{"ticker": "PRGO", "overview": {"cik": "1585364", "ticker": "PRGO", "name": "PERRIGO Co plc", "industry": "Pharmaceutical Preparations", "country": "Netherlands", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000552", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001585364-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001585364-26-000143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002785", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001585364-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001585364-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001585364-26-000135", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0001585364-26-000133", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001585364-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001585364-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001585364-26-000112", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-06", "title": "Form 8-K/A", "accession": "0001585364-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001585364-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001585364-26-000103", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001585364-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001585364-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001585364-26-000095", "price_sensitive": false}]}, "description": "PERRIGO Co plc trades as PRGO on the NYSE and is registered in the Netherlands, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 712 insider filings for the company, from January 2014 to November 2025. Across those, 36 insiders disclosed 43 open-market purchases totalling $39.07M against 77 sales totalling $38.53M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 43, "buy_sum": 39074325.1682, "sell_n": 77, "sell_sum": 38533762.678529, "net": 540562.4896709993, "insiders": 36, "first_date": "2014-01-16", "last_date": "2025-11-12"}, "metrics": {"ticker": "PRGO", "has_prices": true, "as_of": "2026-08-14", "last": 13.04, "prev_close": 12.83, "change": 0.20999999999999908, "change_pct": 0.016367887763055266, "session_volume": 2062433.0, "vwap_5": 12.809217303191401, "vwap_20": 11.468252982278141, "vwap_60": 10.808826282800936, "vwap_250": 13.37747425620672, "high_52w": 20.53, "low_52w": 9.25, "avg_volume_20": 2989480.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001585364-26-000147", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "David Ball", "who_key": "Ball David", "role": "EVP & CBDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 150354.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034010/000158536426000147/0001585364-26-000147-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "13DG-0000080255-26-000598", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc moves to a 0.1% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0000080255-26-000598-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0000080255-26-000552", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc moves to a 6.3% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0000080255-26-000552-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001585364-26-000112", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Roberto Khoury", "who_key": "Khoury Roberto", "role": "EVP and President of CSCI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11803.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "President files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000112/0001585364-26-000112-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000114", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Matthew John Winterman", "who_key": "Winterman Matthew John", "role": "EVP,  Supply, Ops, Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 280263.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000114/0001585364-26-000114-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000117", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Abigail Lennox", "who_key": "Lennox Abigail", "role": "EVP and  CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000117/0001585364-26-000117-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000119", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Robert Willis", "who_key": "Willis Robert", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000119/0001585364-26-000119-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000121", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Matthew John Winterman", "who_key": "Winterman Matthew John", "role": "EVP,  Supply, Ops, Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000121/0001585364-26-000121-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000123", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Charles Atkinson", "who_key": "Atkinson Charles", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000123/0001585364-26-000123-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000125", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "David Ball", "who_key": "Ball David", "role": "EVP & CBDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000125/0001585364-26-000125-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000127", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Roberto Khoury", "who_key": "Khoury Roberto", "role": "EVP and President of CSCI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "President files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000127/0001585364-26-000127-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000129", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Eduardo Guarita Bezerra", "who_key": "Bezerra Eduardo Guarita", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "CFO files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000129/0001585364-26-000129-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000135", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Muhammad Omer Gajial", "who_key": "Gajial Muhammad Omer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000135/0001585364-26-000135-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000137", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Ahmed Salman Amin", "who_key": "Amin Ahmed Salman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000137/0001585364-26-000137-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001585364-26-000140", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Interim President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "CEO files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000140/0001585364-26-000140-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "13DG-0002012383-26-002785", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002785-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001585364-26-000093", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Bradley A. Alford", "who_key": "Alford Bradley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15880.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000093/0001585364-26-000093-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206860}, {"id": "0001585364-26-000095", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Interim President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "CEO files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000095/0001585364-26-000095-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206860}, {"id": "0001585364-26-000097", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15880.