, {"date": "2019-09-06", "close": 61.01, "volume": 144120.0}, {"date": "2019-09-09", "close": 61.76, "volume": 147480.0}, {"date": "2019-09-10", "close": 62.97, "volume": 140957.0}, {"date": "2019-09-11", "close": 64.52, "volume": 143993.0}, {"date": "2019-09-12", "close": 64.98, "volume": 127726.0}, {"date": "2019-09-13", "close": 64.76, "volume": 109525.0}, {"date": "2019-09-16", "close": 63.36, "volume": 201514.0}, {"date": "2019-09-17", "close": 63.68, "volume": 116428.0}, {"date": "2019-09-18", "close": 63.34, "volume": 111949.0}, {"date": "2019-09-19", "close": 63.21, "volume": 128000.0}, {"date": "2019-09-20", "close": 61.42, "volume": 577447.0}, {"date": "2019-09-23", "close": 62.17, "volume": 132400.0}, {"date": "2019-09-24", "close": 61.95, "volume": 186019.0}, {"date": "2019-09-25", "close": 63.49, "volume": 114690.0}, {"date": "2019-09-26", "close": 62.78, "volume": 82261.0}, {"date": "2019-09-27", "close": 62.56, "volume": 106462.0}, {"date": "2019-09-30", "close": 62.51, "volume": 139696.0}, {"date": "2019-10-01", "close": 60.71, "volume": 119822.0}, {"date": "2019-10-02", "close": 60.85, "volume": 99884.0}, {"date": "2019-10-03", "close": 61.12, "volume": 66817.0}, {"date": "2019-10-04", "close": 61.99, "volume": 80661.0}, {"date": "2019-10-07", "close": 61.8, "volume": 165629.0}, {"date": "2019-10-08", "close": 60.8, "volume": 87865.0}, {"date": "2019-10-09", "close": 61.49, "volume": 82584.0}, {"date": "2019-10-10", "close": 61.99, "volume": 70073.0}, {"date": "2019-10-11", "close": 63.31, "volume": 129793.0}, {"date": "2019-10-14", "close": 62.7, "volume": 40102.0}, {"date": "2019-10-15", "close": 63.74, "volume": 78765.0}, {"date": "2019-10-16", "close": 63.5, "volume": 83616.0}, {"date": "2019-10-17", "close": 64.71, "volume": 110396.0}, {"date": "2019-10-18", "close": 64.38, "volume": 95120.0}, {"date": "2019-10-21", "close": 64.77, "volume": 141786.0}, {"date": "2019-10-22", "close": 65.46, "volume": 143563.0}, {"date": "2019-10-23", "close": 65.83, "volume": 219736.0}, {"date": "2019-10-24", "close": 71.4, "volume": 660466.0}, {"date": "2019-10-25", "close": 72.3, "volume": 279595.0}, {"date": "2019-10-28", "close": 73.95, "volume": 322026.0}, {"date": "2019-10-29", "close": 72.84, "volume": 383898.0}, {"date": "2019-10-30", "close": 73.77, "volume": 225124.0}, {"date": "2019-10-31", "close": 73.94, "volume": 208728.0}, {"date": "2019-11-01", "close": 74.2, "volume": 257274.0}, {"date": "2019-11-04", "close": 73.61, "volume": 360146.0}, {"date": "2019-11-05", "close": 75.31, "volume": 410924.0}, {"date": "2019-11-06", "close": 75.34, "volume": 231565.0}, {"date": "2019-11-07", "close": 74.89, "volume": 185708.0}, {"date": "2019-11-08", "close": 74.94, "volume": 126396.0}, {"date": "2019-11-11", "close": 74.85, "volume": 93693.0}, {"date": "2019-11-12", "close": 75.195, "volume": 142903.0}, {"date": "2019-11-13", "close": 74.99, "volume": 150582.0}, {"date": "2019-11-14", "close": 74.48, "volume": 157077.0}, {"date": "2019-11-15", "close": 75.98, "volume": 485141.0}, {"date": "2019-11-18", "close": 76.58, "volume": 200199.0}, {"date": "2019-11-19", "close": 77.07, "volume": 180750.0}, {"date": "2019-11-20", "close": 77.1, "volume": 190424.0}, {"date": "2019-11-21", "close": 76.85, "volume": 132833.0}, {"date": "2019-11-22", "close": 75.57, "volume": 129143.0}, {"date": "2019-11-25", "close": 77.13, "volume": 236788.0}, {"date": "2019-11-26", "close": 76.58, "volume": 166525.0}, {"date": "2019-11-27", "close": 76.705, "volume": 95330.0}, {"date": "2019-11-29", "close": 75.9, "volume": 48335.0}, {"date": "2019-12-02", "close": 74.67, "volume": 144920.0}, {"date": "2019-12-03", "close": 74.46, "volume": 103084.0}, {"date": "2019-12-04", "close": 75.79, "volume": 136904.0}, {"date": "2019-12-05", "close": 76.36, "volume": 164352.0}, {"date": "2019-12-06", "close": 77.505, "volume": 159547.0}, {"date": "2019-12-09", "close": 77.01, "volume": 101434.0}, {"date": "2019-12-10", "close": 76.89, "volume": 78227.0}, {"date": "2019-12-11", "close": 77.48, "volume": 104738.0}, {"date": "2019-12-12", "close": 78.32, "volume": 123440.0}, {"date": "2019-12-13", "close": 78.5, "volume": 161498.0}, {"date": "2019-12-16", "close": 78.18, "volume": 186909.0}, {"date": "2019-12-17", "close": 78.92, "volume": 134033.0}, {"date": "2019-12-18", "close": 78.87, "volume": 110759.0}, {"date": "2019-12-19", "close": 79.05, "volume": 119042.0}, {"date": "2019-12-20", "close": 77.02, "volume": 1074996.0}, {"date": "2019-12-23", "close": 77.51, "volume": 117220.0}, {"date": "2019-12-24", "close": 77.66, "volume": 54333.0}, {"date": "2019-12-26", "close": 77.46, "volume": 57056.0}, {"date": "2019-12-27", "close": 76.94, "volume": 70971.0}, {"date": "2019-12-30", "close": 77.22, "volume": 68464.0}, {"date": "2019-12-31", "close": 76.94, "volume": 107795.0}, {"date": "2020-01-02", "close": 77.23, "volume": 82754.0}, {"date": "2020-01-03", "close": 76.14, "volume": 173329.0}, {"date": "2020-01-06", "close": 76.14, "volume": 213058.0}, {"date": "2020-01-07", "close": 76.29, "volume": 96115.0}, {"date": "2020-01-08", "close": 76.86, "volume": 212214.0}, {"date": "2020-01-09", "close": 77.15, "volume": 106895.0}, {"date": "2020-01-10", "close": 76.69, "volume": 105064.0}, {"date": "2020-01-13", "close": 78.41, "volume": 145286.0}, {"date": "2020-01-14", "close": 78.73, "volume": 187941.0}, {"date": "2020-01-15", "close": 78.76, "volume": 110297.0}, {"date": "2020-01-16", "close": 79.49, "volume": 106151.0}, {"date": "2020-01-17", "close": 79.03, "volume": 129051.0}, {"date": "2020-01-21", "close": 78.48, "volume": 177226.0}, {"date": "2020-01-22", "close": 79.65, "volume": 210078.0}, {"date": "2020-01-23", "close": 80.49, "volume": 860418.0}, {"date": "2020-01-24", "close": 80.43, "volume": 298918.0}, {"date": "2020-01-27", "close": 75.95, "volume": 290414.0}, {"date": "2020-01-28", "close": 75.86, "volume": 166263.0}, {"date": "2020-01-29", "close": 74.45, "volume": 134232.0}, {"date": "2020-01-30", "close": 73.11, "volume": 110263.0}, {"date": "2020-01-31", "close": 71.12, "volume": 241787.0}, {"date": "2020-02-03", "close": 70.7, "volume": 169673.0}, {"date": "2020-02-04", "close": 70.97, "volume": 124016.0}, {"date": "2020-02-05", "close": 71.8, "volume": 129162.0}, {"date": "2020-02-06", "close": 71.55, "volume": 188041.0}, {"date": "2020-02-07", "close": 70.66, "volume": 236312.0}, {"date": "2020-02-10", "close": 72.54, "volume": 186468.0}, {"date": "2020-02-11", "close": 73.97, "volume": 152657.0}, {"date": "2020-02-12", "close": 75.56, "volume": 125018.0}, {"date": "2020-02-13", "close": 75.08, "volume": 97064.0}, {"date": "2020-02-14", "close": 73.27, "volume": 74834.0}, {"date": "2020-02-18", "close": 72.39, "volume": 143259.0}, {"date": "2020-02-19", "close": 73.7, "volume": 169912.0}, {"date": "2020-02-20", "close": 74.44, "volume": 119143.0}, {"date": "2020-02-21", "close": 72.5, "volume": 88462.0}, {"date": "2020-02-24", "close": 69.72, "volume": 82455.0}, {"date": "2020-02-25", "close": 69.24, "volume": 189236.0}, {"date": "2020-02-26", "close": 70.08, "volume": 135031.0}, {"date": "2020-02-27", "close": 66.21, "volume": 161584.0}, {"date": "2020-02-28", "close": 66.35, "volume": 238547.0}, {"date": "2020-03-02", "close": 66.72, "volume": 164898.0}, {"date": "2020-03-03", "close": 65.08, "volume": 159110.0}, {"date": "2020-03-04", "close": 67.19, "volume": 219830.0}, {"date": "2020-03-05", "close": 64.68, "volume": 148073.0}, {"date": "2020-03-06", "close": 65.15, "volume": 205752.0}, {"date": "2020-03-09", "close": 62.06, "volume": 217882.0}, {"date": "2020-03-10", "close": 62.35, "volume": 215280.0}, {"date": "2020-03-11", "close": 60.68, "volume": 292837.0}, {"date": "2020-03-12", "close": 52.55, "volume": 186270.0}, {"date": "2020-03-13", "close": 53.82, "volume": 276409.0}, {"date": "2020-03-16", "close": 48.96, "volume": 253437.0}, {"date": "2020-03-17", "close": 47.39, "volume": 373120.0}, {"date": "2020-03-18", "close": 37.28, "volume": 199888.0}, {"date": "2020-03-19", "close": 44.13, "volume": 244937.0}, {"date": "2020-03-20", "close": 43.0, "volume": 414331.0}, {"date": "2020-03-23", "close": 45.78, "volume": 267350.0}, {"date": "2020-03-24", "close": 49.4, "volume": 278796.0}, {"date": "2020-03-25", "close": 50.48, "volume": 269573.0}, {"date": "2020-03-26", "close": 55.45, "volume": 288158.0}, {"date": "2020-03-27", "close": 51.14, "volume": 90367.0}, {"date": "2020-03-30", "close": 53.91, "volume": 131948.0}, {"date": "2020-03-31", "close": 54.56, "volume": 198975.0}, {"date": "2020-04-01", "close": 50.26, "volume": 143254.0}, {"date": "2020-04-02", "close": 51.57, "volume": 127591.0}, {"date": "2020-04-03", "close": 50.34, "volume": 145967.0}, {"date": "2020-04-06", "close": 54.58, "volume": 206043.0}, {"date": "2020-04-07", "close": 56.18, "volume": 196461.0}, {"date": "2020-04-08", "close": 58.66, "volume": 188154.0}, {"date": "2020-04-09", "close": 60.43, "volume": 137914.0}, {"date": "2020-04-13", "close": 58.36, "volume": 137107.0}, {"date": "2020-04-14", "close": 61.15, "volume": 154124.0}, {"date": "2020-04-15", "close": 55.5, "volume": 146607.0}, {"date": "2020-04-16", "close": 55.51, "volume": 215199.0}, {"date": "2020-04-17", "close": 58.22, "volume": 117661.0}, {"date": "2020-04-20", "close": 56.87, "volume": 72515.0}, {"date": "2020-04-21", "close": 55.12, "volume": 103207.0}, {"date": "2020-04-22", "close": 56.47, "volume": 301570.0}, {"date": "2020-04-23", "close": 59.0, "volume": 499869.0}, {"date": "2020-04-24", "close": 59.01, "volume": 155621.0}, {"date": "2020-04-27", "close": 60.56, "volume": 259862.0}, {"date": "2020-04-28", "close": 62.36, "volume": 274142.0}, {"date": "2020-04-29", "close": 65.43, "volume": 232467.0}, {"date": "2020-04-30", "close": 62.69, "volume": 156862.0}, {"date": "2020-05-01", "close": 60.46, "volume": 208555.0}, {"date": "2020-05-04", "close": 60.7, "volume": 207224.0}, {"date": "2020-05-05", "close": 60.53, "volume": 118662.0}, {"date": "2020-05-06", "close": 60.29, "volume": 143333.0}, {"date": "2020-05-07", "close": 60.34, "volume": 154822.0}, {"date": "2020-05-08", "close": 64.11, "volume": 143765.0}, {"date": "2020-05-11", "close": 62.32, "volume": 188614.0}, {"date": "2020-05-12", "close": 60.43, "volume": 176754.0}, {"date": "2020-05-13", "close": 58.06, "volume": 166954.0}, {"date": "2020-05-14", "close": 57.45, "volume": 238113.0}, {"date": "2020-05-15", "close": 57.7, "volume": 130424.0}, {"date": "2020-05-18", "close": 62.84, "volume": 128402.0}, {"date": "2020-05-19", "close": 62.34, "volume": 123005.0}, {"date": "2020-05-20", "close": 64.06, "volume": 131689.0}, {"date": "2020-05-21", "close": 63.23, "volume": 233860.0}, {"date": "2020-05-22", "close": 63.25, "volume": 96051.0}, {"date": "2020-05-26", "close": 65.69, "volume": 142057.0}, {"date": "2020-05-27", "close": 68.53, "volume": 163395.0}, {"date": "2020-05-28", "close": 65.83, "volume": 179213.0}, {"date": "2020-05-29", "close": 64.22, "volume": 297139.0}, {"date": "2020-06-01", "close": 64.15, "volume": 219793.0}, {"date": "2020-06-02", "close": 65.58, "volume": 167916.0}, {"date": "2020-06-03", "close": 66.83, "volume": 153420.0}, {"date": "2020-06-04", "close": 67.49, "volume": 118747.0}, {"date": "2020-06-05", "close": 70.06, "volume": 205101.0}, {"date": "2020-06-08", "close": 69.5, "volume": 216638.0}, {"date": "2020-06-09", "close": 68.25, "volume": 208965.0}, {"date": "2020-06-10", "close": 65.6, "volume": 201597.0}, {"date": "2020-06-11", "close": 60.97, "volume": 251869.0}, {"date": "2020-06-12", "close": 62.17, "volume": 241571.0}, {"date": "2020-06-15", "close": 63.87, "volume": 199084.0}, {"date": "2020-06-16", "close": 66.14, "volume": 158881.0}, {"date": "2020-06-17", "close": 65.47, "volume": 157414.0}, {"date": "2020-06-18", "close": 65.03, "volume": 133203.0}, {"date": "2020-06-19", "close": 64.95, "volume": 403980.0}, {"date": "2020-06-22", "close": 65.22, "volume": 180688.0}, {"date": "2020-06-23", "close": 67.07, "volume": 218108.0}, {"date": "2020-06-24", "close": 67.0, "volume": 474899.0}, {"date": "2020-06-25", "close": 67.7, "volume": 403805.0}, {"date": "2020-06-26", "close": 66.9, "volume": 642041.0}, {"date": "2020-06-29", "close": 69.38, "volume": 348628.0}, {"date": "2020-06-30", "close": 70.56, "volume": 276674.0}, {"date": "2020-07-01", "close": 63.785, "volume": 544956.0}, {"date": "2020-07-02", "close": 65.6, "volume": 126764.0}, {"date": "2020-07-06", "close": 67.41, "volume": 141470.0}, {"date": "2020-07-07", "close": 65.77, "volume": 118699.0}, {"date": "2020-07-08", "close": 67.56, "volume": 191938.0}, {"date": "2020-07-09", "close": 67.38, "volume": 109969.0}, {"date": "2020-07-10", "close": 68.21, "volume": 90257.0}, {"date": "2020-07-13", "close": 68.74, "volume": 216619.0}, {"date": "2020-07-14", "close": 70.25, "volume": 125118.0}, {"date": "2020-07-15", "close": 72.77, "volume": 166065.0}, {"date": "2020-07-16", "close": 72.44, "volume": 145953.0}, {"date": "2020-07-17", "close": 73.14, "volume": 294887.0}, {"date": "2020-07-20", "close": 73.47, "volume": 257868.0}, {"date": "2020-07-21", "close": 74.03, "volume": 274259.0}, {"date": "2020-07-22", "close": 72.82, "volume": 337834.0}, {"date": "2020-07-23", "close": 76.1, "volume": 814962.0}, {"date": "2020-07-24", "close": 71.86, "volume": 251957.0}, {"date": "2020-07-27", "close": 72.87, "volume": 212014.0}, {"date": "2020-07-28", "close": 71.86, "volume": 164012.0}, {"date": "2020-07-29", "close": 