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000097/0001585364-26-000097-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206860}, {"id": "0001585364-26-000077", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Charles Atkinson", "who_key": "Atkinson Charles", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92325.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000077/0001585364-26-000077-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000079", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "David Ball", "who_key": "Ball David", "role": "EVP & CBDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42280.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000079/0001585364-26-000079-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000081", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Eduardo Guarita Bezerra", "who_key": "Bezerra Eduardo Guarita", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123570.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "CFO files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000081/0001585364-26-000081-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000083", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Abigail Lennox", "who_key": "Lennox Abigail", "role": "EVP and  CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63019.770000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000083/0001585364-26-000083-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000085", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Robert Willis", "who_key": "Willis Robert", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56727.53999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000085/0001585364-26-000085-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000087", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Roberto Khoury", "who_key": "Khoury Roberto", "role": "EVP and President of CSCI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 295095.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "President files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000087/0001585364-26-000087-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000089", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Patrick Lockwood-Taylor", "who_key": "Lockwood-Taylor Patrick", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 413012.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000089/0001585364-26-000089-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001585364-26-000052", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Bradley A. Alford", "who_key": "Alford Bradley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117202.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000052/0001585364-26-000052-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0002060300-26-000006", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Jonas Samuelson", "who_key": "Samuelson Jonas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117202.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000206030026000006/0002060300-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001585364-26-000050", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Kevin Francis Egan", "who_key": "Egan Kevin Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117202.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536426000050/0001585364-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001445728-26-000002", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Orlando D. Ashford", "who_key": "ASHFORD ORLANDO D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 171174.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Director files routine paperwork on PRGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000144572826000002/0001445728-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "recent_buys": [{"id": "0001491874-25-000007", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106350.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PRGO lands a director's $106K", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000149187425000007/0001491874-25-000007-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512140}, {"id": "0001585364-25-000139", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Abigail Lennox", "who_key": "Lennox Abigail", "role": "EVP and  CSO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28124.55, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider buys $28K of PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000139/0001585364-25-000139-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605740}, {"id": "0001585364-25-000137", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Charles Atkinson", "who_key": "Atkinson Charles", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 23200.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "That makes 3 insiders into PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000137/0001585364-25-000137-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610060}, {"id": "0001585364-25-000132", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Robert Willis", "who_key": "Willis Robert", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 35857.824, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "4 insiders pile into PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000132/0001585364-25-000132-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630220}, {"id": "0001585364-25-000130", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100497.25, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "5 insiders pile into PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000130/0001585364-25-000130-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635980}, {"id": "0001585364-25-000126", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Eduardo Guarita Bezerra", "who_key": "Bezerra Eduardo Guarita", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 68206.8, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "5 insiders pile into PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000126/0001585364-25-000126-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635980}, {"id": "0001585364-25-000124", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Patrick Lockwood-Taylor", "who_key": "Lockwood-Taylor Patrick", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99766.35200000001, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "The whole bench is buying PRGO \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000124/0001585364-25-000124-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650380}, {"id": "0001585364-25-000058", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Geoffrey M. Parker", "who_key": "Parker Geoffrey M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94850.