74.05, "volume": 241144.0}, {"date": "2020-07-30", "close": 74.02, "volume": 130356.0}, {"date": "2020-07-31", "close": 74.29, "volume": 230642.0}, {"date": "2020-08-03", "close": 76.37, "volume": 363255.0}, {"date": "2020-08-04", "close": 76.53, "volume": 148739.0}, {"date": "2020-08-05", "close": 77.73, "volume": 153999.0}, {"date": "2020-08-06", "close": 78.25, "volume": 214161.0}, {"date": "2020-08-07", "close": 78.52, "volume": 136484.0}, {"date": "2020-08-10", "close": 78.25, "volume": 179039.0}, {"date": "2020-08-11", "close": 79.31, "volume": 150558.0}, {"date": "2020-08-12", "close": 78.77, "volume": 118806.0}, {"date": "2020-08-13", "close": 78.32, "volume": 108092.0}, {"date": "2020-08-14", "close": 78.91, "volume": 137477.0}, {"date": "2020-08-17", "close": 79.26, "volume": 95232.0}, {"date": "2020-08-18", "close": 77.6, "volume": 101636.0}, {"date": "2020-08-19", "close": 78.01, "volume": 119497.0}, {"date": "2020-08-20", "close": 76.58, "volume": 78637.0}, {"date": "2020-08-21", "close": 76.57, "volume": 125623.0}, {"date": "2020-08-24", "close": 77.63, "volume": 127479.0}, {"date": "2020-08-25", "close": 76.98, "volume": 129473.0}, {"date": "2020-08-26", "close": 77.6, "volume": 101114.0}, {"date": "2020-08-27", "close": 76.07, "volume": 109571.0}, {"date": "2020-08-28", "close": 77.22, "volume": 163259.0}, {"date": "2020-08-31", "close": 76.07, "volume": 137838.0}, {"date": "2020-09-01", "close": 75.55, "volume": 165252.0}, {"date": "2020-09-02", "close": 77.47, "volume": 123902.0}, {"date": "2020-09-03", "close": 73.05, "volume": 272626.0}, {"date": "2020-09-04", "close": 73.5, "volume": 151132.0}, {"date": "2020-09-08", "close": 71.24, "volume": 172873.0}, {"date": "2020-09-09", "close": 72.81, "volume": 163636.0}, {"date": "2020-09-10", "close": 71.05, "volume": 137508.0}, {"date": "2020-09-11", "close": 71.17, "volume": 151443.0}, {"date": "2020-09-14", "close": 71.65, "volume": 135270.0}, {"date": "2020-09-15", "close": 71.57, "volume": 114570.0}, {"date": "2020-09-16", "close": 71.85, "volume": 151488.0}, {"date": "2020-09-17", "close": 72.17, "volume": 159429.0}, {"date": "2020-09-18", "close": 71.12, "volume": 500228.0}, {"date": "2020-09-21", "close": 69.32, "volume": 188941.0}, {"date": "2020-09-22", "close": 70.46, "volume": 160587.0}, {"date": "2020-09-23", "close": 68.01, "volume": 145253.0}, {"date": "2020-09-24", "close": 69.93, "volume": 120800.0}, {"date": "2020-09-25", "close": 69.35, "volume": 105883.0}, {"date": "2020-09-28", "close": 71.67, "volume": 144285.0}, {"date": "2020-09-29", "close": 70.69, "volume": 156540.0}, {"date": "2020-09-30", "close": 70.63, "volume": 233428.0}, {"date": "2020-10-01", "close": 71.17, "volume": 136399.0}, {"date": "2020-10-02", "close": 70.95, "volume": 123861.0}, {"date": "2020-10-05", "close": 72.46, "volume": 124883.0}, {"date": "2020-10-06", "close": 71.91, "volume": 205834.0}, {"date": "2020-10-07", "close": 71.85, "volume": 219509.0}, {"date": "2020-10-08", "close": 72.78, "volume": 132933.0}, {"date": "2020-10-09", "close": 73.23, "volume": 88688.0}, {"date": "2020-10-12", "close": 73.13, "volume": 113317.0}, {"date": "2020-10-13", "close": 71.09, "volume": 150601.0}, {"date": "2020-10-14", "close": 71.29, "volume": 96236.0}, {"date": "2020-10-15", "close": 72.24, "volume": 93798.0}, {"date": "2020-10-16", "close": 71.77, "volume": 87233.0}, {"date": "2020-10-19", "close": 71.94, "volume": 123734.0}, {"date": "2020-10-20", "close": 72.15, "volume": 104737.0}, {"date": "2020-10-21", "close": 72.11, "volume": 83509.0}, {"date": "2020-10-22", "close": 72.57, "volume": 97257.0}, {"date": "2020-10-23", "close": 73.07, "volume": 58022.0}, {"date": "2020-10-26", "close": 71.2, "volume": 92656.0}, {"date": "2020-10-27", "close": 70.66, "volume": 112641.0}, {"date": "2020-10-28", "close": 69.04, "volume": 159273.0}, {"date": "2020-10-29", "close": 68.3, "volume": 178091.0}, {"date": "2020-10-30", "close": 69.54, "volume": 212709.0}, {"date": "2020-11-02", "close": 69.79, "volume": 192428.0}, {"date": "2020-11-03", "close": 71.85, "volume": 142471.0}, {"date": "2020-11-04", "close": 70.18, "volume": 116805.0}, {"date": "2020-11-05", "close": 72.68, "volume": 152384.0}, {"date": "2020-11-06", "close": 72.61, "volume": 81777.0}, {"date": "2020-11-09", "close": 73.55, "volume": 143539.0}, {"date": "2020-11-10", "close": 75.63, "volume": 129770.0}, {"date": "2020-11-11", "close": 74.85, "volume": 101872.0}, {"date": "2020-11-12", "close": 72.47, "volume": 213602.0}, {"date": "2020-11-13", "close": 75.04, "volume": 109026.0}, {"date": "2020-11-16", "close": 77.26, "volume": 180295.0}, {"date": "2020-11-17", "close": 77.1, "volume": 224590.0}, {"date": "2020-11-18", "close": 74.82, "volume": 123732.0}, {"date": "2020-11-19", "close": 74.32, "volume": 157209.0}, {"date": "2020-11-20", "close": 74.02, "volume": 487647.0}, {"date": "2020-11-23", "close": 77.16, "volume": 186601.0}, {"date": "2020-11-24", "close": 77.92, "volume": 272526.0}, {"date": "2020-11-25", "close": 76.9, "volume": 144119.0}, {"date": "2020-11-27", "close": 76.8, "volume": 63745.0}, {"date": "2020-11-30", "close": 74.71, "volume": 178731.0}, {"date": "2020-12-01", "close": 75.09, "volume": 153266.0}, {"date": "2020-12-02", "close": 75.65, "volume": 166596.0}, {"date": "2020-12-03", "close": 75.55, "volume": 92094.0}, {"date": "2020-12-04", "close": 78.02, "volume": 91006.0}, {"date": "2020-12-07", "close": 78.94, "volume": 101190.0}, {"date": "2020-12-08", "close": 78.08, "volume": 148087.0}, {"date": "2020-12-09", "close": 76.82, "volume": 115280.0}, {"date": "2020-12-10", "close": 76.99, "volume": 114773.0}, {"date": "2020-12-11", "close": 76.85, "volume": 127275.0}, {"date": "2020-12-14", "close": 77.62, "volume": 103474.0}, {"date": "2020-12-15", "close": 80.01, "volume": 126775.0}, {"date": "2020-12-16", "close": 79.28, "volume": 164203.0}, {"date": "2020-12-17", "close": 80.43, "volume": 104615.0}, {"date": "2020-12-18", "close": 79.74, "volume": 641867.0}, {"date": "2020-12-21", "close": 77.22, "volume": 134482.0}, {"date": "2020-12-22", "close": 76.76, "volume": 85934.0}, {"date": "2020-12-23", "close": 77.73, "volume": 89846.0}, {"date": "2020-12-24", "close": 77.94, "volume": 45303.0}, {"date": "2020-12-28", "close": 78.48, "volume": 95742.0}, {"date": "2020-12-29", "close": 77.24, "volume": 82368.0}, {"date": "2020-12-30", "close": 77.65, "volume": 76749.0}, {"date": "2020-12-31", "close": 78.21, "volume": 69522.0}, {"date": "2021-01-04", "close": 79.12, "volume": 143612.0}, {"date": "2021-01-05", "close": 81.5, "volume": 147077.0}, {"date": "2021-01-06", "close": 84.4, "volume": 204860.0}, {"date": "2021-01-07", "close": 85.76, "volume": 89663.0}, {"date": "2021-01-08", "close": 85.09, "volume": 124917.0}, {"date": "2021-01-11", "close": 85.55, "volume": 62148.0}, {"date": "2021-01-12", "close": 85.92, "volume": 83041.0}, {"date": "2021-01-13", "close": 84.6, "volume": 99738.0}, {"date": "2021-01-14", "close": 85.78, "volume": 108517.0}, {"date": "2021-01-15", "close": 84.94, "volume": 117671.0}, {"date": "2021-01-19", "close": 82.58, "volume": 280848.0}, {"date": "2021-01-20", "close": 84.27, "volume": 174414.0}, {"date": "2021-01-21", "close": 79.56, "volume": 437037.0}, {"date": "2021-01-22", "close": 80.97, "volume": 245847.0}, {"date": "2021-01-25", "close": 79.95, "volume": 185314.0}, {"date": "2021-01-26", "close": 76.66, "volume": 173050.0}, {"date": "2021-01-27", "close": 75.85, "volume": 267023.0}, {"date": "2021-01-28", "close": 78.24, "volume": 256331.0}, {"date": "2021-01-29", "close": 76.92, "volume": 269392.0}, {"date": "2021-02-01", "close": 79.08, "volume": 135919.0}, {"date": "2021-02-02", "close": 80.89, "volume": 143937.0}, {"date": "2021-02-03", "close": 80.31, "volume": 111343.0}, {"date": "2021-02-04", "close": 81.0, "volume": 112416.0}, {"date": "2021-02-05", "close": 81.0, "volume": 135727.0}, {"date": "2021-02-08", "close": 81.59, "volume": 135096.0}, {"date": "2021-02-09", "close": 81.67, "volume": 91036.0}, {"date": "2021-02-10", "close": 80.35, "volume": 102016.0}, {"date": "2021-02-11", "close": 82.49, "volume": 144184.0}, {"date": "2021-02-12", "close": 82.41, "volume": 78375.0}, {"date": "2021-02-16", "close": 82.34, "volume": 86257.0}, {"date": "2021-02-17", "close": 81.2, "volume": 100995.0}, {"date": "2021-02-18", "close": 80.89, "volume": 80492.0}, {"date": "2021-02-19", "close": 83.04, "volume": 157200.0}, {"date": "2021-02-22", "close": 83.4, "volume": 93195.0}, {"date": "2021-02-23", "close": 82.04, "volume": 162250.0}, {"date": "2021-02-24", "close": 84.97, "volume": 114064.0}, {"date": "2021-02-25", "close": 83.46, "volume": 134319.0}, {"date": "2021-02-26", "close": 83.98, "volume": 193206.0}, {"date": "2021-03-01", "close": 87.63, "volume": 153623.0}, {"date": "2021-03-02", "close": 85.77, "volume": 108045.0}, {"date": "2021-03-03", "close": 86.68, "volume": 104095.0}, {"date": "2021-03-04", "close": 85.42, "volume": 194531.0}, {"date": "2021-03-05", "close": 87.61, "volume": 157021.0}, {"date": "2021-03-08", "close": 88.48, "volume": 114050.0}, {"date": "2021-03-09", "close": 87.55, "volume": 133381.0}, {"date": "2021-03-10", "close": 89.11, "volume": 85088.0}, {"date": "2021-03-11", "close": 90.48, "volume": 100980.0}, {"date": "2021-03-12", "close": 90.98, "volume": 135553.0}, {"date": "2021-03-15", "close": 91.88, "volume": 110778.0}, {"date": "2021-03-16", "close": 91.53, "volume": 93456.0}, {"date": "2021-03-17", "close": 93.48, "volume": 182695.0}, {"date": "2021-03-18", "close": 90.86, "volume": 115567.0}, {"date": "2021-03-19", "close": 89.72, "volume": 389351.0}, {"date": "2021-03-22", "close": 89.43, "volume": 94556.0}, {"date": "2021-03-23", "close": 87.33, "volume": 166405.0}, {"date": "2021-03-24", "close": 88.59, "volume": 145733.0}, {"date": "2021-03-25", "close": 89.09, "volume": 126231.0}, {"date": "2021-03-26", "close": 93.07, "volume": 111205.0}, {"date": "2021-03-29", "close": 90.23, "volume": 180935.0}, {"date": "2021-03-30", "close": 91.99, "volume": 85182.0}, {"date": "2021-03-31", "close": 91.84, "volume": 214340.0}, {"date": "2021-04-01", "close": 93.47, "volume": 100089.0}, {"date": "2021-04-05", "close": 95.25, "volume": 103127.0}, {"date": "2021-04-06", "close": 94.5, "volume": 79426.0}, {"date": "2021-04-07", "close": 92.23, "volume": 105308.0}, {"date": "2021-04-08", "close": 91.98, "volume": 211594.0}, {"date": "2021-04-09", "close": 91.63, "volume": 105544.0}, {"date": "2021-04-12", "close": 90.95, "volume": 66507.0}, {"date": "2021-04-13", "close": 89.74, "volume": 104881.0}, {"date": "2021-04-14", "close": 90.1, "volume": 197245.0}, {"date": "2021-04-15", "close": 90.99, "volume": 112314.0}, {"date": "2021-04-16", "close": 91.85, "volume": 149277.0}, {"date": "2021-04-19", "close": 91.61, "volume": 124314.0}, {"date": "2021-04-20", "close": 90.84, "volume": 186107.0}, {"date": "2021-04-21", "close": 93.43, "volume": 218314.0}, {"date": "2021-04-22", "close": 89.92, "volume": 208427.0}, {"date": "2021-04-23", "close": 93.46, "volume": 168969.0}, {"date": "2021-04-26", "close": 94.47, "volume": 106680.0}, {"date": "2021-04-27", "close": 94.43, "volume": 93793.0}, {"date": "2021-04-28", "close": 93.5, "volume": 101642.0}, {"date": "2021-04-29", "close": 94.02, "volume": 97784.0}, {"date": "2021-04-30", "close": 92.44, "volume": 142658.0}, {"date": "2021-05-03", "close": 93.14, "volume": 196539.0}, {"date": "2021-05-04", "close": 90.57, "volume": 122739.0}, {"date": "2021-05-05", "close": 92.39, "volume": 151254.0}, {"date": "2021-05-06", "close": 93.17, "volume": 118756.0}, {"date": "2021-05-07", "close": 95.16, "volume": 100797.0}, {"date": "2021-05-10", "close": 94.29, "volume": 192726.0}, {"date": "2021-05-11", "close": 94.76, "volume": 111856.0}, {"date": "2021-05-12", "close": 94.1, "volume": 262084.0}, {"date": "2021-05-13", "close": 96.55, "volume": 186535.0}, {"date": "2021-05-14", "close": 98.18, "volume": 102860.0}, {"date": "2021-05-17", "close": 98.41, "volume": 84112.0}, {"date": "2021-05-18", "close": 98.0, "volume": 145093.0}, {"date": "2021-05-19", "close": 98.69, "volume": 103523.0}, {"date": "2021-05-20", "close": 99.36, "volume": 104619.0}, {"date": "2021-05-21", "close": 98.95, "volume": 123651.0}, {"date": "2021-05-24", "close": 99.27, "volume": 279685.0}, {"date": "2021-05-25", "close": 98.16, "volume": 174310.0}, {"date": "2021-05-26", "close": 98.12, "volume": 168792.0}, {"date": "2021-05-27", "close": 98.97, "volume": 100278.0}, {"date": "2021-05-28", "close": 98.81, "volume": 67534.0}, {"date": "2021-06-01", "close": 98.6, "volume": 113139.0}, {"date": "2021-06-02", "close": 98.18, "volume": 79209.0}, {"date": "2021-06-03", "close": 97.01, "volume": 145802.0}, {"date": "2021-06-04", "close": 98.12, "volume": 77443.0}, {"date": "2021-06-07", "close": 98.19, "volume": 66876.0}, {"date": "2021-06-08", "close": 97.72, "volume": 89986.0}, {"date": "2021-06-09", "close": 93.34, "volume": 165706.0}, {"date": "2021-06-10", "close": 91.21, "volume": 128271.0}, {"date": "2021-06-11", "close": 91.85, "volume": 104002.0}, {"date": "2021-06-14", "close": 90.99, "volume": 147292.0}, {"date": "2021-06-15", "close": 90.9, "volume": 84456.0}, {"date": "2021-06-16", "close": 90.87, "volume": 116874.0}, {"date": "2021-06-17", "close": 89.95, "volume": 110009.0}, {"date": "2021-06-18", "close": 87.3, "volume": 283572.0}, {"date": "2021-06-21", "close": 88.53, "volume": 111354.0}, {"date": "2021-06-22", "close": 89.03, "volume": 147032.0}, {"date": "2021-06-23", "close": 89.04, "volume": 160888.0}, {"date": "2021-06-24", "close": 90.58, "volume": 82700.0}, {"date": "2021-06-25", "close": 91.1, "volume": 371602.0}, {"date": "2021-06-28", "close": 91.08, "volume": 94581.0}, {"date": "2021-06-29", "close": 91.16, "volume": 51910.0}, {"date": "2021-06-30", "close": 91.41, "volume": 70584.0}, {"date": "2021-07-01", "close": 91.72, "volume": 72675.0}, {"date": "2021-07-02", "close": 90.48, "volume": 78150.0}, {"date": "2021-07-06", "close": 88.42, "volume": 100531.0}, {"date": "2021-07-07", "close": 88.4, "volume": 73432.0}, {"date": "2021-07-08", "close": 87.61, "volume": 85712.0}, {"date": "2021-07-09", "close": 89.5, "volume": 96963.0}, {"date": "2021-07-12", "close": 89.54, "volume": 95809.0}, {"date": "2021-07-13", "close": 88.4, "volume": 83253.0}, {"date": "2021-07-14", "close": 88.26, "volume": 66439.0}, {"date": "2021-07-15", "close": 87.15, "volume": 74468.0}, {"date": "2021-07-16", "close": 85.73, "volume": 71343.0}, {"date": "2021-07-19", "close": 84.12, "volume": 111825.0}, {"date": "2021-07-20", "close": 85.43, "volume": 143441.0}, {"date": "2021-07-21", "close": 87.58, "volume": 107818.0}, {"date": "2021-07-22", "close": 85.19, "volume": 109847.0}, {"date": "2021-07-23", "close": 86.35, "volume": 95964.0}, {"date": "2021-07-26", "close": 86.62, "volume": 71955.0}, {"date": "2021-07-27", "close": 85.95, "volume": 96299.0}, {"date": "2021-07-28", "close": 87.73, "volume": 76858.0}, {"date": "2021-07-29", "close": 89.63, "volume": 58030.0}, {"date": "2021-07-30", "close": 90.32, "volume": 101932.0}, {"date": "2021-08-02", "close": 88.79, "volume": 74642.0}, {"date": "2021-08-03", "close": 89.31, "volume": 94723.0}, {"date": "2021-08-04", "close": 88.14, "volume": 42472.0}, {"date": "2021-08-05", "close": 88.2, "volume": 56691.0}, {"date": "2021-08-06", "close": 89.05, "volume": 65686.0}, {"date": "2021-08-09", "close": 88.5, "volume": 90086.0}, {"date": "2021-08-10", "close": 87.58, "volume": 76999.0}, {"date": "2021-08-11", "close": 87.83, "volume": 68083.0}, {"date": "2021-08-12", "close": 87.48, "volume": 102776.0}, {"date": "2021-08-13", "close": 87.6, "volume": 47718.0}, {"date": "2021-08-16", "close": 87.89, "volume": 67582.0}, {"date": "2021-08-17", "close": 87.24, "volume": 65369.0}, {"date": "2021-08-18", "close": 87.51, "volume": 75092.0}, {"date": "2021-08-19", "close": 85.94, "volume": 81569.0}, {"date": "2021-08-20", "close": 87.78, "volume": 124996.0}, {"date": "2021-08-23", "close": 88.67, "volume": 113158.0}, {"date": "2021-08-24", "close": 89.29, "volume": 64892.0}, {"date": "2021-08-25", "close": 89.4, "volume": 72845.0}, {"date": "2021-08-26", "close": 88.82, "volume": 71280.0}, {"date": "2021-08-27", "close": 91.39, "volume": 149426.0}, {"date": "2021-08-30", "close": 92.3, "volume": 64347.0}, {"date": "2021-08-31", "close": 91.83, "volume": 135988.0}, {"date": "2021-09-01", "close": 90.84, "volume": 93434.0}, {"date": "2021-09-02", "close": 91.05, "volume": 65263.0}, {"date": "2021-09-03", "close": 90.9, "volume": 68755.0}, {"date": "2021-09-07", "close": 90.29, "volume": 70050.0}, {"date": "2021-09-08", "close": 90.32, "volume": 108353.0}, {"date": "2021-09-09", "close": 90.33, "volume": 109901.0}, {"date": "2021-09-10", "close": 90.17, "volume": 104735.0}, {"date": "2021-09-13", "close": 92.2, "volume": 118611.0}, {"date": "2021-09-14", "close": 91.25, "volume": 97522.0}, {"date": "2021-09-15", "close": 91.6, "volume": 101126.0}, {"date": "2021-09-16", "close": 91.41, "volume": 93821.0}, {"date": "2021-09-17", "close": 89.04, "volume": 502579.0}, {"date": "2021-09-20", "close": 87.0, "volume": 100715.0}, {"date": "2021-09-21", "close": 86.54, "volume": 98496.0}, {"date": "2021-09-22", "close": 88.27, "volume": 82133.0}, {"date": "2021-09-23", "close": 90.5, "volume": 73984.0}, {"date": "2021-09-24", "close": 91.39, "volume": 92432.0}, {"date": "2021-09-27", "close": 92.44, "volume": 80955.0}, {"date": "2021-09-28", "close": 91.9, "volume": 69905.0}, {"date": "2021-09-29", "close": 90.35, "volume": 61463.0}, {"date": "2021-09-30", "close": 89.41, "volume": 63103.0}, {"date": "2021-10-01", "close": 91.08, "volume": 103726.0}, {"date": "2021-10-04", "close": 90.92, "volume": 68327.0}, {"date": "2021-10-05", "close": 92.62, "volume": 70488.0}, {"date": "2021-10-06", "close": 92.0, "volume": 72957.0}, {"date": "2021-10-07", "close": 93.6, "volume": 77338.0}, {"date": "2021-10-08", "close": 92.76, "volume": 45828.0}, {"date": "2021-10-11", "close": 92.48, "volume": 46617.0}, {"date": "2021-10-12", "close": 92.2, "volume": 48505.0}, {"date": "2021-10-13", "close": 91.58, "volume": 51735.0}, {"date": "2021-10-14", "close": 94.12, "volume": 69488.0}, {"date": "2021-10-15", "close": 93.47, "volume": 89842.0}, {"date": "2021-10-18", "close": 92.28, "volume": 59711.0}, {"date": "2021-10-19", "close": 93.75, "volume": 55400.0}, {"date": "2021-10-20", "close": 93.66, "volume": 78187.0}, {"date": "2021-10-21", "close": 95.47, "volume": 80295.0}, {"date": "2021-10-22", "close": 94.93, "volume": 61367.0}, {"date": "2021-10-25", "close": 96.36, "volume": 71671.0}, {"date": "2021-10-26", "close": 95.08, "volume": 72515.0}, {"date": "2021-10-27", "close": 93.21, "volume": 51998.0}, {"date": "2021-10-28", "close": 87.46, "volume": 228586.0}, {"date": "2021-10-29", "close": 87.32, "volume": 120001.0}, {"date": "2021-11-01", "close": 89.53, "volume": 96829.0}, {"date": "2021-11-02", "close": 89.61, "volume": 66905.0}, {"date": "2021-11-03", "close": 92.58, "volume": 100455.0}, {"date": "2021-11-04", "close": 92.61, "volume": 79794.0}, {"date": "2021-11-05", "close": 94.5, "volume": 100506.0}, {"date": "2021-11-08", "close": 93.23, "volume": 56328.0}, {"date": "2021-11-09", "close": 92.77, "volume": 59671.0}, {"date": "2021-11-10", "close": 92.64, "volume": 54712.0}, {"date": "2021-11-11", "close": 92.89, "volume": 61133.0}, {"date": "2021-11-12", "close": 92.87, "volume": 70260.0}, {"date": "2021-11-15", "close": 92.41, "volume": 92261.0}, {"date": "2021-11-16", "close": 92.07, "volume": 111831.0}, {"date": "2021-11-17", "close": 92.42, "volume": 86691.0}, {"date": "2021-11-18", "close": 92.32, "volume": 111214.0}, {"date": "2021-11-19", "close": 91.19, "volume": 76757.0}, {"date": "2021-11-22", "close": 90.34, "volume": 87352.0}, {"date": "2021-11-23", "close": 89.8, "volume": 105172.0}, {"date": "2021-11-24", "close": 90.3, "volume": 66695.0}, {"date": "2021-11-26", "close": 85.74, "volume": 65705.0}, {"date": "2021-11-29", "close": 85.63, "volume": 86544.0}, {"date": "2021-11-30", "close": 84.14, "volume": 109638.0}, {"date": "2021-12-01", "close": 86.34, "volume": 143077.0}, {"date": "2021-12-02", "close": 89.19, "volume": 92216.0}, {"date": "2021-12-03", "close": 88.9, "volume": 99777.0}, {"date": "2021-12-06", "close": 92.58, "volume": 116863.0}, {"date": "2021-12-07", "close": 94.97, "volume": 145593.0}, {"date": "2021-12-08", "close": 93.03, "volume": 88661.0}, {"date": "2021-12-09", "close": 91.75, "volume": 77636.0}, {"date": "2021-12-10", "close": 93.27, "volume": 110093.0}, {"date": "2021-12-13", "close": 93.93, "volume": 109181.0}, {"date": "2021-12-14", "close": 93.31, "volume": 120831.0}, {"date": "2021-12-15", "close": 92.84, "volume": 173001.0}, {"date": "2021-12-16", "close": 93.79, "volume": 134261.0}, {"date": "2021-12-17", "close": 92.43, "volume": 999270.0}, {"date": "2021-12-20", "close": 89.27, "volume": 144422.0}, {"date": "2021-12-21", "close": 93.92, "volume": 109500.0}, {"date": "2021-12-22", "close": 94.54, "volume": 80622.0}, {"date": "2021-12-23", "close": 95.19, "volume": 98131.0}, {"date": "2021-12-27", "close": 97.02, "volume": 59095.0}, {"date": "2021-12-28", "close": 96.75, "volume": 52281.0}, {"date": "2021-12-29", "close": 97.73, "volume": 68739.0}, {"date": "2021-12-30", "close": 95.84, "volume": 66127.0}, {"date": "2021-12-31", "close": 95.89, "volume": 57500.0}, {"date": "2022-01-03", "close": 97.78, "volume": 95741.0}, {"date": "2022-01-04", "close": 97.84, "volume": 96039.0}, {"date": "2022-01-05", "close": 96.66, "volume": 63536.0}, {"date": "2022-01-06", "close": 95.67, "volume": 77242.0}, {"date": "2022-01-07", "close": 92.83, "volume": 90009.0}, {"date": "2022-01-10", "close": 92.66, "volume": 95088.0}, {"date": "2022-01-11", "close": 92.09, "volume": 90664.0}, {"date": "2022-01-12", "close": 91.3, "volume": 78254.0}, {"date": "2022-01-13", "close": 92.29, "volume": 70301.0}, {"date": "2022-01-14", "close": 92.86, "volume": 86566.0}, {"date": "2022-01-18", "close": 85.16, "volume": 275004.0}, {"date": "2022-01-19", "close": 82.01, "volume": 161839.0}, {"date": "2022-01-20", "close": 80.91, "volume": 122350.0}, {"date": "2022-01-21", "close": 80.89, "volume": 177304.0}, {"date": "2022-01-24", "close": 79.41, "volume": 225212.0}, {"date": "2022-01-25", "close": 79.34, "volume": 157548.0}, {"date": "2022-01-26", "close": 79.15, "volume": 153268.0}, {"date": "2022-01-27", "close": 74.57, "volume": 332248.0}, {"date": "2022-01-28", "close": 75.43, "volume": 244599.0}, {"date": "2022-01-31", "close": 77.52, "volume": 182569.0}, {"date": "2022-02-01", "close": 78.3, "volume": 156426.0}, {"date": "2022-02-02", "close": 78.54, "volume": 171791.0}, {"date": "2022-02-03", "close": 79.01, "volume": 152554.0}, {"date": "2022-02-04", "close": 78.13, "volume": 127841.0}, {"date": "2022-02-07", "close": 77.43, "volume": 196887.0}, {"date": "2022-02-08", "close": 78.77, "volume": 125712.0}, {"date": "2022-02-09", "close": 80.36, "volume": 118177.0}, {"date": "2022-02-10", "close": 79.08, "volume": 181264.0}, {"date": "2022-02-11", "close": 79.2, "volume": 235069.0}, {"date": "2022-02-14", "close": 80.31, "volume": 221506.0}, {"date": "2022-02-15", "close": 82.5, "volume": 140355.0}, {"date": "2022-02-16", "close": 82.61, "volume": 148674.0}, {"date": "2022-02-17", "close": 82.38, "volume": 186667.0}, {"date": "2022-02-18", "close": 81.83, "volume": 194285.0}, {"date": "2022-02-22", "close": 79.78, "volume": 267719.0}, {"date": "2022-02-23", "close": 79.45, "volume": 180159.0}, {"date": "2022-02-24", "close": 78.26, "volume": 193229.0}, {"date": "2022-02-25", "close": 81.59, "volume": 140328.0}, {"date": "2022-02-28", "close": 81.47, "volume": 205955.0}, {"date": "2022-03-01", "close": 80.15, "volume": 214139.0}, {"date": "2022-03-02", "close": 81.8, "volume": 145645.0}, {"date": "2022-03-03", "close": 82.12, "volume": 141475.0}, {"date": "2022-03-04", "close": 80.46, "volume": 142935.0}, {"date": "2022-03-07", "close": 81.32, "volume": 216234.0}, {"date": "2022-03-08", "close": 81.01, "volume": 170148.0}, {"date": "2022-03-09", "close": 82.27, "volume": 105640.0}, {"date": "2022-03-10", "close": 82.5, "volume": 98418.0}, {"date": "2022-03-11", "close": 82.47, "volume": 124910.0}, {"date": "2022-03-14", "close": 81.13, "volume": 131055.0}, {"date": "2022-03-15", "close": 82.21, "volume": 114817.0}, {"date": "2022-03-16", "close": 84.6, "volume": 137872.0}, {"date": "2022-03-17", "close": 85.81, "volume": 112899.0}, {"date": "2022-03-18", "close": 86.7, "volume": 272492.0}, {"date": "2022-03-21", "close": 86.3, "volume": 140021.0}, {"date": "2022-03-22", "close": 84.98, "volume": 153661.0}, {"date": "2022-03-23", "close": 83.25, "volume": 87669.0}, {"date": "2022-03-24", "close": 83.02, "volume": 99667.0}, {"date": "2022-03-25", "close": 83.95, "volume": 88578.0}, {"date": "2022-03-28", "close": 81.84, "volume": 76003.0}, {"date": "2022-03-29", "close": 83.84, "volume": 126224.0}, {"date": "2022-03-30", "close": 82.75, "volume": 74775.0}, {"date": "2022-03-31", "close": 81.81, "volume": 74612.0}, {"date": "2022-04-01", "close": 82.7, "volume": 107212.0}, {"date": "2022-04-04", "close": 82.79, "volume": 121515.0}, {"date": "2022-04-05", "close": 79.9, "volume": 106219.0}, {"date": "2022-04-06", "close": 79.68, "volume": 127316.0}, {"date": "2022-04-07", "close": 79.28, "volume": 166062.0}, {"date": "2022-04-08", "close": 78.01, "volume": 128687.0}, {"date": "2022-04-11", "close": 76.86, "volume": 99712.0}, {"date": "2022-04-12", "close": 77.91, "volume": 114590.0}, {"date": "2022-04-13", "close": 78.69, "volume": 95070.0}, {"date": "2022-04-14", "close": 77.69, "volume": 90761.0}, {"date": "2022-04-18", "close": 78.22, "volume": 82090.0}, {"date": "2022-04-19", "close": 79.14, "volume": 91962.0}, {"date": "2022-04-20", "close": 79.73, "volume": 102758.0}, {"date": "2022-04-21", "close": 79.06, "volume": 137986.0}, {"date": "2022-04-22", "close": 77.8, "volume": 114642.0}, {"date": "2022-04-25", "close": 79.08, "volume": 129227.0}, {"date": "2022-04-26", "close": 77.76, "volume": 118601.0}, {"date": "2022-04-27", "close": 77.6, "volume": 116486.0}, {"date": "2022-04-28", "close": 82.6, "volume": 186139.0}, {"date": "2022-04-29", "close": 81.14, "volume": 224630.0}, {"date": "2022-05-02", "close": 82.8, "volume": 129683.0}, {"date": "2022-05-03", "close": 83.35, "volume": 103157.0}, {"date": "2022-05-04", "close": 84.47, "volume": 102403.0}, {"date": "2022-05-05", "close": 81.75, "volume": 107781.0}, {"date": "2022-05-06", "close": 81.52, "volume": 107132.0}, {"date": "2022-05-09", "close": 81.85, "volume": 136723.0}, {"date": "2022-05-10", "close": 82.75, "volume": 111647.0}, {"date": "2022-05-11", "close": 81.55, "volume": 105651.0}, {"date": "2022-05-12", "close": 81.08, "volume": 105536.0}, {"date": "2022-05-13", "close": 82.17, "volume": 86398.0}, {"date": "2022-05-16", "close": 