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Insider cluster: 7 buying PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536425000058/0001585364-25-000058-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777100}, {"id": "0001585364-24-000030", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Alison Ives", "who_key": "Ives Alison", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 67877.40000000001, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "That makes 7 insiders into PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536424000030/0001585364-24-000030-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400620}, {"id": "0001585364-24-000013", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Robert Willis", "who_key": "Willis Robert", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 164977.3, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "The whole bench is buying PRGO \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536424000013/0001585364-24-000013-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406380}, {"id": "0001585364-24-000029", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Alison Ives", "who_key": "Ives Alison", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40849.8, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "8 insiders now buying PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536424000029/0001585364-24-000029-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407820}, {"id": "0001585364-24-000011", "src": "INSIDERS", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Patrick Lockwood-Taylor", "who_key": "Lockwood-Taylor Patrick", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252168.0, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "That makes 8 insiders into PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536424000011/0001585364-24-000011-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407820}], "institutional": [{"id": "13DG-0000080255-26-000598", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc moves to a 0.1% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0000080255-26-000598-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0000080255-26-000552", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc moves to a 6.3% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0000080255-26-000552-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002012383-26-002785", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002785-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000080255-26-000377", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc moves to a 9.7% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0000080255-26-000377-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0000080255-26-000379", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc moves to a 10.2% passive stake in PRGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0000080255-26-000379-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002100119-26-000040", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc crosses 5% of PRGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0002100119-26-000040-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0002100121-26-000046", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "who": "Perrigo Co plc", "who_key": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "PERRIGO Co plc crosses 5% of PRGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/0002100121-26-000046-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0000354204-26-000506", "src": "13DG", "ticker": "PRGO", "cik": "1585364", "company": "PERRIGO Co plc", "company_raw": "PERRIGO Co plc", "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": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in PRGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000506-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Perrigo Company plc Ordinary Shares", "new_value": "PERRIGO Co plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001585364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001585364", "applied": 1, "detected_at": "2026-10-27T02:34:25.353318"}]}, "key_people": [{"who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30179268.38, "sold": 0, "net": 30179268.38, "trades": 1, "top_score": 71.3, "lean": "buying", "history": [{"action": "BUY", "amount": 30179268.38, "date": "2018-05-17", "score": 71.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000119380518000724/0001193805-18-000724-index.htm"}], "latest": {"action": "BUY", "amount": 30179268.38, "date": "2018-05-17", "score": 71.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000119380518000724/0001193805-18-000724-index.htm"}}, {"who": "Murray S. Kessler", "who_key": "KESSLER MURRAY S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1000373.4902, "sold": 7066358.379600001, "net": -6065984.889400001, "trades": 2, "top_score": 63.5, "lean": "selling", "history": [{"action": "SELL", "amount": 7066358.379600001, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536423000062/0001585364-23-000062-index.htm"}, {"action": "BUY", "amount": 1000373.4902, "date": "2018-11-09", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536418000094/0001585364-18-000094-index.htm"}], "latest": {"action": "SELL", "amount": 7066358.379600001, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536423000062/0001585364-23-000062-index.htm"}}, {"who": "Judy L. Brown", "who_key": "Brown Judy L", "role": "EVP, Business Ops & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7746149.279800001, "net": -7746149.279800001, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 187555.68, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000444/0001585364-16-000444-index.htm"}, {"action": "SELL", "amount": 189158.64, "date": "2016-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000421/0001585364-16-000421-index.htm"}, {"action": "SELL", "amount": 202808.96000000002, "date": "2016-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000416/0001585364-16-000416-index.htm"}, {"action": "SELL", "amount": 184946.6, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000401/0001585364-16-000401-index.htm"}, {"action": "SELL", "amount": 350386.72, "date": "2016-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000279/0001585364-16-000279-index.htm"}, {"action": "SELL", "amount": 343474.48, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000247/0001585364-16-000247-index.htm"}, {"action": "SELL", "amount": 3950075.3598, "date": "2016-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000229/0001585364-16-000229-index.htm"}, {"action": "SELL", "amount": 564506.75, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000135581814000002/0001355818-14-000002-index.htm"}, {"action": "SELL", "amount": 529780.8, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214029097/0001127602-14-029097-index.htm"}, {"action": "SELL", "amount": 524859.8, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214027114/0001127602-14-027114-index.htm"}, {"action": "SELL", "amount": 718595.49, "date": "2014-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214026745/0001127602-14-026745-index.htm"}], "latest": {"action": "SELL", "amount": 187555.68, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000444/0001585364-16-000444-index.htm"}}, {"who": "Joseph C. Papa", "who_key": "PAPA JOSEPH C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4615230.2985, "net": -4615230.2985, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1497579.17, "date": "2015-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000227/0001585364-15-000227-index.htm"}, {"action": "SELL", "amount": 1577162.4085, "date": "2014-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214012774/0001127602-14-012774-index.htm"}, {"action": "SELL", "amount": 752527.0, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214007042/0001127602-14-007042-index.htm"}, {"action": "SELL", "amount": 787961.72, "date": "2014-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214002360/0001127602-14-002360-index.htm"}], "latest": {"action": "SELL", "amount": 1497579.17, "date": "2015-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000227/0001585364-15-000227-index.htm"}}, {"who": "John T. Hendrickson", "who_key": "HENDRICKSON JOHN T", "role": "EVP Global Operations & Supply", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4041154.21, "net": -4041154.21, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 