81.75, "volume": 86275.0}, {"date": "2022-05-17", "close": 84.95, "volume": 87356.0}, {"date": "2022-05-18", "close": 83.42, "volume": 165397.0}, {"date": "2022-05-19", "close": 82.02, "volume": 95323.0}, {"date": "2022-05-20", "close": 80.92, "volume": 107062.0}, {"date": "2022-05-23", "close": 81.05, "volume": 111425.0}, {"date": "2022-05-24", "close": 81.11, "volume": 99304.0}, {"date": "2022-05-25", "close": 81.41, "volume": 84307.0}, {"date": "2022-05-26", "close": 82.6, "volume": 77585.0}, {"date": "2022-05-27", "close": 84.94, "volume": 136745.0}, {"date": "2022-05-31", "close": 84.8, "volume": 110021.0}, {"date": "2022-06-01", "close": 83.54, "volume": 74694.0}, {"date": "2022-06-02", "close": 84.48, "volume": 90406.0}, {"date": "2022-06-03", "close": 83.79, "volume": 86698.0}, {"date": "2022-06-06", "close": 84.76, "volume": 87856.0}, {"date": "2022-06-07", "close": 87.35, "volume": 150242.0}, {"date": "2022-06-08", "close": 84.99, "volume": 91415.0}, {"date": "2022-06-09", "close": 84.95, "volume": 71433.0}, {"date": "2022-06-10", "close": 83.84, "volume": 77513.0}, {"date": "2022-06-13", "close": 80.82, "volume": 95090.0}, {"date": "2022-06-14", "close": 81.61, "volume": 71003.0}, {"date": "2022-06-15", "close": 82.93, "volume": 107070.0}, {"date": "2022-06-16", "close": 75.73, "volume": 124655.0}, {"date": "2022-06-17", "close": 77.15, "volume": 331760.0}, {"date": "2022-06-21", "close": 78.48, "volume": 108618.0}, {"date": "2022-06-22", "close": 77.48, "volume": 146289.0}, {"date": "2022-06-23", "close": 77.51, "volume": 119761.0}, {"date": "2022-06-24", "close": 81.0, "volume": 371452.0}, {"date": "2022-06-27", "close": 81.69, "volume": 101013.0}, {"date": "2022-06-28", "close": 79.57, "volume": 94560.0}, {"date": "2022-06-29", "close": 78.17, "volume": 90149.0}, {"date": "2022-06-30", "close": 78.5, "volume": 138993.0}, {"date": "2022-07-01", "close": 77.99, "volume": 124005.0}, {"date": "2022-07-05", "close": 77.62, "volume": 173630.0}, {"date": "2022-07-06", "close": 76.63, "volume": 126564.0}, {"date": "2022-07-07", "close": 77.62, "volume": 126921.0}, {"date": "2022-07-08", "close": 77.44, "volume": 93805.0}, {"date": "2022-07-11", "close": 78.36, "volume": 70072.0}, {"date": "2022-07-12", "close": 78.28, "volume": 81266.0}, {"date": "2022-07-13", "close": 78.21, "volume": 64003.0}, {"date": "2022-07-14", "close": 78.22, "volume": 68167.0}, {"date": "2022-07-15", "close": 79.41, "volume": 92954.0}, {"date": "2022-07-18", "close": 77.88, "volume": 110849.0}, {"date": "2022-07-19", "close": 81.31, "volume": 136116.0}, {"date": "2022-07-20", "close": 84.02, "volume": 149348.0}, {"date": "2022-07-21", "close": 85.29, "volume": 115684.0}, {"date": "2022-07-22", "close": 84.93, "volume": 119259.0}, {"date": "2022-07-25", "close": 84.86, "volume": 84110.0}, {"date": "2022-07-26", "close": 85.81, "volume": 85174.0}, {"date": "2022-07-27", "close": 89.05, "volume": 189482.0}, {"date": "2022-07-28", "close": 91.42, "volume": 194273.0}, {"date": "2022-07-29", "close": 93.95, "volume": 206721.0}, {"date": "2022-08-01", "close": 94.01, "volume": 213955.0}, {"date": "2022-08-02", "close": 93.31, "volume": 69202.0}, {"date": "2022-08-03", "close": 93.9, "volume": 156119.0}, {"date": "2022-08-04", "close": 93.84, "volume": 122176.0}, {"date": "2022-08-05", "close": 92.63, "volume": 76412.0}, {"date": "2022-08-08", "close": 92.94, "volume": 104187.0}, {"date": "2022-08-09", "close": 91.46, "volume": 116728.0}, {"date": "2022-08-10", "close": 94.91, "volume": 142957.0}, {"date": "2022-08-11", "close": 95.71, "volume": 89011.0}, {"date": "2022-08-12", "close": 94.5, "volume": 179351.0}, {"date": "2022-08-15", "close": 94.9, "volume": 158659.0}, {"date": "2022-08-16", "close": 96.53, "volume": 94101.0}, {"date": "2022-08-17", "close": 96.01, "volume": 85854.0}, {"date": "2022-08-18", "close": 97.42, "volume": 134048.0}, {"date": "2022-08-19", "close": 95.53, "volume": 232882.0}, {"date": "2022-08-22", "close": 95.23, "volume": 106266.0}, {"date": "2022-08-23", "close": 93.98, "volume": 96020.0}, {"date": "2022-08-24", "close": 94.2, "volume": 113501.0}, {"date": "2022-08-25", "close": 97.04, "volume": 116395.0}, {"date": "2022-08-26", "close": 94.27, "volume": 82233.0}, {"date": "2022-08-29", "close": 94.62, "volume": 76664.0}, {"date": "2022-08-30", "close": 93.99, "volume": 69338.0}, {"date": "2022-08-31", "close": 93.73, "volume": 192619.0}, {"date": "2022-09-01", "close": 91.74, "volume": 91946.0}, {"date": "2022-09-02", "close": 90.83, "volume": 80402.0}, {"date": "2022-09-06", "close": 89.78, "volume": 101868.0}, {"date": "2022-09-07", "close": 91.4, "volume": 83837.0}, {"date": "2022-09-08", "close": 91.68, "volume": 81783.0}, {"date": "2022-09-09", "close": 93.15, "volume": 81165.0}, {"date": "2022-09-12", "close": 93.84, "volume": 61245.0}, {"date": "2022-09-13", "close": 91.06, "volume": 97100.0}, {"date": "2022-09-14", "close": 91.58, "volume": 114474.0}, {"date": "2022-09-15", "close": 90.81, "volume": 108861.0}, {"date": "2022-09-16", "close": 89.96, "volume": 212048.0}, {"date": "2022-09-19", "close": 91.49, "volume": 122330.0}, {"date": "2022-09-20", "close": 90.37, "volume": 91936.0}, {"date": "2022-09-21", "close": 90.37, "volume": 75230.0}, {"date": "2022-09-22", "close": 89.14, "volume": 138068.0}, {"date": "2022-09-23", "close": 87.4, "volume": 177699.0}, {"date": "2022-09-26", "close": 87.2, "volume": 143263.0}, {"date": "2022-09-27", "close": 87.33, "volume": 82581.0}, {"date": "2022-09-28", "close": 90.18, "volume": 99726.0}, {"date": "2022-09-29", "close": 88.62, "volume": 99018.0}, {"date": "2022-09-30", "close": 87.56, "volume": 144131.0}, {"date": "2022-10-03", "close": 89.58, "volume": 171519.0}, {"date": "2022-10-04", "close": 92.29, "volume": 138006.0}, {"date": "2022-10-05", "close": 92.56, "volume": 108998.0}, {"date": "2022-10-06", "close": 92.12, "volume": 121379.0}, {"date": "2022-10-07", "close": 90.05, "volume": 130153.0}, {"date": "2022-10-10", "close": 89.8, "volume": 107558.0}, {"date": "2022-10-11", "close": 88.61, "volume": 146046.0}, {"date": "2022-10-12", "close": 88.33, "volume": 81941.0}, {"date": "2022-10-13", "close": 89.9, "volume": 170892.0}, {"date": "2022-10-14", "close": 88.4, "volume": 67706.0}, {"date": "2022-10-17", "close": 90.81, "volume": 112378.0}, {"date": "2022-10-18", "close": 91.71, "volume": 162376.0}, {"date": "2022-10-19", "close": 90.38, "volume": 150970.0}, {"date": "2022-10-20", "close": 90.0, "volume": 209652.0}, {"date": "2022-10-21", "close": 92.85, "volume": 254223.0}, {"date": "2022-10-24", "close": 94.25, "volume": 187651.0}, {"date": "2022-10-25", "close": 97.05, "volume": 238482.0}, {"date": "2022-10-26", "close": 96.55, "volume": 159989.0}, {"date": "2022-10-27", "close": 95.92, "volume": 242139.0}, {"date": "2022-10-28", "close": 98.77, "volume": 254831.0}, {"date": "2022-10-31", "close": 98.4, "volume": 157939.0}, {"date": "2022-11-01", "close": 101.0, "volume": 201682.0}, {"date": "2022-11-02", "close": 100.13, "volume": 278374.0}, {"date": "2022-11-03", "close": 99.95, "volume": 203729.0}, {"date": "2022-11-04", "close": 101.15, "volume": 90902.0}, {"date": "2022-11-07", "close": 101.3, "volume": 134964.0}, {"date": "2022-11-08", "close": 102.98, "volume": 190920.0}, {"date": "2022-11-09", "close": 103.83, "volume": 183648.0}, {"date": "2022-11-10", "close": 106.49, "volume": 222913.0}, {"date": "2022-11-11", "close": 105.79, "volume": 152888.0}, {"date": "2022-11-14", "close": 104.43, "volume": 132754.0}, {"date": "2022-11-15", "close": 105.78, "volume": 133997.0}, {"date": "2022-11-16", "close": 105.2, "volume": 100812.0}, {"date": "2022-11-17", "close": 106.175, "volume": 80124.0}, {"date": "2022-11-18", "close": 106.96, "volume": 196440.0}, {"date": "2022-11-21", "close": 107.04, "volume": 82509.0}, {"date": "2022-11-22", "close": 108.12, "volume": 96210.0}, {"date": "2022-11-23", "close": 107.03, "volume": 60915.0}, {"date": "2022-11-25", "close": 108.39, "volume": 58347.0}, {"date": "2022-11-28", "close": 105.93, "volume": 105448.0}, {"date": "2022-11-29", "close": 105.6, "volume": 72626.0}, {"date": "2022-11-30", "close": 110.22, "volume": 249300.0}, {"date": "2022-12-01", "close": 109.99, "volume": 96717.0}, {"date": "2022-12-02", "close": 111.07, "volume": 126600.0}, {"date": "2022-12-05", "close": 108.08, "volume": 106218.0}, {"date": "2022-12-06", "close": 107.0, "volume": 88463.0}, {"date": "2022-12-07", "close": 107.13, "volume": 115388.0}, {"date": "2022-12-08", "close": 107.46, "volume": 82385.0}, {"date": "2022-12-09", "close": 106.31, "volume": 74793.0}, {"date": "2022-12-12", "close": 107.58, "volume": 116429.0}, {"date": "2022-12-13", "close": 108.11, "volume": 149273.0}, {"date": "2022-12-14", "close": 108.01, "volume": 120606.0}, {"date": "2022-12-15", "close": 105.4, "volume": 147989.0}, {"date": "2022-12-16", "close": 103.96, "volume": 1177865.0}, {"date": "2022-12-19", "close": 103.65, "volume": 121997.0}, {"date": "2022-12-20", "close": 104.53, "volume": 83255.0}, {"date": "2022-12-21", "close": 105.72, "volume": 97743.0}, {"date": "2022-12-22", "close": 104.51, "volume": 120831.0}, {"date": "2022-12-23", "close": 104.56, "volume": 80904.0}, {"date": "2022-12-27", "close": 104.29, "volume": 91709.0}, {"date": "2022-12-28", "close": 102.11, "volume": 91349.0}, {"date": "2022-12-29", "close": 103.15, "volume": 210356.0}, {"date": "2022-12-30", "close": 102.93, "volume": 89104.0}, {"date": "2023-01-03", "close": 103.87, "volume": 126712.0}, {"date": "2023-01-04", "close": 104.13, "volume": 128087.0}, {"date": "2023-01-05", "close": 104.69, "volume": 127666.0}, {"date": "2023-01-06", "close": 107.94, "volume": 75943.0}, {"date": "2023-01-09", "close": 110.05, "volume": 86294.0}, {"date": "2023-01-10", "close": 110.86, "volume": 110268.0}, {"date": "2023-01-11", "close": 110.12, "volume": 120016.0}, {"date": "2023-01-12", "close": 110.95, "volume": 111341.0}, {"date": "2023-01-13", "close": 113.37, "volume": 79926.0}, {"date": "2023-01-17", "close": 112.58, "volume": 117203.0}, {"date": "2023-01-18", "close": 112.04, "volume": 130723.0}, {"date": "2023-01-19", "close": 110.75, "volume": 105046.0}, {"date": "2023-01-20", "close": 112.52, "volume": 119670.0}, {"date": "2023-01-23", "close": 114.5, "volume": 161129.0}, {"date": "2023-01-24", "close": 114.63, "volume": 127667.0}, {"date": "2023-01-25", "close": 113.24, "volume": 232274.0}, {"date": "2023-01-26", "close": 93.86, "volume": 1295162.0}, {"date": "2023-01-27", "close": 93.56, "volume": 350446.0}, {"date": "2023-01-30", "close": 92.12, "volume": 173156.0}, {"date": "2023-01-31", "close": 95.99, "volume": 301798.0}, {"date": "2023-02-01", "close": 99.93, "volume": 351906.0}, {"date": "2023-02-02", "close": 99.9, "volume": 219475.0}, {"date": "2023-02-03", "close": 100.47, "volume": 170358.0}, {"date": "2023-02-06", "close": 99.27, "volume": 310072.0}, {"date": "2023-02-07", "close": 99.83, "volume": 218928.0}, {"date": "2023-02-08", "close": 98.72, "volume": 208461.0}, {"date": "2023-02-09", "close": 97.69, "volume": 144852.0}, {"date": "2023-02-10", "close": 98.93, "volume": 125813.0}, {"date": "2023-02-13", "close": 99.69, "volume": 114418.0}, {"date": "2023-02-14", "close": 99.27, "volume": 108969.0}, {"date": "2023-02-15", "close": 100.0, "volume": 107650.0}, {"date": "2023-02-16", "close": 100.23, "volume": 93245.0}, {"date": "2023-02-17", "close": 100.18, "volume": 197477.0}, {"date": "2023-02-21", "close": 97.39, "volume": 118575.0}, {"date": "2023-02-22", "close": 97.33, "volume": 127735.0}, {"date": "2023-02-23", "close": 97.33, "volume": 89295.0}, {"date": "2023-02-24", "close": 96.15, "volume": 102357.0}, {"date": "2023-02-27", "close": 96.76, "volume": 204114.0}, {"date": "2023-02-28", "close": 95.89, "volume": 225722.0}, {"date": "2023-03-01", "close": 96.62, "volume": 105973.0}, {"date": "2023-03-02", "close": 95.45, "volume": 114767.0}, {"date": "2023-03-03", "close": 96.11, "volume": 84058.0}, {"date": "2023-03-06", "close": 96.12, "volume": 157674.0}, {"date": "2023-03-07", "close": 96.44, "volume": 172069.0}, {"date": "2023-03-08", "close": 98.93, "volume": 189214.0}, {"date": "2023-03-09", "close": 97.31, "volume": 139897.0}, {"date": "2023-03-10", "close": 95.69, "volume": 132164.0}, {"date": "2023-03-13", "close": 93.89, "volume": 131024.0}, {"date": "2023-03-14", "close": 96.74, "volume": 150866.0}, {"date": "2023-03-15", "close": 93.7, "volume": 186870.0}, {"date": "2023-03-16", "close": 95.49, "volume": 161133.0}, {"date": "2023-03-17", "close": 94.08, "volume": 431959.0}, {"date": "2023-03-20", "close": 95.98, "volume": 154208.0}, {"date": "2023-03-21", "close": 96.74, "volume": 135054.0}, {"date": "2023-03-22", "close": 94.72, "volume": 135906.0}, {"date": "2023-03-23", "close": 94.52, "volume": 147161.0}, {"date": "2023-03-24", "close": 94.56, "volume": 113632.0}, {"date": "2023-03-27", "close": 95.22, "volume": 115571.0}, {"date": "2023-03-28", "close": 94.43, "volume": 101021.0}, {"date": "2023-03-29", "close": 94.74, "volume": 218847.0}, {"date": "2023-03-30", "close": 95.2, "volume": 179292.0}, {"date": "2023-03-31", "close": 97.57, "volume": 190546.0}, {"date": "2023-04-03", "close": 95.48, "volume": 244625.0}, {"date": "2023-04-04", "close": 92.05, "volume": 260598.0}, {"date": "2023-04-05", "close": 91.1, "volume": 305985.0}, {"date": "2023-04-06", "close": 93.23, "volume": 167164.0}, {"date": "2023-04-10", "close": 93.86, "volume": 182624.0}, {"date": "2023-04-11", "close": 95.26, "volume": 156735.0}, {"date": "2023-04-12", "close": 95.39, "volume": 124645.0}, {"date": "2023-04-13", "close": 96.51, "volume": 103716.0}, {"date": "2023-04-14", "close": 96.44, "volume": 235166.0}, {"date": "2023-04-17", "close": 96.89, "volume": 122720.0}, {"date": "2023-04-18", "close": 96.31, "volume": 118964.0}, {"date": "2023-04-19", "close": 93.32, "volume": 135755.0}, {"date": "2023-04-20", "close": 92.34, "volume": 131331.0}, {"date": "2023-04-21", "close": 91.02, "volume": 170777.0}, {"date": "2023-04-24", "close": 90.85, "volume": 113514.0}, {"date": "2023-04-25", "close": 88.48, "volume": 139510.0}, {"date": "2023-04-26", "close": 88.49, "volume": 113927.0}, {"date": "2023-04-27", "close": 88.04, "volume": 244398.0}, {"date": "2023-04-28", "close": 87.47, "volume": 283022.0}, {"date": "2023-05-01", "close": 88.5, "volume": 172767.0}, {"date": "2023-05-02", "close": 87.12, "volume": 125458.0}, {"date": "2023-05-03", "close": 87.09, "volume": 104178.0}, {"date": "2023-05-04", "close": 84.72, "volume": 123532.0}, {"date": "2023-05-05", "close": 85.68, "volume": 93213.0}, {"date": "2023-05-08", "close": 86.35, "volume": 101519.0}, {"date": "2023-05-09", "close": 85.55, "volume": 114154.0}, {"date": "2023-05-10", "close": 86.47, "volume": 62823.0}, {"date": "2023-05-11", "close": 85.82, "volume": 117177.0}, {"date": "2023-05-12", "close": 86.39, "volume": 80993.0}, {"date": "2023-05-15", "close": 86.37, "volume": 115504.0}, {"date": "2023-05-16", "close": 85.59, "volume": 75257.0}, {"date": "2023-05-17", "close": 86.92, "volume": 91053.0}, {"date": "2023-05-18", "close": 87.47, "volume": 66543.0}, {"date": "2023-05-19", "close": 87.01, "volume": 77956.0}, {"date": "2023-05-22", "close": 87.2, "volume": 77405.0}, {"date": "2023-05-23", "close": 87.49, "volume": 73922.0}, {"date": "2023-05-24", "close": 87.05, "volume": 86598.0}, {"date": "2023-05-25", "close": 90.24, "volume": 161669.0}, {"date": "2023-05-26", "close": 93.28, "volume": 162556.0}, {"date": "2023-05-30", "close": 91.4, "volume": 103576.0}, {"date": "2023-05-31", "close": 90.68, "volume": 325787.0}, {"date": "2023-06-01", "close": 90.41, "volume": 94192.0}, {"date": "2023-06-02", "close": 93.84, "volume": 109460.0}, {"date": "2023-06-05", "close": 91.69, "volume": 88893.0}, {"date": "2023-06-06", "close": 93.73, "volume": 121589.0}, {"date": "2023-06-07", "close": 95.8, "volume": 147077.0}, {"date": "2023-06-08", "close": 95.07, "volume": 102403.0}, {"date": "2023-06-09", "close": 95.04, "volume": 61098.0}, {"date": "2023-06-12", "close": 96.16, "volume": 162266.0}, {"date": "2023-06-13", "close": 96.62, "volume": 111921.0}, {"date": "2023-06-14", "close": 95.28, "volume": 143319.0}, {"date": "2023-06-15", "close": 96.18, "volume": 106873.0}, {"date": "2023-06-16", "close": 96.16, "volume": 448971.0}, {"date": "2023-06-20", "close": 96.51, "volume": 130343.0}, {"date": "2023-06-21", "close": 96.29, "volume": 100058.0}, {"date": "2023-06-22", "close": 95.38, "volume": 81488.0}, {"date": "2023-06-23", "close": 93.15, "volume": 193204.0}, {"date": "2023-06-26", "close": 93.07, "volume": 105794.0}, {"date": "2023-06-27", "close": 93.76, "volume": 67714.0}, {"date": "2023-06-28", "close": 94.21, "volume": 73886.0}, {"date": "2023-06-29", "close": 97.33, "volume": 184528.0}, {"date": "2023-06-30", "close": 98.24, "volume": 120009.0}, {"date": "2023-07-03", "close": 98.18, "volume": 63578.0}, {"date": "2023-07-05", "close": 97.54, "volume": 116617.0}, {"date": "2023-07-06", "close": 96.41, "volume": 96233.0}, {"date": "2023-07-07", "close": 97.52, "volume": 108078.0}, {"date": "2023-07-10", "close": 98.24, "volume": 86395.0}, {"date": "2023-07-11", "close": 99.12, "volume": 78408.0}, {"date": "2023-07-12", "close": 100.43, "volume": 96265.0}, {"date": "2023-07-13", "close": 101.06, "volume": 69017.0}, {"date": "2023-07-14", "close": 100.21, "volume": 48640.0}, {"date": "2023-07-17", "close": 101.09, "volume": 85078.0}, {"date": "2023-07-18", "close": 102.95, "volume": 89306.0}, {"date": "2023-07-19", "close": 101.33, "volume": 80838.0}, {"date": "2023-07-20", "close": 101.56, "volume": 187198.0}, {"date": "2023-07-21", "close": 100.93, "volume": 81029.0}, {"date": "2023-07-24", "close": 101.44, "volume": 71084.0}, {"date": "2023-07-25", "close": 102.53, "volume": 92075.0}, {"date": "2023-07-26", "close": 102.13, "volume": 68357.0}, {"date": "2023-07-27", "close": 98.54, "volume": 122651.0}, {"date": "2023-07-28", "close": 97.12, "volume": 99507.0}, {"date": "2023-07-31", "close": 98.49, "volume": 106132.0}, {"date": "2023-08-01", "close": 98.04, "volume": 77619.0}, {"date": "2023-08-02", "close": 97.37, "volume": 113325.0}, {"date": "2023-08-03", "close": 97.7, "volume": 73928.0}, {"date": "2023-08-04", "close": 98.5, "volume": 59055.0}, {"date": "2023-08-07", "close": 98.83, "volume": 71117.0}, {"date": "2023-08-08", "close": 98.05, "volume": 77772.0}, {"date": "2023-08-09", "close": 97.27, "volume": 66724.0}, {"date": "2023-08-10", "close": 96.46, "volume": 66790.0}, {"date": "2023-08-11", "close": 96.38, "volume": 82928.0}, {"date": "2023-08-14", "close": 96.26, "volume": 72342.0}, {"date": "2023-08-15", "close": 96.63, "volume": 150362.0}, {"date": "2023-08-16", "close": 95.97, "volume": 94725.0}, {"date": "2023-08-17", "close": 95.96, "volume": 137591.0}, {"date": "2023-08-18", "close": 97.27, "volume": 206625.0}, {"date": "2023-08-21", "close": 97.39, "volume": 77738.0}, {"date": "2023-08-22", "close": 98.89, "volume": 104535.0}, {"date": "2023-08-23", "close": 101.04, "volume": 67493.0}, {"date": "2023-08-24", "close": 99.48, "volume": 100862.0}, {"date": "2023-08-25", "close": 99.52, "volume": 52003.0}, {"date": "2023-08-28", "close": 100.56, "volume": 77083.0}, {"date": "2023-08-29", "close": 101.32, "volume": 79785.0}, {"date": "2023-08-30", "close": 101.65, "volume": 59233.0}, {"date": "2023-08-31", "close": 101.55, "volume": 150639.0}, {"date": "2023-09-01", "close": 101.8, "volume": 66412.0}, {"date": "2023-09-05", "close": 97.61, "volume": 140208.0}, {"date": "2023-09-06", "close": 95.02, "volume": 122308.0}, {"date": "2023-09-07", "close": 92.67, "volume": 160233.0}, {"date": "2023-09-08", "close": 91.73, "volume": 89800.0}, {"date": "2023-09-11", "close": 92.23, "volume": 107439.0}, {"date": "2023-09-12", "close": 91.21, "volume": 96822.0}, {"date": "2023-09-13", "close": 90.73, "volume": 118470.0}, {"date": "2023-09-14", "close": 91.45, "volume": 135756.0}, {"date": "2023-09-15", "close": 90.04, "volume": 490708.0}, {"date": "2023-09-18", "close": 90.06, "volume": 105463.0}, {"date": "2023-09-19", "close": 90.74, "volume": 99432.0}, {"date": "2023-09-20", "close": 90.8, "volume": 106268.0}, {"date": "2023-09-21", "close": 89.96, "volume": 80828.0}, {"date": "2023-09-22", "close": 90.26, "volume": 103444.0}, {"date": "2023-09-25", "close": 90.99, "volume": 61915.0}, {"date": "2023-09-26", "close": 89.83, "volume": 69739.0}, {"date": "2023-09-27", "close": 91.07, "volume": 235723.0}, {"date": "2023-09-28", "close": 93.38, "volume": 191810.0}, {"date": "2023-09-29", "close": 92.98, "volume": 140152.0}, {"date": "2023-10-02", "close": 93.31, "volume": 129459.0}, {"date": "2023-10-03", "close": 92.7, "volume": 124029.0}, {"date": "2023-10-04", "close": 93.44, "volume": 98012.0}, {"date": "2023-10-05", "close": 92.65, "volume": 130349.0}, {"date": "2023-10-06", "close": 93.29, "volume": 73196.0}, {"date": "2023-10-09", "close": 94.74, "volume": 91520.0}, {"date": "2023-10-10", "close": 95.12, "volume": 115048.0}, {"date": "2023-10-11", "close": 95.5, "volume": 70333.0}, {"date": "2023-10-12", "close": 94.97, "volume": 111065.0}, {"date": "2023-10-13", "close": 93.74, "volume": 104694.0}, {"date": "2023-10-16", "close": 94.5, "volume": 84924.0}, {"date": "2023-10-17", "close": 94.97, "volume": 116399.0}, {"date": "2023-10-18", "close": 93.82, "volume": 73443.0}, {"date": "2023-10-19", "close": 91.27, "volume": 84877.0}, {"date": "2023-10-20", "close": 90.3, "volume": 133308.0}, {"date": "2023-10-23", "close": 89.27, "volume": 138867.0}, {"date": "2023-10-24", "close": 88.87, "volume": 85410.0}, {"date": "2023-10-25", "close": 87.46, "volume": 94225.0}, {"date": "2023-10-26", "close": 94.09, "volume": 216038.0}, {"date": "2023-10-27", "close": 94.68, "volume": 217583.0}, {"date": "2023-10-30", "close": 97.19, "volume": 156511.0}, {"date": "2023-10-31", "close": 98.32, "volume": 128720.0}, {"date": "2023-11-01", "close": 98.64, "volume": 118201.0}, {"date": "2023-11-02", "close": 97.5, "volume": 143718.0}, {"date": "2023-11-03", "close": 99.06, "volume": 107727.0}, {"date": "2023-11-06", "close": 99.41, "volume": 124223.0}, {"date": "2023-11-07", "close": 98.19, "volume": 86877.0}, {"date": "2023-11-08", "close": 97.57, "volume": 87786.0}, {"date": "2023-11-09", "close": 98.26, "volume": 116722.0}, {"date": "2023-11-10", "close": 101.18, "volume": 113166.0}, {"date": "2023-11-13", "close": 101.61, "volume": 101228.0}, {"date": "2023-11-14", "close": 106.33, "volume": 161778.0}, {"date": "2023-11-15", "close": 106.77, "volume": 148231.0}, {"date": "2023-11-16", "close": 106.03, "volume": 133870.0}, {"date": "2023-11-17", "close": 106.37, "volume": 130873.0}, {"date": "2023-11-20", "close": 106.88, "volume": 88416.0}, {"date": "2023-11-21", "close": 106.0, "volume": 72583.0}, {"date": "2023-11-22", "close": 104.36, "volume": 102919.0}, {"date": "2023-11-24", "close": 104.67, "volume": 41068.0}, {"date": "2023-11-27", "close": 104.72, "volume": 76008.0}, {"date": "2023-11-28", "close": 102.81, "volume": 61075.0}, {"date": "2023-11-29", "close": 101.83, "volume": 127162.0}, {"date": "2023-11-30", "close": 101.89, "volume": 144153.0}, {"date": "2023-12-01", "close": 103.16, "volume": 119994.0}, {"date": "2023-12-04", "close": 103.82, "volume": 110036.0}, {"date": "2023-12-05", "close": 102.1, "volume": 93668.0}, {"date": "2023-12-06", "close": 101.19, "volume": 107571.0}, {"date": "2023-12-07", "close": 100.91, "volume": 123523.0}, {"date": "2023-12-08", "close": 101.73, "volume": 113716.0}, {"date": "2023-12-11", "close": 102.41, "volume": 93043.0}, {"date": "2023-12-12", "close": 102.06, "volume": 100257.0}, {"date": "2023-12-13", "close": 104.07, "volume": 114353.0}, {"date": "2023-12-14", "close": 109.01, "volume": 175404.0}, {"date": "2023-12-15", "close": 109.35, "volume": 607549.0}, {"date": "2023-12-18", "close": 109.41, "volume": 99876.0}, {"date": "2023-12-19", "close": 111.1, "volume": 98460.0}, {"date": "2023-12-20", "close": 109.36, "volume": 187374.0}, {"date": "2023-12-21", "close": 108.28, "volume": 123239.0}, {"date": "2023-12-22", "close": 108.97, "volume": 63330.0}, {"date": "2023-12-26", "close": 109.47, "volume": 48856.0}, {"date": "2023-12-27", "close": 108.2, "volume": 121370.0}, {"date": "2023-12-28", "close": 109.55, "volume": 77604.0}, {"date": "2023-12-29", "close": 108.13, "volume": 79725.0}, {"date": "2024-01-02", "close": 106.35, "volume": 79969.0}, {"date": "2024-01-03", "close": 106.04, "volume": 135706.0}, {"date": "2024-01-04", "close": 104.95, "volume": 106543.0}, {"date": "2024-01-05", "close": 104.65, "volume": 88724.0}, {"date": "2024-01-08", "close": 105.79, "volume": 79862.0}, {"date": "2024-01-09", "close": 103.92, "volume": 105737.0}, {"date": "2024-01-10", "close": 104.03, "volume": 105611.0}, {"date": "2024-01-11", "close": 103.84, "volume": 64931.0}, {"date": "2024-01-12", "close": 102.93, "volume": 65816.0}, {"date": "2024-01-16", "close": 101.52, "volume": 90543.0}, {"date": "2024-01-17", "close": 96.18, "volume": 178077.0}, {"date": "2024-01-18", "close": 96.89, "volume": 98024.0}, {"date": "2024-01-19", "close": 98.35, "volume": 76517.0}, {"date": "2024-01-22", "close": 99.45, "volume": 114194.0}, {"date": "2024-01-23", "close": 99.5, "volume": 97071.0}, {"date": "2024-01-24", "close": 98.66, "volume": 135904.0}, {"date": "2024-01-25", "close": 94.46, "volume": 200938.0}, {"date": "2024-01-26", "close": 93.03, "volume": 97508.0}, {"date": "2024-01-29", "close": 92.84, "volume": 129992.0}, {"date": "2024-01-30", "close": 96.38, "volume": 199288.0}, {"date": "2024-01-31", "close": 94.72, "volume": 204638.0}, {"date": "2024-02-01", "close": 97.45, "volume": 144566.0}, {"date": "2024-02-02", "close": 97.52, "volume": 129415.0}, {"date": "2024-02-05", "close": 94.35, "volume": 114719.0}, {"date": "2024-02-06", "close": 94.31, "volume": 80476.0}, {"date": "2024-02-07", "close": 94.15, "volume": 95652.0}, {"date": "2024-02-08", "close": 96.49, "volume": 112469.0}, {"date": "2024-02-09", "close": 97.54, "volume": 101712.0}, {"date": "2024-02-12", "close": 99.89, "volume": 132325.0}, {"date": "2024-02-13", "close": 93.27, "volume": 197483.0}, {"date": "2024-02-14", "close": 95.1, "volume": 181167.0}, {"date": "2024-02-15", "close": 96.87, "volume": 128739.0}, {"date": "2024-02-16", "close": 95.43, "volume": 101224.0}, {"date": "2024-02-20", "close": 93.55, "volume": 114838.0}, {"date": "2024-02-21", "close": 94.07, "volume": 113755.0}, {"date": "2024-02-22", "close": 94.7, "volume": 128840.0}, {"date": "2024-02-23", "close": 95.29, "volume": 109426.0}, {"date": "2024-02-26", "close": 94.51, "volume": 104728.0}, {"date": "2024-02-27", "close": 93.69, "volume": 94683.0}, {"date": "2024-02-28", "close": 92.82, "volume": 101159.0}, {"date": "2024-02-29", "close": 94.4, "volume": 272797.0}, {"date": "2024-03-01", "close": 94.89, "volume": 