315039.69, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000132/0001585364-15-000132-index.htm"}, {"action": "SELL", "amount": 793870.0, "date": "2015-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000125/0001585364-15-000125-index.htm"}, {"action": "SELL", "amount": 793870.0, "date": "2015-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000137/0001585364-15-000137-index.htm"}, {"action": "SELL", "amount": 1762376.0, "date": "2015-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000025/0001585364-15-000025-index.htm"}, {"action": "SELL", "amount": 375998.52, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214026522/0001127602-14-026522-index.htm"}], "latest": {"action": "SELL", "amount": 315039.69, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000132/0001585364-15-000132-index.htm"}}, {"who": "Herman Morris Jr", "who_key": "MORRIS HERMAN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2833162.7632, "net": -2833162.7632, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97594.715, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000410/0001585364-16-000410-index.htm"}, {"action": "SELL", "amount": 85601.99999999999, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000215/0001585364-15-000215-index.htm"}, {"action": "SELL", "amount": 30883.159999999996, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536414000049/0001585364-14-000049-index.htm"}, {"action": "SELL", "amount": 33009.92, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214011401/0001127602-14-011401-index.htm"}, {"action": "SELL", "amount": 2586072.9682, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214007045/0001127602-14-007045-index.htm"}], "latest": {"action": "SELL", "amount": 97594.715, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000410/0001585364-16-000410-index.htm"}}, {"who": "Todd W. Kingma", "who_key": "KINGMA TODD W", "role": "Executive VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 317416.2, "sold": 1949021.05, "net": -1631604.85, "trades": 10, "top_score": 40.1, "lean": "selling", "history": [{"action": "BUY", "amount": 112648.2, "date": "2021-12-17", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536421000124/0001585364-21-000124-index.htm"}, {"action": "SELL", "amount": 126293.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536419000111/0001585364-19-000111-index.htm"}, {"action": "BUY", "amount": 204768.0, "date": "2018-11-09", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536418000095/0001585364-18-000095-index.htm"}, {"action": "SELL", "amount": 132780.0, "date": "2017-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536417000166/0001585364-17-000166-index.htm"}, {"action": "SELL", "amount": 66511.5, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536416000442/0001585364-16-000442-index.htm"}, {"action": "SELL", "amount": 311049.55, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000131/0001585364-15-000131-index.htm"}, {"action": "SELL", "amount": 323459.0, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000051/0001585364-15-000051-index.htm"}, {"action": "SELL", "amount": 257972.0, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536415000023/0001585364-15-000023-index.htm"}, {"action": "SELL", "amount": 336719.5, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214027103/0001127602-14-027103-index.htm"}, {"action": "SELL", "amount": 394236.5, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000112760214013694/0001127602-14-013694-index.htm"}], "latest": {"action": "BUY", "amount": 112648.2, "date": "2021-12-17", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536421000124/0001585364-21-000124-index.htm"}}, {"who": "Svend Andersen", "who_key": "Andersen Svend", "role": "EVP & President CHCI", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1128047.0404, "sold": 968560.275, "net": 159486.76540000003, "trades": 6, "top_score": 63.7, "lean": "buying", "history": [{"action": "SELL", "amount": 968560.275, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536424000122/0001585364-24-000122-index.htm"}, {"action": "BUY", "amount": 96902.34, "date": "2023-05-23", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536423000102/0001585364-23-000102-index.htm"}, {"action": "BUY", "amount": 135599.4, "date": "2021-12-06", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536421000118/0001585364-21-000118-index.htm"}, {"action": "BUY", "amount": 149910.3004, "date": "2020-08-11", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536420000086/0001585364-20-000086-index.htm"}, {"action": "BUY", "amount": 245739.0, "date": "2018-11-09", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536418000096/0001585364-18-000096-index.htm"}, {"action": "BUY", "amount": 499896.00000000006, "date": "2018-08-14", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536418000072/0001585364-18-000072-index.htm"}], "latest": {"action": "SELL", "amount": 968560.275, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585364/000158536424000122/0001585364-24-000122-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000552", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001585364-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001585364-26-000143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002785", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001585364-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001585364-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001585364-26-000135", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0001585364-26-000133", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001585364-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001585364-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001585364-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001585364-26-000112", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-06", "title": "Form 8-K/A", "accession": "0001585364-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001585364-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001585364-26-000103", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001585364-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001585364-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001585364-26-000095", "price_sensitive": false}], "performance": {"ticker": "PRGO", "has_prices": true, "summary": {"n": 48, "avg": -0.6503416227133838, "win_rate": 0.0, "best": -0.07909604519774019, "worst": -0.8604452054794521, "as_of": "2026-08-14"}, "buys": [{"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106350.0, "date": "2025-11-12", "score": 50.8, "ref_price": 14.16, "return": -0.07909604519774019}, {"who": "Lennox Abigail", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and  CSO", "amount": 28124.55, "date": "2025-09-08", "score": 27.6, "ref_price": 22.33, "return": -0.4160322436184505}, {"who": "Atkinson Charles", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel & Sec.", "amount": 23200.0, "date": "2025-09-05", "score": 26.6, "ref_price": 22.65, "return": -0.42428256070640175}, {"who": "Willis Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CHRO", "amount": 35857.824, "date": "2025-08-22", "score": 29.4, "ref_price": 24.49, "return": -0.46753777051857903}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100497.25, "date": "2025-08-18", "score": 51.0, "ref_price": 23.03, "return": -0.433782023447677}, {"who": "Bezerra Eduardo Guarita", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 68206.8, "date": "2025-08-18", "score": 45.6, "ref_price": 23.03, "return": -0.433782023447677}, {"who": "Lockwood-Taylor Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99766.35200000001, "date": "2025-08-08", "score": 49.8, "ref_price": 22.55, "return": -0.421729490022173}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94850.0, "date": "2025-05-12", "score": 41.4, "ref_price": 26.99, "return": -0.5168580955909596}, {"who": "Ives Alison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Scientific Officer", "amount": 67877.40000000001, "date": "2024-03-05", "score": 43.5, "ref_price": 27.26, "return": -0.5216434336023478}, {"who": "Willis Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CHRO", "amount": 164977.3, "date": "2024-03-01", "score": 41.4, "ref_price": 26.33, "return": -0.5047474363843525}, {"who": "Ives Alison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Scientific Officer", "amount": 40849.8, "date": "2024-02-29", "score": 40.3, "ref_price": 26.26, "return": -0.5034272658035035}, {"who": "Lockwood-Taylor Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 252168.0, "date": "2024-02-29", "score": 66.8, "ref_price": 26.26, "return": -0.5034272658035035}, {"who": "Willis Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CHRO", "amount": 172105.5, "date": "2023-11-24", "score": 43.0, "ref_price": 30.87, "return": -0.5775834143181082}, {"who": "Ives Alison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Scientific Officer", "amount": 59853.6, "date": "2023-11-16", "score": 43.6, "ref_price": 29.21, "return": -0.5535775419376926}, {"who": "Ives Alison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Scientific Officer", "amount": 59853.6, "date": "2023-11-16", "score": 43.8, "ref_price": 29.21, "return": -0.5535775419376926}, {"who": "Bezerra Eduardo Guarita", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 145881.5, "date": "2023-11-14", "score": 63.5, "ref_price": 28.89, "return": -0.5486327448944271}, {"who": "Lockwood-Taylor Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 318868.0, "date": "2023-11-14", "score": 55.1, "ref_price": 28.89, "return": -0.5486327448944271}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 330637.0, "date": "2023-06-13", "score": 54.7, "ref_price": 33.11, "return": -0.6061612805798853}, {"who": "Andersen Svend", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President CHCI", "amount": 96902.34, "date": "2023-05-23", "score": 44.6, "ref_price": 33.1, "return": -0.6060422960725076}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190270.0, "date": "2023-03-06", "score": 49.3, "ref_price": 36.96, "return": -0.6471861471861472}, {"who": "KINGMA TODD W", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, General Counsel", "amount": 112648.2, "date": "2021-12-17", "score": 35.6, "ref_price": 37.72, "return": -0.6542948038176034}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184270.0, "date": "2021-12-16", "score": 55.0, "ref_price": 36.97, "return": -0.6472815796591831}, {"who": "Alford Bradley A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 479408.8, "date": "2021-12-16", "score": 62.2, "ref_price": 36.97, "return": -0.6472815796591831}, {"who": "Andersen Svend", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President CHCI", "amount": 135599.4, "date": "2021-12-06", "score": 49.2, "ref_price": 37.04, "return": -0.6479481641468683}, {"who": "SILCOCK RAYMOND", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 990929.5, "date": "2021-12-03", "score": 73.5, "ref_price": 35.79, "return": -0.6356524168762224}, {"who": "CLASSON ROLF A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99874.04, "date": "2021-12-02", "score": 41.9, "ref_price": 35.83, "return": -0.6360591682947251}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103217.75, "date": "2021-03-17", "score": 54.2, "ref_price": 41.47, "return": -0.685555823486858}, {"who": "Sorota Richard S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President CSCA", "amount": 326665.24, "date": "2021-01-06", "score": 50.2, "ref_price": 44.83, "return": -0.7091233548962749}, {"who": "CLASSON ROLF A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99897.9116, "date": "2020-11-09", "score": 42.7, "ref_price": 46.03, "return": -0.7167064957636324}, {"who": "Samuels Theodore R. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211112.1, "date": "2020-11-09", "score": 47.9, "ref_price": 46.03, "return": -0.7167064957636324}, {"who": "Andersen Svend", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President CHCI", "amount": 149910.3004, "date": "2020-08-11", "score": 52.0, "ref_price": 52.97, "return": -0.7538229186331886}, {"who": "Samuels Theodore R. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2020-03-13", "score": 40.8, "ref_price": 46.29, "return": -0.718297688485634}, {"who": "Samuels Theodore R. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187892.8, "date": "2019-08-09", "score": 50.2, "ref_price": 46.9, "return": -0.7219616204690832}, {"who": "Samuels Theodore R. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 228901.74999999997, "date": "2018-11-13", "score": 56.1, "ref_price": 65.39, "return": -0.8005811286129377}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196058.1, "date": "2018-11-12", "score": 57.5, "ref_price": 65.58, "return": -0.801158889905459}, {"who": "Andersen Svend", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President CHCI", "amount": 245739.0, "date": "2018-11-09", "score": 63.7, "ref_price": 64.07, "return": -0.7964726080849072}, {"who": "KINGMA TODD W", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, General Counsel", "amount": 204768.0, "date": "2018-11-09", "score": 40.1, "ref_price": 64.07, "return": -0.7964726080849072}, {"who": "KESSLER MURRAY S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1000373.4902, "date": "2018-11-09", "score": 63.5, "ref_price": 64.07, "return": -0.7964726080849072}, {"who": "Andersen Svend", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President CHCI", "amount": 499896.00000000006, "date": "2018-08-14", "score": 52.4, "ref_price": 69.45, "return": -0.8122390208783298}, {"who": "Smith Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30179268.38, "date": "2018-05-17", "score": 71.3, "ref_price": 75.86, "return": -0.8281044028473504}, {"who": "Roehrhoff Uwe", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 613862.5900000001, "date": "2018-03-05", "score": 66.4, "ref_price": 82.81, "return": -0.8425310952783481}, {"who": "Wesolowski John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, President Rx", "amount": 60060.0, "date": "2017-12-14", "score": 56.4, "ref_price": 84.04, "return": -0.8448357924797715}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-30", "score": 0.0, "ref_price": 83.23, "return": -0.843325723897633}, {"who": "Parker Geoffrey M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 221875.0, "date": "2016-11-21", "score": 43.2, "ref_price": 89.31, "return": -0.8539917142537231}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-05-23", "score": 0.0, "ref_price": 93.44, "return": -0.8604452054794521}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 93.44, "return": -0.8604452054794521}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 93.44, "return": -0.8604452054794521}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 93.44, "return": -0.8604452054794521}]}, "price_series": [{"date": "2016-08-08", "close": 93.44, "volume": 1175921.0}, {"date": "2016-08-09", "close": 95.09, "volume": 1923102.0}, {"date": "2016-08-10", "close": 86.0, "volume": 13725190.0}, {"date": "2016-08-11", "close": 