134098.0}, {"date": "2024-03-04", "close": 94.26, "volume": 77533.0}, {"date": "2024-03-05", "close": 93.06, "volume": 99034.0}, {"date": "2024-03-06", "close": 94.0, "volume": 85257.0}, {"date": "2024-03-07", "close": 95.46, "volume": 178716.0}, {"date": "2024-03-08", "close": 95.42, "volume": 112023.0}, {"date": "2024-03-11", "close": 93.5, "volume": 90086.0}, {"date": "2024-03-12", "close": 93.14, "volume": 101874.0}, {"date": "2024-03-13", "close": 93.87, "volume": 95829.0}, {"date": "2024-03-14", "close": 94.71, "volume": 167795.0}, {"date": "2024-03-15", "close": 91.76, "volume": 291118.0}, {"date": "2024-03-18", "close": 90.62, "volume": 124756.0}, {"date": "2024-03-19", "close": 91.05, "volume": 79183.0}, {"date": "2024-03-20", "close": 92.01, "volume": 136313.0}, {"date": "2024-03-21", "close": 92.37, "volume": 113857.0}, {"date": "2024-03-22", "close": 91.96, "volume": 105062.0}, {"date": "2024-03-25", "close": 91.56, "volume": 89093.0}, {"date": "2024-03-26", "close": 90.94, "volume": 82818.0}, {"date": "2024-03-27", "close": 93.36, "volume": 86406.0}, {"date": "2024-03-28", "close": 94.82, "volume": 180686.0}, {"date": "2024-04-01", "close": 95.39, "volume": 101516.0}, {"date": "2024-04-02", "close": 95.73, "volume": 185292.0}, {"date": "2024-04-03", "close": 96.69, "volume": 117769.0}, {"date": "2024-04-04", "close": 95.59, "volume": 121978.0}, {"date": "2024-04-05", "close": 95.99, "volume": 82371.0}, {"date": "2024-04-08", "close": 96.28, "volume": 63596.0}, {"date": "2024-04-09", "close": 98.13, "volume": 93837.0}, {"date": "2024-04-10", "close": 95.68, "volume": 137846.0}, {"date": "2024-04-11", "close": 97.18, "volume": 98573.0}, {"date": "2024-04-12", "close": 95.59, "volume": 72852.0}, {"date": "2024-04-15", "close": 94.75, "volume": 71830.0}, {"date": "2024-04-16", "close": 94.92, "volume": 77376.0}, {"date": "2024-04-17", "close": 93.68, "volume": 74799.0}, {"date": "2024-04-18", "close": 93.18, "volume": 108845.0}, {"date": "2024-04-19", "close": 93.24, "volume": 91824.0}, {"date": "2024-04-22", "close": 94.19, "volume": 100098.0}, {"date": "2024-04-23", "close": 96.58, "volume": 104775.0}, {"date": "2024-04-24", "close": 95.67, "volume": 114744.0}, {"date": "2024-04-25", "close": 99.09, "volume": 172017.0}, {"date": "2024-04-26", "close": 100.28, "volume": 127248.0}, {"date": "2024-04-29", "close": 102.25, "volume": 159994.0}, {"date": "2024-04-30", "close": 101.01, "volume": 283914.0}, {"date": "2024-05-01", "close": 102.25, "volume": 179297.0}, {"date": "2024-05-02", "close": 103.39, "volume": 148453.0}, {"date": "2024-05-03", "close": 104.07, "volume": 83686.0}, {"date": "2024-05-06", "close": 105.99, "volume": 140353.0}, {"date": "2024-05-07", "close": 106.42, "volume": 85680.0}, {"date": "2024-05-08", "close": 107.04, "volume": 78819.0}, {"date": "2024-05-09", "close": 107.43, "volume": 83997.0}, {"date": "2024-05-10", "close": 107.95, "volume": 76043.0}, {"date": "2024-05-13", "close": 107.21, "volume": 66808.0}, {"date": "2024-05-14", "close": 108.12, "volume": 73236.0}, {"date": "2024-05-15", "close": 108.38, "volume": 63184.0}, {"date": "2024-05-16", "close": 108.88, "volume": 60598.0}, {"date": "2024-05-17", "close": 109.52, "volume": 61938.0}, {"date": "2024-05-20", "close": 110.3, "volume": 108680.0}, {"date": "2024-05-21", "close": 110.7, "volume": 81361.0}, {"date": "2024-05-22", "close": 113.69, "volume": 149449.0}, {"date": "2024-05-23", "close": 111.42, "volume": 217559.0}, {"date": "2024-05-24", "close": 113.33, "volume": 110075.0}, {"date": "2024-05-28", "close": 112.66, "volume": 86081.0}, {"date": "2024-05-29", "close": 110.15, "volume": 83196.0}, {"date": "2024-05-30", "close": 110.49, "volume": 121322.0}, {"date": "2024-05-31", "close": 110.14, "volume": 111206.0}, {"date": "2024-06-03", "close": 109.32, "volume": 82047.0}, {"date": "2024-06-04", "close": 107.77, "volume": 75440.0}, {"date": "2024-06-05", "close": 107.8, "volume": 79768.0}, {"date": "2024-06-06", "close": 105.06, "volume": 113174.0}, {"date": "2024-06-07", "close": 104.06, "volume": 77650.0}, {"date": "2024-06-10", "close": 102.42, "volume": 147387.0}, {"date": "2024-06-11", "close": 101.72, "volume": 117626.0}, {"date": "2024-06-12", "close": 104.13, "volume": 92103.0}, {"date": "2024-06-13", "close": 103.86, "volume": 92205.0}, {"date": "2024-06-14", "close": 102.13, "volume": 106026.0}, {"date": "2024-06-17", "close": 103.38, "volume": 89801.0}, {"date": "2024-06-18", "close": 103.1, "volume": 99646.0}, {"date": "2024-06-20", "close": 102.65, "volume": 98532.0}, {"date": "2024-06-21", "close": 103.72, "volume": 439719.0}, {"date": "2024-06-24", "close": 102.43, "volume": 98513.0}, {"date": "2024-06-25", "close": 103.09, "volume": 83480.0}, {"date": "2024-06-26", "close": 101.97, "volume": 99691.0}, {"date": "2024-06-27", "close": 102.39, "volume": 88699.0}, {"date": "2024-06-28", "close": 103.18, "volume": 842480.0}, {"date": "2024-07-01", "close": 102.75, "volume": 92319.0}, {"date": "2024-07-02", "close": 103.97, "volume": 113157.0}, {"date": "2024-07-03", "close": 104.21, "volume": 48712.0}, {"date": "2024-07-05", "close": 102.8, "volume": 92958.0}, {"date": "2024-07-08", "close": 103.43, "volume": 74422.0}, {"date": "2024-07-09", "close": 102.17, "volume": 243863.0}, {"date": "2024-07-10", "close": 104.78, "volume": 108112.0}, {"date": "2024-07-11", "close": 108.19, "volume": 107722.0}, {"date": "2024-07-12", "close": 110.6, "volume": 113891.0}, {"date": "2024-07-15", "close": 112.79, "volume": 142740.0}, {"date": "2024-07-16", "close": 118.9, "volume": 176338.0}, {"date": "2024-07-17", "close": 119.37, "volume": 139445.0}, {"date": "2024-07-18", "close": 116.82, "volume": 174529.0}, {"date": "2024-07-19", "close": 115.33, "volume": 122521.0}, {"date": "2024-07-22", "close": 118.37, "volume": 137273.0}, {"date": "2024-07-23", "close": 118.84, "volume": 140528.0}, {"date": "2024-07-24", "close": 116.15, "volume": 165030.0}, {"date": "2024-07-25", "close": 129.59, "volume": 510437.0}, {"date": "2024-07-26", "close": 129.85, "volume": 152848.0}, {"date": "2024-07-29", "close": 126.37, "volume": 134918.0}, {"date": "2024-07-30", "close": 125.13, "volume": 146252.0}, {"date": "2024-07-31", "close": 128.17, "volume": 125376.0}, {"date": "2024-08-01", "close": 124.53, "volume": 155293.0}, {"date": "2024-08-02", "close": 117.71, "volume": 170180.0}, {"date": "2024-08-05", "close": 114.81, "volume": 123635.0}, {"date": "2024-08-06", "close": 116.91, "volume": 92433.0}, {"date": "2024-08-07", "close": 116.88, "volume": 106675.0}, {"date": "2024-08-08", "close": 119.05, "volume": 105223.0}, {"date": "2024-08-09", "close": 118.78, "volume": 132446.0}, {"date": "2024-08-12", "close": 118.51, "volume": 79873.0}, {"date": "2024-08-13", "close": 119.32, "volume": 84290.0}, {"date": "2024-08-14", "close": 119.81, "volume": 73420.0}, {"date": "2024-08-15", "close": 123.51, "volume": 142960.0}, {"date": "2024-08-16", "close": 124.29, "volume": 104651.0}, {"date": "2024-08-19", "close": 126.76, "volume": 120733.0}, {"date": "2024-08-20", "close": 122.54, "volume": 135503.0}, {"date": "2024-08-21", "close": 125.61, "volume": 143408.0}, {"date": "2024-08-22", "close": 124.09, "volume": 89758.0}, {"date": "2024-08-23", "close": 128.04, "volume": 122080.0}, {"date": "2024-08-26", "close": 127.06, "volume": 111082.0}, {"date": "2024-08-27", "close": 126.69, "volume": 77396.0}, {"date": "2024-08-28", "close": 127.25, "volume": 95911.0}, {"date": "2024-08-29", "close": 127.78, "volume": 117265.0}, {"date": "2024-08-30", "close": 128.11, "volume": 244534.0}, {"date": "2024-09-03", "close": 122.29, "volume": 141385.0}, {"date": "2024-09-04", "close": 123.0, "volume": 93508.0}, {"date": "2024-09-05", "close": 122.12, "volume": 89096.0}, {"date": "2024-09-06", "close": 119.79, "volume": 90882.0}, {"date": "2024-09-09", "close": 119.54, "volume": 142696.0}, {"date": "2024-09-10", "close": 119.89, "volume": 181100.0}, {"date": "2024-09-11", "close": 123.94, "volume": 164057.0}, {"date": "2024-09-12", "close": 124.23, "volume": 90743.0}, {"date": "2024-09-13", "close": 126.21, "volume": 138759.0}, {"date": "2024-09-16", "close": 126.63, "volume": 161810.0}, {"date": "2024-09-17", "close": 127.84, "volume": 95994.0}, {"date": "2024-09-18", "close": 128.0, "volume": 182131.0}, {"date": "2024-09-19", "close": 132.39, "volume": 152039.0}, {"date": "2024-09-20", "close": 131.03, "volume": 568030.0}, {"date": "2024-09-23", "close": 130.77, "volume": 120438.0}, {"date": "2024-09-24", "close": 131.55, "volume": 109230.0}, {"date": "2024-09-25", "close": 132.0, "volume": 167439.0}, {"date": "2024-09-26", "close": 136.0, "volume": 136165.0}, {"date": "2024-09-27", "close": 136.44, "volume": 125420.0}, {"date": "2024-09-30", "close": 136.71, "volume": 156220.0}, {"date": "2024-10-01", "close": 134.72, "volume": 138553.0}, {"date": "2024-10-02", "close": 135.02, "volume": 103778.0}, {"date": "2024-10-03", "close": 134.49, "volume": 79468.0}, {"date": "2024-10-04", "close": 136.02, "volume": 94273.0}, {"date": "2024-10-07", "close": 135.02, "volume": 142201.0}, {"date": "2024-10-08", "close": 134.4, "volume": 114109.0}, {"date": "2024-10-09", "close": 135.62, "volume": 66202.0}, {"date": "2024-10-10", "close": 133.86, "volume": 118813.0}, {"date": "2024-10-11", "close": 136.95, "volume": 82726.0}, {"date": "2024-10-14", "close": 137.93, "volume": 58737.0}, {"date": "2024-10-15", "close": 135.91, "volume": 144655.0}, {"date": "2024-10-16", "close": 138.07, "volume": 96101.0}, {"date": "2024-10-17", "close": 139.56, "volume": 86349.0}, {"date": "2024-10-18", "close": 138.18, "volume": 79452.0}, {"date": "2024-10-21", "close": 136.23, "volume": 78540.0}, {"date": "2024-10-22", "close": 134.78, "volume": 90779.0}, {"date": "2024-10-23", "close": 135.57, "volume": 94509.0}, {"date": "2024-10-24", "close": 144.89, "volume": 493566.0}, {"date": "2024-10-25", "close": 141.19, "volume": 318082.0}, {"date": "2024-10-28", "close": 143.32, "volume": 215635.0}, {"date": "2024-10-29", "close": 145.35, "volume": 209146.0}, {"date": "2024-10-30", "close": 146.58, "volume": 203924.0}, {"date": "2024-10-31", "close": 144.1, "volume": 201153.0}, {"date": "2024-11-01", "close": 147.01, "volume": 177073.0}, {"date": "2024-11-04", "close": 148.09, "volume": 89913.0}, {"date": "2024-11-05", "close": 151.62, "volume": 134674.0}, {"date": "2024-11-06", "close": 166.77, "volume": 369609.0}, {"date": "2024-11-07", "close": 164.7, "volume": 181976.0}, {"date": "2024-11-08", "close": 165.97, "volume": 152531.0}, {"date": "2024-11-11", "close": 163.22, "volume": 113921.0}, {"date": "2024-11-12", "close": 160.58, "volume": 93622.0}, {"date": "2024-11-13", "close": 155.88, "volume": 168774.0}, {"date": "2024-11-14", "close": 153.71, "volume": 159617.0}, {"date": "2024-11-15", "close": 153.13, "volume": 133595.0}, {"date": "2024-11-18", "close": 156.21, "volume": 234041.0}, {"date": "2024-11-19", "close": 157.83, "volume": 236612.0}, {"date": "2024-11-20", "close": 156.65, "volume": 185234.0}, {"date": "2024-11-21", "close": 159.63, "volume": 267901.0}, {"date": "2024-11-22", "close": 162.01, "volume": 302682.0}, {"date": "2024-11-25", "close": 161.39, "volume": 246209.0}, {"date": "2024-11-26", "close": 164.54, "volume": 201802.0}, {"date": "2024-11-27", "close": 162.33, "volume": 171323.0}, {"date": "2024-11-29", "close": 164.4, "volume": 127567.0}, {"date": "2024-12-02", "close": 166.45, "volume": 136789.0}, {"date": "2024-12-03", "close": 167.23, "volume": 122202.0}, {"date": "2024-12-04", "close": 167.52, "volume": 150872.0}, {"date": "2024-12-05", "close": 165.62, "volume": 122538.0}, {"date": "2024-12-06", "close": 165.6, "volume": 121151.0}, {"date": "2024-12-09", "close": 167.94, "volume": 195485.0}, {"date": "2024-12-10", "close": 166.57, "volume": 197145.0}, {"date": "2024-12-11", "close": 166.62, "volume": 164473.0}, {"date": "2024-12-12", "close": 168.44, "volume": 228614.0}, {"date": "2024-12-13", "close": 166.11, "volume": 211477.0}, {"date": "2024-12-16", "close": 165.4, "volume": 215520.0}, {"date": "2024-12-17", "close": 164.5, "volume": 212168.0}, {"date": "2024-12-18", "close": 159.56, "volume": 250597.0}, {"date": "2024-12-19", "close": 159.75, "volume": 285242.0}, {"date": "2024-12-20", "close": 159.07, "volume": 1281163.0}, {"date": "2024-12-23", "close": 159.36, "volume": 191777.0}, {"date": "2024-12-24", "close": 161.13, "volume": 109767.0}, {"date": "2024-12-26", "close": 161.65, "volume": 105432.0}, {"date": "2024-12-27", "close": 157.79, "volume": 90130.0}, {"date": "2024-12-30", "close": 156.69, "volume": 93897.0}, {"date": "2024-12-31", "close": 156.48, "volume": 102849.0}, {"date": "2025-01-02", "close": 155.22, "volume": 89271.0}, {"date": "2025-01-03", "close": 157.91, "volume": 124189.0}, {"date": "2025-01-06", "close": 157.71, "volume": 144627.0}, {"date": "2025-01-07", "close": 159.72, "volume": 151647.0}, {"date": "2025-01-08", "close": 163.47, "volume": 123002.0}, {"date": "2025-01-10", "close": 161.2, "volume": 139104.0}, {"date": "2025-01-13", "close": 162.0, "volume": 117854.0}, {"date": "2025-01-14", "close": 165.72, "volume": 161329.0}, {"date": "2025-01-15", "close": 167.08, "volume": 147650.0}, {"date": "2025-01-16", "close": 164.94, "volume": 189995.0}, {"date": "2025-01-17", "close": 167.36, "volume": 159259.0}, {"date": "2025-01-21", "close": 170.32, "volume": 170749.0}, {"date": "2025-01-22", "close": 170.49, "volume": 276803.0}, {"date": "2025-01-23", "close": 153.3, "volume": 373939.0}, {"date": "2025-01-24", "close": 152.49, "volume": 250946.0}, {"date": "2025-01-27", "close": 143.55, "volume": 271077.0}, {"date": "2025-01-28", "close": 144.53, "volume": 228112.0}, {"date": "2025-01-29", "close": 143.42, "volume": 165120.0}, {"date": "2025-01-30", "close": 143.33, "volume": 129048.0}, {"date": "2025-01-31", "close": 141.71, "volume": 192065.0}, {"date": "2025-02-03", "close": 138.71, "volume": 198434.0}, {"date": "2025-02-04", "close": 140.34, "volume": 165639.0}, {"date": "2025-02-05", "close": 142.39, "volume": 201796.0}, {"date": "2025-02-06", "close": 141.95, "volume": 197940.0}, {"date": "2025-02-07", "close": 141.13, "volume": 194588.0}, {"date": "2025-02-10", "close": 141.76, "volume": 147483.0}, {"date": "2025-02-11", "close": 140.83, "volume": 188444.0}, {"date": "2025-02-12", "close": 139.37, "volume": 172655.0}, {"date": "2025-02-13", "close": 139.85, "volume": 180025.0}, {"date": "2025-02-14", "close": 139.19, "volume": 193856.0}, {"date": "2025-02-18", "close": 139.085, "volume": 172727.0}, {"date": "2025-02-19", "close": 140.08, "volume": 198638.0}, {"date": "2025-02-20", "close": 139.66, "volume": 161783.0}, {"date": "2025-02-21", "close": 137.34, "volume": 136217.0}, {"date": "2025-02-24", "close": 136.25, "volume": 151300.0}, {"date": "2025-02-25", "close": 134.31, "volume": 164601.0}, {"date": "2025-02-26", "close": 135.08, "volume": 134116.0}, {"date": "2025-02-27", "close": 131.84, "volume": 186457.0}, {"date": "2025-02-28", "close": 132.92, "volume": 193908.0}, {"date": "2025-03-03", "close": 127.56, "volume": 194357.0}, {"date": "2025-03-04", "close": 125.84, "volume": 183441.0}, {"date": "2025-03-05", "close": 127.41, "volume": 147382.0}, {"date": "2025-03-06", "close": 124.33, "volume": 140814.0}, {"date": "2025-03-07", "close": 124.76, "volume": 129668.0}, {"date": "2025-03-10", "close": 121.09, "volume": 223539.0}, {"date": "2025-03-11", "close": 122.87, "volume": 215260.0}, {"date": "2025-03-12", "close": 123.14, "volume": 171856.0}, {"date": "2025-03-13", "close": 120.51, "volume": 172634.0}, {"date": "2025-03-14", "close": 124.21, "volume": 198232.0}, {"date": "2025-03-17", "close": 125.16, "volume": 168313.0}, {"date": "2025-03-18", "close": 123.78, "volume": 277913.0}, {"date": "2025-03-19", "close": 127.26, "volume": 196545.0}, {"date": "2025-03-20", "close": 129.09, "volume": 234145.0}, {"date": "2025-03-21", "close": 128.21, "volume": 743498.0}, {"date": "2025-03-24", "close": 132.8, "volume": 199120.0}, {"date": "2025-03-25", "close": 132.12, "volume": 234245.0}, {"date": "2025-03-26", "close": 130.24, "volume": 127825.0}, {"date": "2025-03-27", "close": 129.99, "volume": 137563.0}, {"date": "2025-03-28", "close": 127.765, "volume": 138902.0}, {"date": "2025-03-31", "close": 128.13, "volume": 222739.0}, {"date": "2025-04-01", "close": 127.42, "volume": 157550.0}, {"date": "2025-04-02", "close": 130.05, "volume": 189664.0}, {"date": "2025-04-03", "close": 116.03, "volume": 220277.0}, {"date": "2025-04-04", "close": 112.24, "volume": 280300.0}, {"date": "2025-04-07", "close": 112.82, "volume": 370690.0}, {"date": "2025-04-08", "close": 110.95, "volume": 265214.0}, {"date": "2025-04-09", "close": 124.45, "volume": 312167.0}, {"date": "2025-04-10", "close": 119.18, "volume": 263940.0}, {"date": "2025-04-11", "close": 119.39, "volume": 172301.0}, {"date": "2025-04-14", "close": 121.28, "volume": 196784.0}, {"date": "2025-04-15", "close": 122.18, "volume": 176859.0}, {"date": "2025-04-16", "close": 121.92, "volume": 139415.0}, {"date": "2025-04-17", "close": 122.66, "volume": 141120.0}, {"date": "2025-04-21", "close": 121.02, "volume": 137520.0}, {"date": "2025-04-22", "close": 124.11, "volume": 165855.0}, {"date": "2025-04-23", "close": 127.17, "volume": 262298.0}, {"date": "2025-04-24", "close": 125.35, "volume": 248066.0}, {"date": "2025-04-25", "close": 126.8, "volume": 142116.0}, {"date": "2025-04-28", "close": 125.7, "volume": 130791.0}, {"date": "2025-04-29", "close": 125.81, "volume": 193312.0}, {"date": "2025-04-30", "close": 122.43, "volume": 177413.0}, {"date": "2025-05-01", "close": 124.16, "volume": 185601.0}, {"date": "2025-05-02", "close": 127.82, "volume": 110197.0}, {"date": "2025-05-05", "close": 125.63, "volume": 118116.0}, {"date": "2025-05-06", "close": 125.46, "volume": 122393.0}, {"date": "2025-05-07", "close": 125.83, "volume": 131405.0}, {"date": "2025-05-08", "close": 126.54, "volume": 144743.0}, {"date": "2025-05-09", "close": 126.09, "volume": 122948.0}, {"date": "2025-05-12", "close": 131.36, "volume": 148231.0}, {"date": "2025-05-13", "close": 133.35, "volume": 144607.0}, {"date": "2025-05-14", "close": 132.09, "volume": 136073.0}, {"date": "2025-05-15", "close": 132.7, "volume": 166331.0}, {"date": "2025-05-16", "close": 134.28, "volume": 137638.0}, {"date": "2025-05-19", "close": 132.95, "volume": 100156.0}, {"date": "2025-05-20", "close": 132.17, "volume": 100632.0}, {"date": "2025-05-21", "close": 130.26, "volume": 115371.0}, {"date": "2025-05-22", "close": 130.46, "volume": 113856.0}, {"date": "2025-05-23", "close": 129.57, "volume": 99562.0}, {"date": "2025-05-27", "close": 132.74, "volume": 98360.0}, {"date": "2025-05-28", "close": 130.64, "volume": 98765.0}, {"date": "2025-05-29", "close": 131.73, "volume": 119949.0}, {"date": "2025-05-30", "close": 131.26, "volume": 200701.0}, {"date": "2025-06-02", "close": 130.57, "volume": 122129.0}, {"date": "2025-06-03", "close": 133.03, "volume": 119939.0}, {"date": "2025-06-04", "close": 131.88, "volume": 81286.0}, {"date": "2025-06-05", "close": 131.49, "volume": 89381.0}, {"date": "2025-06-06", "close": 132.86, "volume": 99141.0}, {"date": "2025-06-09", "close": 134.97, "volume": 135900.0}, {"date": "2025-06-10", "close": 135.38, "volume": 130955.0}, {"date": "2025-06-11", "close": 134.63, "volume": 150776.0}, {"date": "2025-06-12", "close": 133.38, "volume": 206324.0}, {"date": "2025-06-13", "close": 130.22, "volume": 122037.0}, {"date": "2025-06-16", "close": 130.96, "volume": 108657.0}, {"date": "2025-06-17", "close": 130.84, "volume": 151078.0}, {"date": "2025-06-18", "close": 130.86, "volume": 130918.0}, {"date": "2025-06-20", "close": 130.715, "volume": 266629.0}, {"date": "2025-06-23", "close": 133.705, "volume": 105511.0}, {"date": "2025-06-24", "close": 135.41, "volume": 108354.0}, {"date": "2025-06-25", "close": 134.31, "volume": 139660.0}, {"date": "2025-06-26", "close": 136.15, "volume": 129296.0}, {"date": "2025-06-27", "close": 135.53, "volume": 665180.0}, {"date": "2025-06-30", "close": 135.31, "volume": 145161.0}, {"date": "2025-07-01", "close": 136.76, "volume": 158213.0}, {"date": "2025-07-02", "close": 139.1, "volume": 179201.0}, {"date": "2025-07-03", "close": 140.0, "volume": 96368.0}, {"date": "2025-07-07", "close": 137.06, "volume": 170122.0}, {"date": "2025-07-08", "close": 136.38, "volume": 152866.0}, {"date": "2025-07-09", "close": 135.76, "volume": 115394.0}, {"date": "2025-07-10", "close": 136.06, "volume": 161954.0}, {"date": "2025-07-11", "close": 133.93, "volume": 113067.0}, {"date": "2025-07-14", "close": 133.11, "volume": 109591.0}, {"date": "2025-07-15", "close": 134.55, "volume": 245356.0}, {"date": "2025-07-16", "close": 137.11, "volume": 232245.0}, {"date": "2025-07-17", "close": 138.86, "volume": 227029.0}, {"date": "2025-07-18", "close": 134.79, "volume": 200744.0}, {"date": "2025-07-21", "close": 135.56, "volume": 212985.0}, {"date": "2025-07-22", "close": 133.62, "volume": 159165.0}, {"date": "2025-07-23", "close": 133.83, "volume": 233146.0}, {"date": "2025-07-24", "close": 118.29, "volume": 552572.0}, {"date": "2025-07-25", "close": 123.25, "volume": 577347.0}, {"date": "2025-07-28", "close": 124.7, "volume": 238426.0}, {"date": "2025-07-29", "close": 128.52, "volume": 232163.0}, {"date": "2025-07-30", "close": 127.84, "volume": 206739.0}, {"date": "2025-07-31", "close": 127.5, "volume": 202343.0}, {"date": "2025-08-01", "close": 125.16, "volume": 190953.0}, {"date": "2025-08-04", "close": 129.62, "volume": 218657.0}, {"date": "2025-08-05", "close": 130.53, "volume": 216396.0}, {"date": "2025-08-06", "close": 127.96, "volume": 140213.0}, {"date": "2025-08-07", "close": 127.85, "volume": 98497.0}, {"date": "2025-08-08", "close": 129.63, "volume": 109579.0}, {"date": "2025-08-11", "close": 128.51, "volume": 133619.0}, {"date": "2025-08-12", "close": 133.06, "volume": 92572.0}, {"date": "2025-08-13", "close": 135.74, "volume": 287463.0}, {"date": "2025-08-14", "close": 132.68, "volume": 114122.0}, {"date": "2025-08-15", "close": 130.97, "volume": 103703.0}, {"date": "2025-08-18", "close": 131.21, "volume": 94242.0}, {"date": "2025-08-19", "close": 130.98, "volume": 106169.0}, {"date": "2025-08-20", "close": 128.715, "volume": 110226.0}, {"date": "2025-08-21", "close": 130.55, "volume": 140670.0}, {"date": "2025-08-22", "close": 137.26, "volume": 151621.0}, {"date": "2025-08-25", "close": 137.04, "volume": 134156.0}, {"date": "2025-08-26", "close": 136.56, "volume": 149712.0}, {"date": "2025-08-27", "close": 138.62, "volume": 131704.0}, {"date": "2025-08-28", "close": 139.62, "volume": 110705.0}, {"date": "2025-08-29", "close": 137.01, "volume": 108451.0}, {"date": "2025-09-02", "close": 135.12, "volume": 105326.0}, {"date": "2025-09-03", "close": 134.96, "volume": 129078.0}, {"date": "2025-09-04", "close": 137.77, "volume": 105153.0}, {"date": "2025-09-05", "close": 138.97, "volume": 118368.0}, {"date": "2025-09-08", "close": 137.91, "volume": 166236.0}, {"date": "2025-09-09", "close": 136.51, "volume": 107616.0}, {"date": "2025-09-10", "close": 137.63, "volume": 131569.0}, {"date": "2025-09-11", "close": 140.78, "volume": 209728.0}, {"date": "2025-09-12", "close": 138.06, "volume": 184207.0}, {"date": "2025-09-15", "close": 137.51, "volume": 123817.0}, {"date": "2025-09-16", "close": 137.62, "volume": 160213.0}, {"date": "2025-09-17", "close": 138.26, "volume": 223786.0}, {"date": "2025-09-18", "close": 142.76, "volume": 220778.0}, {"date": "2025-09-19", "close": 141.0, "volume": 707178.0}, {"date": "2025-09-22", "close": 143.62, "volume": 167022.0}, {"date": "2025-09-23", "close": 145.34, "volume": 271307.0}, {"date": "2025-09-24", "close": 143.72, "volume": 192114.0}, {"date": "2025-09-25", "close": 140.94, "volume": 253285.0}, {"date": "2025-09-26", "close": 143.27, "volume": 142692.0}, {"date": "2025-09-29", "close": 143.27, "volume": 223402.0}, {"date": "2025-09-30", "close": 144.69, "volume": 182547.0}, {"date": "2025-10-01", "close": 145.65, "volume": 225216.0}, {"date": "2025-10-02", "close": 147.22, "volume": 187012.0}, {"date": "2025-10-03", "close": 145.16, "volume": 208657.0}, {"date": "2025-10-06", "close": 148.85, "volume": 260765.0}, {"date": "2025-10-07", "close": 144.38, "volume": 179585.0}, {"date": "2025-10-08", "close": 147.28, "volume": 127850.0}, {"date": "2025-10-09", "close": 147.25, "volume": 197589.0}, {"date": "2025-10-10", "close": 133.69, "volume": 389634.0}, {"date": "2025-10-13", "close": 138.06, "volume": 161598.0}, {"date": "2025-10-14", "close": 139.94, "volume": 120198.0}, {"date": "2025-10-15", "close": 150.25, "volume": 278785.0}, {"date": "2025-10-16", "close": 150.32, "volume": 152196.0}, {"date": "2025-10-17", "close": 148.52, "volume": 118737.0}, {"date": "2025-10-20", "close": 151.16, "volume": 97134.0}, {"date": "2025-10-21", "close": 150.33, "volume": 156692.0}, {"date": "2025-10-22", "close": 146.1, "volume": 261043.0}, {"date": "2025-10-23", "close": 149.86, "volume": 294588.0}, {"date": "2025-10-24", "close": 143.92, "volume": 220282.0}, {"date": "2025-10-27", "close": 143.27, "volume": 128801.0}, {"date": "2025-10-28", "close": 143.68, "volume": 134839.0}, {"date": "2025-10-29", "close": 139.47, "volume": 259918.0}, {"date": "2025-10-30", "close": 141.08, "volume": 196801.0}, {"date": "2025-10-31", "close": 139.9, "volume": 151277.0}, {"date": "2025-11-03", "close": 143.53, "volume": 179584.0}, {"date": "2025-11-04", "close": 139.49, "volume": 195924.0}, {"date": "2025-11-05", "close": 145.48, "volume": 121688.0}, {"date": "2025-11-06", "close": 143.5, "volume": 185930.0}, {"date": "2025-11-07", "close": 143.26, "volume": 163967.0}, {"date": "2025-11-10", "close": 145.98, "volume": 135438.0}, {"date": "2025-11-11", "close": 143.82, "volume": 84615.0}, {"date": "2025-11-12", "close": 146.24, "volume": 171056.0}, {"date": "2025-11-13", "close": 139.66, "volume": 134535.0}, {"date": "2025-11-14", "close": 140.37, "volume": 174624.0}, {"date": "2025-11-17", "close": 137.72, "volume": 161642.0}, {"date": "2025-11-18", "close": 137.08, "volume": 128843.0}, {"date": "2025-11-19", "close": 138.68, "volume": 183023.0}, {"date": "2025-11-20", "close": 132.74, "volume": 139001.0}, {"date": "2025-11-21", "close": 138.46, "volume": 160719.0}, {"date": "2025-11-24", "close": 138.23, "volume": 254680.0}, {"date": "2025-11-25", "close": 142.61, "volume": 175372.0}, {"date": "2025-11-26", "close": 143.85, "volume": 328420.0}, {"date": "2025-11-28", "close": 142.95, "volume": 86118.0}, {"date": "2025-12-01", "close": 142.43, "volume": 135178.0}, {"date": "2025-12-02", "close": 145.41, "volume": 199835.0}, {"date": "2025-12-03", "close": 148.31, "volume": 169386.0}, {"date": "2025-12-04", "close": 149.11, "volume": 162550.0}, {"date": "2025-12-05", "close": 150.37, "volume": 140425.0}, {"date": "2025-12-08", "close": 152.58, "volume": 