85.8, "volume": 6003467.0}, {"date": "2016-08-12", "close": 87.96, "volume": 3571601.0}, {"date": "2016-08-15", "close": 88.29, "volume": 1894066.0}, {"date": "2016-08-16", "close": 88.66, "volume": 1565150.0}, {"date": "2016-08-17", "close": 89.54, "volume": 1465843.0}, {"date": "2016-08-18", "close": 90.8, "volume": 1506726.0}, {"date": "2016-08-19", "close": 91.83, "volume": 1771405.0}, {"date": "2016-08-22", "close": 91.52, "volume": 1295655.0}, {"date": "2016-08-23", "close": 91.54, "volume": 3327558.0}, {"date": "2016-08-24", "close": 87.85, "volume": 2987865.0}, {"date": "2016-08-25", "close": 88.48, "volume": 3212887.0}, {"date": "2016-08-26", "close": 88.61, "volume": 3146797.0}, {"date": "2016-08-29", "close": 89.04, "volume": 1328901.0}, {"date": "2016-08-30", "close": 91.02, "volume": 1641515.0}, {"date": "2016-08-31", "close": 90.99, "volume": 1303977.0}, {"date": "2016-09-01", "close": 91.25, "volume": 1711822.0}, {"date": "2016-09-02", "close": 90.75, "volume": 1650833.0}, {"date": "2016-09-06", "close": 92.07, "volume": 3023359.0}, {"date": "2016-09-07", "close": 90.39, "volume": 1948816.0}, {"date": "2016-09-08", "close": 90.7, "volume": 1306714.0}, {"date": "2016-09-09", "close": 88.71, "volume": 1269559.0}, {"date": "2016-09-12", "close": 95.23, "volume": 5303924.0}, {"date": "2016-09-13", "close": 93.58, "volume": 2039289.0}, {"date": "2016-09-14", "close": 92.93, "volume": 1519529.0}, {"date": "2016-09-15", "close": 93.95, "volume": 1518988.0}, {"date": "2016-09-16", "close": 93.3, "volume": 4258190.0}, {"date": "2016-09-19", "close": 93.28, "volume": 1228381.0}, {"date": "2016-09-20", "close": 93.37, "volume": 851334.0}, {"date": "2016-09-21", "close": 93.69, "volume": 1570379.0}, {"date": "2016-09-22", "close": 97.12, "volume": 1558346.0}, {"date": "2016-09-23", "close": 97.4, "volume": 1660871.0}, {"date": "2016-09-26", "close": 95.73, "volume": 1017915.0}, {"date": "2016-09-27", "close": 96.77, "volume": 2005101.0}, {"date": "2016-09-28", "close": 97.28, "volume": 1789245.0}, {"date": "2016-09-29", "close": 93.24, "volume": 1844433.0}, {"date": "2016-09-30", "close": 92.33, "volume": 2198492.0}, {"date": "2016-10-03", "close": 93.78, "volume": 2081473.0}, {"date": "2016-10-04", "close": 94.07, "volume": 2017632.0}, {"date": "2016-10-05", "close": 96.73, "volume": 1463497.0}, {"date": "2016-10-06", "close": 94.84, "volume": 1364925.0}, {"date": "2016-10-07", "close": 90.95, "volume": 2906391.0}, {"date": "2016-10-10", "close": 92.73, "volume": 1473868.0}, {"date": "2016-10-11", "close": 89.23, "volume": 2250959.0}, {"date": "2016-10-12", "close": 88.0, "volume": 2348041.0}, {"date": "2016-10-13", "close": 87.9, "volume": 1271355.0}, {"date": "2016-10-14", "close": 86.39, "volume": 1577220.0}, {"date": "2016-10-17", "close": 86.43, "volume": 790214.0}, {"date": "2016-10-18", "close": 88.24, "volume": 742084.0}, {"date": "2016-10-19", "close": 88.18, "volume": 805209.0}, {"date": "2016-10-20", "close": 88.51, "volume": 848925.0}, {"date": "2016-10-21", "close": 90.31, "volume": 2382669.0}, {"date": "2016-10-24", "close": 90.61, "volume": 1207542.0}, {"date": "2016-10-25", "close": 90.17, "volume": 1482779.0}, {"date": "2016-10-26", "close": 90.71, "volume": 1036001.0}, {"date": "2016-10-27", "close": 91.0, "volume": 1134328.0}, {"date": "2016-10-28", "close": 87.06, "volume": 2610480.0}, {"date": "2016-10-31", "close": 83.19, "volume": 3799799.0}, {"date": "2016-11-01", "close": 84.7, "volume": 1597204.0}, {"date": "2016-11-02", "close": 82.91, "volume": 1595941.0}, {"date": "2016-11-03", "close": 79.95, "volume": 5048660.0}, {"date": "2016-11-04", "close": 82.39, "volume": 1849610.0}, {"date": "2016-11-07", "close": 83.96, "volume": 1269526.0}, {"date": "2016-11-08", "close": 80.6, "volume": 2940060.0}, {"date": "2016-11-09", "close": 83.51, "volume": 4262651.0}, {"date": "2016-11-10", "close": 89.11, "volume": 4646565.0}, {"date": "2016-11-11", "close": 89.27, "volume": 1768603.0}, {"date": "2016-11-14", "close": 91.55, "volume": 1831096.0}, {"date": "2016-11-15", "close": 89.1, "volume": 2731204.0}, {"date": "2016-11-16", "close": 86.39, "volume": 1435864.0}, {"date": "2016-11-17", "close": 88.39, "volume": 1243509.0}, {"date": "2016-11-18", "close": 88.14, "volume": 989113.0}, {"date": "2016-11-21", "close": 89.31, "volume": 924566.0}, {"date": "2016-11-22", "close": 87.84, "volume": 1303974.0}, {"date": "2016-11-23", "close": 89.33, "volume": 800373.0}, {"date": "2016-11-25", "close": 87.84, "volume": 467754.0}, {"date": "2016-11-28", "close": 88.19, "volume": 1704616.0}, {"date": "2016-11-29", "close": 85.79, "volume": 1187396.0}, {"date": "2016-11-30", "close": 86.34, "volume": 957172.0}, {"date": "2016-12-01", "close": 85.8, "volume": 1334430.0}, {"date": "2016-12-02", "close": 85.96, "volume": 1387716.0}, {"date": "2016-12-05", "close": 84.66, "volume": 1398714.0}, {"date": "2016-12-06", "close": 84.47, "volume": 1356222.0}, {"date": "2016-12-07", "close": 83.94, "volume": 2009949.0}, {"date": "2016-12-08", "close": 81.95, "volume": 1827018.0}, {"date": "2016-12-09", "close": 82.5, "volume": 1613326.0}, {"date": "2016-12-12", "close": 82.3, "volume": 1811156.0}, {"date": "2016-12-13", "close": 83.74, "volume": 1878516.0}, {"date": "2016-12-14", "close": 83.21, "volume": 1278253.0}, {"date": "2016-12-15", "close": 82.61, "volume": 1371980.0}, {"date": "2016-12-16", "close": 82.88, "volume": 4827400.0}, {"date": "2016-12-19", "close": 84.55, "volume": 1469459.0}, {"date": "2016-12-20", "close": 84.72, "volume": 1135272.0}, {"date": "2016-12-21", "close": 84.79, "volume": 1368499.0}, {"date": "2016-12-22", "close": 84.34, "volume": 958660.0}, {"date": "2016-12-23", "close": 84.98, "volume": 1625728.0}, {"date": "2016-12-27", "close": 85.18, "volume": 1153736.0}, {"date": "2016-12-28", "close": 82.84, "volume": 1533597.0}, {"date": "2016-12-29", "close": 82.31, "volume": 1124292.0}, {"date": "2016-12-30", "close": 83.23, "volume": 914151.0}, {"date": "2017-01-03", "close": 86.5, "volume": 1621710.0}, {"date": "2017-01-04", "close": 87.23, "volume": 1633787.0}, {"date": "2017-01-05", "close": 86.53, "volume": 1165365.0}, {"date": "2017-01-06", "close": 85.25, "volume": 1149549.0}, {"date": "2017-01-09", "close": 85.43, "volume": 920191.0}, {"date": "2017-01-10", "close": 83.65, "volume": 1214427.0}, {"date": "2017-01-11", "close": 77.88, "volume": 6215384.0}, {"date": "2017-01-12", "close": 78.18, "volume": 2264276.0}, {"date": "2017-01-13", "close": 77.8, "volume": 1527759.0}, {"date": "2017-01-17", "close": 76.55, "volume": 1566809.0}, {"date": "2017-01-18", "close": 76.46, "volume": 1345667.0}, {"date": "2017-01-19", "close": 76.47, "volume": 2766368.0}, {"date": "2017-01-20", "close": 75.06, "volume": 2272099.0}, {"date": "2017-01-23", "close": 73.48, "volume": 3377277.0}, {"date": "2017-01-24", "close": 71.92, "volume": 1669476.0}, {"date": "2017-01-25", "close": 72.8, "volume": 1465051.0}, {"date": "2017-01-26", "close": 72.39, "volume": 1096281.0}, {"date": "2017-01-27", "close": 73.9, "volume": 1424176.0}, {"date": "2017-01-30", "close": 74.4, "volume": 1915828.0}, {"date": "2017-01-31", "close": 76.15, "volume": 1657463.0}, {"date": "2017-02-01", "close": 76.77, "volume": 1171006.0}, {"date": "2017-02-02", "close": 78.42, "volume": 2336550.0}, {"date": "2017-02-03", "close": 77.99, "volume": 1972203.0}, {"date": "2017-02-06", "close": 78.08, "volume": 1486576.0}, {"date": "2017-02-07", "close": 77.76, "volume": 2378151.0}, {"date": "2017-02-08", "close": 77.93, "volume": 2046860.0}, {"date": "2017-02-09", "close": 