160119.0}, {"date": "2025-12-09", "close": 155.33, "volume": 196103.0}, {"date": "2025-12-10", "close": 163.86, "volume": 290418.0}, {"date": "2025-12-11", "close": 166.89, "volume": 286103.0}, {"date": "2025-12-12", "close": 159.91, "volume": 261267.0}, {"date": "2025-12-15", "close": 159.72, "volume": 218854.0}, {"date": "2025-12-16", "close": 154.12, "volume": 219273.0}, {"date": "2025-12-17", "close": 149.34, "volume": 246093.0}, {"date": "2025-12-18", "close": 151.16, "volume": 237292.0}, {"date": "2025-12-19", "close": 153.29, "volume": 479156.0}, {"date": "2025-12-22", "close": 153.35, "volume": 213699.0}, {"date": "2025-12-23", "close": 153.79, "volume": 106973.0}, {"date": "2025-12-24", "close": 154.0, "volume": 68226.0}, {"date": "2025-12-26", "close": 154.22, "volume": 78541.0}, {"date": "2025-12-29", "close": 151.29, "volume": 94349.0}, {"date": "2025-12-30", "close": 149.58, "volume": 89546.0}, {"date": "2025-12-31", "close": 147.0, "volume": 126083.0}, {"date": "2026-01-02", "close": 152.23, "volume": 159740.0}, {"date": "2026-01-05", "close": 153.65, "volume": 179139.0}, {"date": "2026-01-06", "close": 157.13, "volume": 187008.0}, {"date": "2026-01-07", "close": 155.07, "volume": 115283.0}, {"date": "2026-01-08", "close": 155.02, "volume": 139503.0}, {"date": "2026-01-09", "close": 157.72, "volume": 138635.0}, {"date": "2026-01-12", "close": 160.37, "volume": 160719.0}, {"date": "2026-01-13", "close": 172.35, "volume": 390153.0}, {"date": "2026-01-14", "close": 175.19, "volume": 363857.0}, {"date": "2026-01-15", "close": 179.73, "volume": 558531.0}, {"date": "2026-01-16", "close": 181.3, "volume": 256239.0}, {"date": "2026-01-20", "close": 175.85, "volume": 241225.0}, {"date": "2026-01-21", "close": 181.45, "volume": 478701.0}, {"date": "2026-01-22", "close": 181.26, "volume": 321296.0}, {"date": "2026-01-23", "close": 174.02, "volume": 447397.0}, {"date": "2026-01-26", "close": 175.89, "volume": 220804.0}, {"date": "2026-01-27", "close": 173.51, "volume": 296467.0}, {"date": "2026-01-28", "close": 180.85, "volume": 503005.0}, {"date": "2026-01-29", "close": 197.6, "volume": 859778.0}, {"date": "2026-01-30", "close": 199.33, "volume": 603434.0}, {"date": "2026-02-02", "close": 204.96, "volume": 313966.0}, {"date": "2026-02-03", "close": 203.78, "volume": 467844.0}, {"date": "2026-02-04", "close": 196.28, "volume": 700113.0}, {"date": "2026-02-05", "close": 201.07, "volume": 463519.0}, {"date": "2026-02-06", "close": 206.22, "volume": 503490.0}, {"date": "2026-02-09", "close": 208.36, "volume": 387220.0}, {"date": "2026-02-10", "close": 206.0, "volume": 386415.0}, {"date": "2026-02-11", "close": 204.5, "volume": 294485.0}, {"date": "2026-02-12", "close": 199.08, "volume": 363104.0}, {"date": "2026-02-13", "close": 201.28, "volume": 318405.0}, {"date": "2026-02-17", "close": 195.95, "volume": 392145.0}, {"date": "2026-02-18", "close": 197.22, "volume": 490859.0}, {"date": "2026-02-19", "close": 196.57, "volume": 249969.0}, {"date": "2026-02-20", "close": 198.46, "volume": 229967.0}, {"date": "2026-02-23", "close": 197.55, "volume": 210663.0}, {"date": "2026-02-24", "close": 203.99, "volume": 221360.0}, {"date": "2026-02-25", "close": 204.09, "volume": 273002.0}, {"date": "2026-02-26", "close": 199.0, "volume": 218546.0}, {"date": "2026-02-27", "close": 194.13, "volume": 278313.0}, {"date": "2026-03-02", "close": 195.05, "volume": 562775.0}, {"date": "2026-03-03", "close": 193.91, "volume": 347978.0}, {"date": "2026-03-04", "close": 197.97, "volume": 409339.0}, {"date": "2026-03-05", "close": 191.35, "volume": 244677.0}, {"date": "2026-03-06", "close": 185.9, "volume": 301062.0}, {"date": "2026-03-09", "close": 191.58, "volume": 368655.0}, {"date": "2026-03-10", "close": 193.55, "volume": 303179.0}, {"date": "2026-03-11", "close": 195.13, "volume": 254503.0}, {"date": "2026-03-12", "close": 189.76, "volume": 291796.0}, {"date": "2026-03-13", "close": 190.74, "volume": 236178.0}, {"date": "2026-03-16", "close": 194.42, "volume": 278333.0}, {"date": "2026-03-17", "close": 195.54, "volume": 328706.0}, {"date": "2026-03-18", "close": 195.45, "volume": 370210.0}, {"date": "2026-03-19", "close": 201.48, "volume": 286717.0}, {"date": "2026-03-20", "close": 195.0, "volume": 691954.0}, {"date": "2026-03-23", "close": 202.79, "volume": 275978.0}, {"date": "2026-03-24", "close": 214.13, "volume": 405257.0}, {"date": "2026-03-25", "close": 217.26, "volume": 389322.0}, {"date": "2026-03-26", "close": 200.17, "volume": 490445.0}, {"date": "2026-03-27", "close": 199.17, "volume": 318418.0}, {"date": "2026-03-30", "close": 192.97, "volume": 565631.0}, {"date": "2026-03-31", "close": 202.54, "volume": 418401.0}, {"date": "2026-04-01", "close": 207.22, "volume": 300765.0}, {"date": "2026-04-02", "close": 207.35, "volume": 341080.0}, {"date": "2026-04-06", "close": 205.3, "volume": 284795.0}, {"date": "2026-04-07", "close": 207.87, "volume": 338460.0}, {"date": "2026-04-08", "close": 219.13, "volume": 409771.0}, {"date": "2026-04-09", "close": 223.37, "volume": 467135.0}, {"date": "2026-04-10", "close": 227.58, "volume": 263562.0}, {"date": "2026-04-13", "close": 230.45, "volume": 315346.0}, {"date": "2026-04-14", "close": 227.95, "volume": 231410.0}, {"date": "2026-04-15", "close": 220.49, "volume": 273148.0}, {"date": "2026-04-16", "close": 222.88, "volume": 284209.0}, {"date": "2026-04-17", "close": 228.64, "volume": 217557.0}, {"date": "2026-04-20", "close": 237.93, "volume": 309284.0}, {"date": "2026-04-21", "close": 238.58, "volume": 374691.0}, {"date": "2026-04-22", "close": 243.56, "volume": 268337.0}, {"date": "2026-04-23", "close": 249.87, "volume": 401506.0}, {"date": "2026-04-24", "close": 254.08, "volume": 458907.0}, {"date": "2026-04-27", "close": 249.14, "volume": 210030.0}, {"date": "2026-04-28", "close": 246.33, "volume": 426772.0}, {"date": "2026-04-29", "close": 250.6, "volume": 595367.0}, {"date": "2026-04-30", "close": 250.58, "volume": 756021.0}, {"date": "2026-05-01", "close": 264.6, "volume": 399509.0}, {"date": "2026-05-04", "close": 262.55, "volume": 221282.0}, {"date": "2026-05-05", "close": 265.11, "volume": 270905.0}, {"date": "2026-05-06", "close": 265.04, "volume": 432186.0}, {"date": "2026-05-07", "close": 260.71, "volume": 372856.0}, {"date": "2026-05-08", "close": 266.55, "volume": 222441.0}, {"date": "2026-05-11", "close": 271.78, "volume": 196007.0}, {"date": "2026-05-12", "close": 264.49, "volume": 295915.0}, {"date": "2026-05-13", "close": 261.91, "volume": 326665.0}, {"date": "2026-05-14", "close": 262.18, "volume": 294542.0}, {"date": "2026-05-15", "close": 258.43, "volume": 318344.0}, {"date": "2026-05-18", "close": 258.87, "volume": 240879.0}, {"date": "2026-05-19", "close": 250.03, "volume": 307997.0}, {"date": "2026-05-20", "close": 258.37, "volume": 233648.0}, {"date": "2026-05-21", "close": 256.38, "volume": 226987.0}, {"date": "2026-05-22", "close": 265.72, "volume": 228159.0}, {"date": "2026-05-26", "close": 272.91, "volume": 188865.0}, {"date": "2026-05-27", "close": 268.26, "volume": 151771.0}, {"date": "2026-05-28", "close": 267.89, "volume": 270888.0}, {"date": "2026-05-29", "close": 268.36, "volume": 336746.0}, {"date": "2026-06-01", "close": 271.4, "volume": 278824.0}, {"date": "2026-06-02", "close": 280.12, "volume": 164564.0}, {"date": "2026-06-03", "close": 287.55, "volume": 483554.0}, {"date": "2026-06-04", "close": 284.35, "volume": 412741.0}, {"date": "2026-06-05", "close": 273.01, "volume": 263869.0}, {"date": "2026-06-08", "close": 282.29, "volume": 419772.0}, {"date": "2026-06-09", "close": 281.48, "volume": 323631.0}, {"date": "2026-06-10", "close": 275.51, "volume": 328076.0}, {"date": "2026-06-11", "close": 287.93, "volume": 336113.0}, {"date": "2026-06-12", "close": 295.02, "volume": 220990.0}, {"date": "2026-06-15", "close": 295.02, "volume": 223730.0}, {"date": "2026-06-16", "close": 291.16, "volume": 183995.0}, {"date": "2026-06-17", "close": 294.03, "volume": 311421.0}, {"date": "2026-06-18", "close": 299.97, "volume": 423443.0}, {"date": "2026-06-22", "close": 303.82, "volume": 256939.0}, {"date": "2026-06-23", "close": 288.59, "volume": 332097.0}, {"date": "2026-06-24", "close": 286.59, "volume": 392721.0}, {"date": "2026-06-25", "close": 296.79, "volume": 311245.0}, {"date": "2026-06-26", "close": 287.44, "volume": 1176321.0}, {"date": "2026-06-29", "close": 287.8, "volume": 364945.0}, {"date": "2026-06-30", "close": 300.67, "volume": 251677.0}, {"date": "2026-07-01", "close": 290.17, "volume": 215574.0}, {"date": "2026-07-02", "close": 275.11, "volume": 370275.0}, {"date": "2026-07-06", "close": 275.2, "volume": 199845.0}, {"date": "2026-07-07", "close": 255.94, "volume": 437409.0}, {"date": "2026-07-08", "close": 265.89, "volume": 229252.0}, {"date": "2026-07-09", "close": 270.56, "volume": 333381.0}, {"date": "2026-07-10", "close": 267.27, "volume": 214659.0}, {"date": "2026-07-13", "close": 259.03, "volume": 352015.0}, {"date": "2026-07-14", "close": 260.36, "volume": 178680.0}, {"date": "2026-07-15", "close": 254.11, "volume": 362103.0}, {"date": "2026-07-16", "close": 248.8, "volume": 290886.0}, {"date": "2026-07-17", "close": 250.63, "volume": 217483.0}, {"date": "2026-07-20", "close": 252.59, "volume": 144446.0}, {"date": "2026-07-21", "close": 260.66, "volume": 224322.0}, {"date": "2026-07-22", "close": 259.28, "volume": 201583.0}, {"date": "2026-07-23", "close": 261.71, "volume": 312627.0}, {"date": "2026-07-24", "close": 254.45, "volume": 210175.0}, {"date": "2026-07-27", "close": 253.38, "volume": 279869.0}, {"date": "2026-07-28", "close": 250.08, "volume": 408801.0}, {"date": "2026-07-29", "close": 240.49, "volume": 825348.0}, {"date": "2026-07-30", "close": 241.99, "volume": 727342.0}, {"date": "2026-07-31", "close": 251.34, "volume": 348461.0}, {"date": "2026-08-03", "close": 260.77, "volume": 362369.0}, {"date": "2026-08-04", "close": 276.79, "volume": 360014.0}, {"date": "2026-08-05", "close": 274.7, "volume": 361705.0}, {"date": "2026-08-06", "close": 268.49, "volume": 360708.0}, {"date": "2026-08-07", "close": 270.35, "volume": 225609.0}, {"date": "2026-08-10", "close": 267.68, "volume": 200256.0}, {"date": "2026-08-11", "close": 270.32, "volume": 154440.0}, {"date": "2026-08-12", "close": 271.95, "volume": 197518.0}, {"date": "2026-08-13", "close": 264.04, "volume": 238767.0}, {"date": "2026-08-14", "close": 267.41, "volume": 234404.0}, {"date": "2026-08-17", "close": 274.2, "volume": 222852.0}, {"date": "2026-08-18", "close": 253.15, "volume": 266014.0}, {"date": "2026-08-19", "close": 244.26, "volume": 266060.0}, {"date": "2026-08-20", "close": 241.91, "volume": 231793.0}, {"date": "2026-08-21", "close": 240.14, "volume": 245116.0}, {"date": "2026-08-24", "close": 237.61, "volume": 218876.0}, {"date": "2026-08-25", "close": 240.94, "volume": 215878.0}, {"date": "2026-08-26", "close": 244.52, "volume": 273469.0}, {"date": "2026-08-27", "close": 245.43, "volume": 253061.0}, {"date": "2026-08-28", "close": 240.87, "volume": 165973.0}, {"date": "2026-08-31", "close": 239.47, "volume": 206252.0}, {"date": "2026-09-01", "close": 238.57, "volume": 325081.0}, {"date": "2026-09-02", "close": 239.29, "volume": 184506.0}, {"date": "2026-09-03", "close": 242.07, "volume": 214719.0}, {"date": "2026-09-04", "close": 245.98, "volume": 210153.0}, {"date": "2026-09-08", "close": 249.9, "volume": 173015.0}, {"date": "2026-09-09", "close": 248.25, "volume": 140386.0}, {"date": "2026-09-10", "close": 246.94, "volume": 129413.0}, {"date": "2026-09-11", "close": 255.34, "volume": 146677.0}, {"date": "2026-09-14", "close": 239.63, "volume": 197359.0}, {"date": "2026-09-15", "close": 238.53, "volume": 233613.0}, {"date": "2026-09-16", "close": 242.33, "volume": 223063.0}, {"date": "2026-09-17", "close": 245.74, "volume": 158025.0}, {"date": "2026-09-18", "close": 246.73, "volume": 405029.0}, {"date": "2026-09-21", "close": 252.36, "volume": 237052.0}, {"date": "2026-09-22", "close": 263.33, "volume": 404711.0}, {"date": "2026-09-23", "close": 263.9, "volume": 214059.0}, {"date": "2026-09-24", "close": 261.61, "volume": 197076.0}, {"date": "2026-09-25", "close": 263.09, "volume": 207000.0}, {"date": "2026-09-28", "close": 264.96, "volume": 161906.0}, {"date": "2026-09-29", "close": 266.13, "volume": 129132.0}, {"date": "2026-09-30", "close": 260.95, "volume": 299743.0}, {"date": "2026-10-01", "close": 270.27, "volume": 194360.0}, {"date": "2026-10-02", "close": 273.13, "volume": 210807.0}, {"date": "2026-10-05", "close": 273.18, "volume": 237102.0}, {"date": "2026-10-06", "close": 272.63, "volume": 155519.0}, {"date": "2026-10-07", "close": 266.57, "volume": 206005.0}, {"date": "2026-10-08", "close": 261.38, "volume": 186688.0}, {"date": "2026-10-09", "close": 262.54, "volume": 160079.0}, {"date": "2026-10-12", "close": 256.56, "volume": 229545.0}, {"date": "2026-10-13", "close": 257.8, "volume": 324035.0}, {"date": "2026-10-14", "close": 245.72, "volume": 263949.0}, {"date": "2026-10-15", "close": 238.71, "volume": 311856.0}, {"date": "2026-10-16", "close": 230.47, "volume": 432230.0}, {"date": "2026-10-19", "close": 234.94, "volume": 219766.0}, {"date": "2026-10-20", "close": 236.44, "volume": 322801.0}, {"date": "2026-10-21", "close": 238.71, "volume": 253140.0}, {"date": "2026-10-22", "close": 220.78, "volume": 445064.0}, {"date": "2026-10-23", "close": 216.98, "volume": 332702.0}, {"date": "2026-10-26", "close": 222.32, "volume": 281287.0}], "refreshing": true}