79.44, "volume": 1651444.0}, {"date": "2017-02-10", "close": 79.4, "volume": 1042819.0}, {"date": "2017-02-13", "close": 80.16, "volume": 869571.0}, {"date": "2017-02-14", "close": 82.13, "volume": 1498147.0}, {"date": "2017-02-15", "close": 84.9, "volume": 1860111.0}, {"date": "2017-02-16", "close": 83.12, "volume": 1438742.0}, {"date": "2017-02-17", "close": 84.47, "volume": 1282001.0}, {"date": "2017-02-21", "close": 84.67, "volume": 1843450.0}, {"date": "2017-02-22", "close": 84.09, "volume": 1435135.0}, {"date": "2017-02-23", "close": 84.07, "volume": 1395313.0}, {"date": "2017-02-24", "close": 84.43, "volume": 1283971.0}, {"date": "2017-02-27", "close": 84.68, "volume": 2308536.0}, {"date": "2017-02-28", "close": 74.77, "volume": 14396610.0}, {"date": "2017-03-01", "close": 74.97, "volume": 4266999.0}, {"date": "2017-03-02", "close": 75.56, "volume": 3123797.0}, {"date": "2017-03-03", "close": 72.76, "volume": 3693790.0}, {"date": "2017-03-06", "close": 71.59, "volume": 2443471.0}, {"date": "2017-03-07", "close": 70.3, "volume": 2976341.0}, {"date": "2017-03-08", "close": 70.32, "volume": 1748504.0}, {"date": "2017-03-09", "close": 70.41, "volume": 1496576.0}, {"date": "2017-03-10", "close": 71.22, "volume": 1265671.0}, {"date": "2017-03-13", "close": 70.29, "volume": 1363299.0}, {"date": "2017-03-14", "close": 69.3, "volume": 1470192.0}, {"date": "2017-03-15", "close": 70.6, "volume": 1506377.0}, {"date": "2017-03-16", "close": 70.87, "volume": 1192585.0}, {"date": "2017-03-17", "close": 69.5, "volume": 2932590.0}, {"date": "2017-03-20", "close": 68.42, "volume": 2233350.0}, {"date": "2017-03-21", "close": 68.14, "volume": 1828752.0}, {"date": "2017-03-22", "close": 68.43, "volume": 1155360.0}, {"date": "2017-03-23", "close": 68.16, "volume": 878396.0}, {"date": "2017-03-24", "close": 67.96, "volume": 1122597.0}, {"date": "2017-03-27", "close": 69.18, "volume": 1646355.0}, {"date": "2017-03-28", "close": 68.91, "volume": 1131135.0}, {"date": "2017-03-29", "close": 69.09, "volume": 1448001.0}, {"date": "2017-03-30", "close": 66.93, "volume": 1647326.0}, {"date": "2017-03-31", "close": 66.39, "volume": 1293898.0}, {"date": "2017-04-03", "close": 66.81, "volume": 1981813.0}, {"date": "2017-04-04", "close": 66.67, "volume": 1963942.0}, {"date": "2017-04-05", "close": 66.61, "volume": 2484554.0}, {"date": "2017-04-06", "close": 67.6, "volume": 1941206.0}, {"date": "2017-04-07", "close": 68.76, "volume": 1582636.0}, {"date": "2017-04-10", "close": 69.77, "volume": 2011703.0}, {"date": "2017-04-11", "close": 69.01, "volume": 1744462.0}, {"date": "2017-04-12", "close": 68.05, "volume": 1794272.0}, {"date": "2017-04-13", "close": 67.65, "volume": 980088.0}, {"date": "2017-04-17", "close": 67.89, "volume": 898051.0}, {"date": "2017-04-18", "close": 66.14, "volume": 2348592.0}, {"date": "2017-04-19", "close": 66.43, "volume": 1353656.0}, {"date": "2017-04-20", "close": 66.76, "volume": 1288136.0}, {"date": "2017-04-21", "close": 66.43, "volume": 966413.0}, {"date": "2017-04-24", "close": 67.05, "volume": 2124229.0}, {"date": "2017-04-25", "close": 67.81, "volume": 3234007.0}, {"date": "2017-04-26", "close": 73.02, "volume": 6057449.0}, {"date": "2017-04-27", "close": 74.01, "volume": 1986333.0}, {"date": "2017-04-28", "close": 73.94, "volume": 1385482.0}, {"date": "2017-05-01", "close": 74.05, "volume": 1293184.0}, {"date": "2017-05-02", "close": 76.23, "volume": 2019053.0}, {"date": "2017-05-03", "close": 72.35, "volume": 3828838.0}, {"date": "2017-05-04", "close": 73.12, "volume": 1689040.0}, {"date": "2017-05-05", "close": 73.41, "volume": 852582.0}, {"date": "2017-05-08", "close": 73.07, "volume": 1185615.0}, {"date": "2017-05-09", "close": 74.73, "volume": 1353121.0}, {"date": "2017-05-10", "close": 74.54, "volume": 1119280.0}, {"date": "2017-05-11", "close": 75.37, "volume": 1821159.0}, {"date": "2017-05-12", "close": 74.97, "volume": 1288742.0}, {"date": "2017-05-15", "close": 75.05, "volume": 977220.0}, {"date": "2017-05-16", "close": 74.55, "volume": 946742.0}, {"date": "2017-05-17", "close": 73.07, "volume": 1455440.0}, {"date": "2017-05-18", "close": 70.5, "volume": 1788334.0}, {"date": "2017-05-19", "close": 70.79, "volume": 2190924.0}, {"date": "2017-05-22", "close": 71.36, "volume": 1197471.0}, {"date": "2017-05-23", "close": 73.07, "volume": 2809975.0}, {"date": "2017-05-24", "close": 71.93, "volume": 2394064.0}, {"date": "2017-05-25", "close": 71.85, "volume": 1181856.0}, {"date": "2017-05-26", "close": 69.95, "volume": 1724938.0}, {"date": "2017-05-30", "close": 67.92, "volume": 3187926.0}, {"date": "2017-05-31", "close": 72.85, "volume": 5016097.0}, {"date": "2017-06-01", "close": 74.73, "volume": 3363541.0}, {"date": "2017-06-02", "close": 73.44, "volume": 1348125.0}, {"date": "2017-06-05", "close": 71.78, "volume": 3785840.0}, {"date": "2017-06-06", "close": 70.34, "volume": 2346507.0}, {"date": "2017-06-07", "close": 70.53, "volume": 1476789.0}, {"date": "2017-06-08", "close": 71.22, "volume": 1668752.0}, {"date": "2017-06-09", "close": 71.52, "volume": 1199246.0}, {"date": "2017-06-12", "close": 71.64, "volume": 2211868.0}, {"date": "2017-06-13", "close": 71.7, "volume": 1122109.0}, {"date": "2017-06-14", "close": 72.32, "volume": 1161158.0}, {"date": "2017-06-15", "close": 72.82, "volume": 1497487.0}, {"date": "2017-06-16", "close": 73.02, "volume": 1765723.0}, {"date": "2017-06-19", "close": 73.14, "volume": 1071361.0}, {"date": "2017-06-20", "close": 72.36, "volume": 1216390.0}, {"date": "2017-06-21", "close": 73.33, "volume": 1585578.0}, {"date": "2017-06-22", "close": 74.65, "volume": 1256473.0}, {"date": "2017-06-23", "close": 75.28, "volume": 1502668.0}, {"date": "2017-06-26", "close": 75.86, "volume": 1887632.0}, {"date": "2017-06-27", "close": 74.7, "volume": 1579425.0}, {"date": "2017-06-28", "close": 76.5, "volume": 1522320.0}, {"date": "2017-06-29", "close": 75.92, "volume": 1491242.0}, {"date": "2017-06-30", "close": 75.52, "volume": 1188299.0}, {"date": "2017-07-03", "close": 75.75, "volume": 415705.0}, {"date": "2017-07-05", "close": 74.7, "volume": 831062.0}, {"date": "2017-07-06", "close": 72.32, "volume": 1528438.0}, {"date": "2017-07-07", "close": 72.46, "volume": 1316845.0}, {"date": "2017-07-10", "close": 72.01, "volume": 1028743.0}, {"date": "2017-07-11", "close": 72.47, "volume": 917624.0}, {"date": "2017-07-12", "close": 73.28, "volume": 464359.0}, {"date": "2017-07-13", "close": 73.95, "volume": 613744.0}, {"date": "2017-07-14", "close": 73.88, "volume": 529033.0}, {"date": "2017-07-17", "close": 73.87, "volume": 854952.0}, {"date": "2017-07-18", "close": 72.9, "volume": 1446197.0}, {"date": "2017-07-19", "close": 72.65, "volume": 1180578.0}, {"date": "2017-07-20", "close": 75.51, "volume": 1428519.0}, {"date": "2017-07-21", "close": 76.21, "volume": 979893.0}, {"date": "2017-07-24", "close": 76.35, "volume": 777745.0}, {"date": "2017-07-25", "close": 76.28, "volume": 542279.0}, {"date": "2017-07-26", "close": 76.24, "volume": 595094.0}, {"date": "2017-07-27", "close": 73.91, "volume": 1364649.0}, {"date": "2017-07-28", "close": 74.47, "volume": 801969.0}, {"date": "2017-07-31", "close": 74.92, "volume": 822953.0}, {"date": "2017-08-01", "close": 74.2, "volume": 1224366.0}, {"date": "2017-08-02", "close": 72.13, "volume": 1576491.0}, {"date": "2017-08-03", "close": 68.31, "volume": 2873856.0}, {"date": "2017-08-04", "close": 67.43, "volume": 1666370.0}, {"date": "2017-08-07", "close": 67.51, "volume": 1967630.0}, {"date": "2017-08-08", "close": 66.57, "volume": 1834288.0}, {"date": "2017-08-09", "close": 66.37, "volume": 4830030.0}, {"date": "2017-08-10", "close": 76.84, "volume": 10423000.0}, {"date": "2017-08-11", "close": 78.49, "volume": 3098001.0}, {"date": "2017-08-14", "close": 77.3, "volume": 1408559.0}, {"date": "2017-08-15", "close": 77.77, "volume": 1259842.0}, {"date": "2017-08-16", "close": 79.18, "volume": 1409970.0}, {"date": "2017-08-17", "close": 77.69, "volume": 1108339.0}, {"date": "2017-08-18", "close": 77.27, "volume": 1446353.0}, {"date": "2017-08-21", "close": 77.58, "volume": 1104665.0}, {"date": "2017-08-22", "close": 78.6, "volume": 890719.0}, {"date": "2017-08-23", "close": 77.42, "volume": 928791.0}, {"date": "2017-08-24", "close": 77.5, "volume": 1141900.0}, {"date": "2017-08-25", "close": 77.42, "volume": 1060784.0}, {"date": "2017-08-28", "close": 78.37, "volume": 1620259.0}, {"date": "2017-08-29", "close": 77.65, "volume": 1262593.0}, {"date": "2017-08-30", "close": 77.52, "volume": 1494459.0}, {"date": "2017-08-31", "close": 78.96, "volume": 1293995.0}, {"date": "2017-09-01", "close": 78.91, "volume": 769128.0}, {"date": "2017-09-05", "close": 78.06, "volume": 1202139.0}, {"date": "2017-09-06", "close": 78.33, "volume": 1162301.0}, {"date": "2017-09-07", "close": 82.19, "volume": 3830512.0}, {"date": "2017-09-08", "close": 82.79, "volume": 1828531.0}, {"date": "2017-09-11", "close": 85.07, "volume": 1932496.0}, {"date": "2017-09-12", "close": 89.01, "volume": 4136069.0}, {"date": "2017-09-13", "close": 89.01, "volume": 1549752.0}, {"date": "2017-09-14", "close": 88.87, "volume": 1004252.0}, {"date": "2017-09-15", "close": 86.9, "volume": 3571502.0}, {"date": "2017-09-18", "close": 86.62, "volume": 1154083.0}, {"date": "2017-09-19", "close": 85.3, "volume": 1136142.0}, {"date": "2017-09-20", "close": 85.48, "volume": 1191555.0}, {"date": "2017-09-21", "close": 85.04, "volume": 964477.0}, {"date": "2017-09-22", "close": 84.93, "volume": 653667.0}, {"date": "2017-09-25", "close": 84.99, "volume": 991063.0}, {"date": "2017-09-26", "close": 84.79, "volume": 1071595.0}, {"date": "2017-09-27", "close": 85.14, "volume": 742173.0}, {"date": "2017-09-28", "close": 83.2, "volume": 1181532.0}, {"date": "2017-09-29", "close": 84.65, "volume": 1435868.0}, {"date": "2017-10-02", "close": 86.24, "volume": 944793.0}, {"date": "2017-10-03", "close": 86.25, "volume": 948976.0}, {"date": "2017-10-04", "close": 86.69, "volume": 829487.0}, {"date": "2017-10-05", "close": 87.23, "volume": 1692248.0}, {"date": "2017-10-06", "close": 86.82, "volume": 932023.0}, {"date": "2017-10-09", "close": 87.01, "volume": 731561.0}, {"date": "2017-10-10", "close": 88.05, "volume": 1121654.0}, {"date": "2017-10-11", "close": 87.31, "volume": 1060742.0}, {"date": "2017-10-12", "close": 87.66, "volume": 1311952.0}, {"date": "2017-10-13", "close": 87.78, "volume": 828036.0}, {"date": "2017-10-16", "close": 87.04, "volume": 1114557.0}, {"date": "2017-10-17", "close": 88.58, "volume": 1126411.0}, {"date": "2017-10-18", "close": 88.55, "volume": 977945.0}, {"date": "2017-10-19", "close": 87.53, "volume": 1361777.0}, {"date": "2017-10-20", "close": 87.44, "volume": 918877.0}, {"date": "2017-10-23", "close": 86.32, "volume": 1101525.0}, {"date": "2017-10-24", "close": 86.06, "volume": 1237093.0}, {"date": "2017-10-25", "close": 85.0, "volume": 1270896.0}, {"date": "2017-10-26", "close": 83.54, "volume": 1103253.0}, {"date": "2017-10-27", "close": 83.15, "volume": 1132472.0}, {"date": "2017-10-30", "close": 83.7, "volume": 1082480.0}, {"date": "2017-10-31", "close": 80.99, "volume": 2432311.0}, {"date": "2017-11-01", "close": 82.55, "volume": 1292997.0}, {"date": "2017-11-02", "close": 81.27, "volume": 1103165.0}, {"date": "2017-11-03", "close": 82.36, "volume": 1060866.0}, {"date": "2017-11-06", "close": 83.43, "volume": 1158020.0}, {"date": "2017-11-07", "close": 80.7, "volume": 971166.0}, {"date": "2017-11-08", "close": 81.2, "volume": 2184365.0}, {"date": "2017-11-09", "close": 87.99, "volume": 6938268.0}, {"date": "2017-11-10", "close": 87.7, "volume": 1406417.0}, {"date": "2017-11-13", "close": 86.8, "volume": 1744400.0}, {"date": "2017-11-14", "close": 86.0, "volume": 1930550.0}, {"date": "2017-11-15", "close": 85.8, "volume": 1022999.0}, {"date": "2017-11-16", "close": 87.0, "volume": 1327061.0}, {"date": "2017-11-17", "close": 85.89, "volume": 1188585.0}, {"date": "2017-11-20", "close": 85.2, "volume": 968575.0}, {"date": "2017-11-21", "close": 86.75, "volume": 703615.0}, {"date": "2017-11-22", "close": 86.7, "volume": 481956.0}, {"date": "2017-11-24", "close": 86.57, "volume": 224113.0}, {"date": "2017-11-27", "close": 86.06, "volume": 859354.0}, {"date": "2017-11-28", "close": 87.03, "volume": 737355.0}, {"date": "2017-11-29", "close": 87.72, "volume": 680564.0}, {"date": "2017-11-30", "close": 87.21, "volume": 1035567.0}, {"date": "2017-12-01", "close": 87.0, "volume": 834515.0}, {"date": "2017-12-04", "close": 86.3, "volume": 870574.0}, {"date": "2017-12-05", "close": 83.58, "volume": 1341482.0}, {"date": "2017-12-06", "close": 82.38, "volume": 999677.0}, {"date": "2017-12-07", "close": 82.87, "volume": 847054.0}, {"date": "2017-12-08", "close": 85.6, "volume": 827886.0}, {"date": "2017-12-11", "close": 85.59, "volume": 933208.0}, {"date": "2017-12-12", "close": 85.92, "volume": 1400364.0}, {"date": "2017-12-13", "close": 86.02, "volume": 1106478.0}, {"date": "2017-12-14", "close": 84.04, "volume": 2198272.0}, {"date": "2017-12-15", "close": 86.5, "volume": 2098860.0}, {"date": "2017-12-18", "close": 86.38, "volume": 1428738.0}, {"date": "2017-12-19", "close": 85.89, "volume": 884747.0}, {"date": "2017-12-20", "close": 86.53, "volume": 1002570.0}, {"date": "2017-12-21", "close": 87.18, "volume": 608268.0}, {"date": "2017-12-22", "close": 87.01, "volume": 415346.0}, {"date": "2017-12-26", "close": 87.93, "volume": 746926.0}, {"date": "2017-12-27", "close": 88.51, "volume": 606745.0}, {"date": "2017-12-28", "close": 87.27, "volume": 651990.0}, {"date": "2017-12-29", "close": 87.16, "volume": 442315.0}, {"date": "2018-01-02", "close": 89.69, "volume": 798163.0}, {"date": "2018-01-03", "close": 89.44, "volume": 868012.0}, {"date": "2018-01-04", "close": 91.08, "volume": 1597955.0}, {"date": "2018-01-05", "close": 91.18, "volume": 662790.0}, {"date": "2018-01-08", "close": 90.13, "volume": 1655186.0}, {"date": "2018-01-09", "close": 90.84, "volume": 1045892.0}, {"date": "2018-01-10", "close": 90.08, "volume": 884926.0}, {"date": "2018-01-11", "close": 91.99, "volume": 981054.0}, {"date": "2018-01-12", "close": 91.8, "volume": 559679.0}, {"date": "2018-01-16", "close": 90.86, "volume": 848783.0}, {"date": "2018-01-17", "close": 91.6, "volume": 894204.0}, {"date": "2018-01-18", "close": 91.69, "volume": 1030434.0}, {"date": "2018-01-19", "close": 91.88, "volume": 1237539.0}, {"date": "2018-01-22", "close": 93.44, "volume": 764996.0}, {"date": "2018-01-23", "close": 93.99, "volume": 919086.0}, {"date": "2018-01-24", "close": 93.61, "volume": 723768.0}, {"date": "2018-01-25", "close": 94.59, "volume": 689409.0}, {"date": "2018-01-26", "close": 95.15, "volume": 989036.0}, {"date": "2018-01-29", "close": 92.36, "volume": 1287741.0}, {"date": "2018-01-30", "close": 90.16, "volume": 889371.0}, {"date": "2018-01-31", "close": 90.62, "volume": 1202736.0}, {"date": "2018-02-01", "close": 90.96, "volume": 793160.0}, {"date": "2018-02-02", "close": 90.4, "volume": 859488.0}, {"date": "2018-02-05", "close": 86.89, "volume": 1196189.0}, {"date": "2018-02-06", "close": 88.04, "volume": 1152604.0}, {"date": "2018-02-07", "close": 87.52, "volume": 744747.0}, {"date": "2018-02-08", "close": 84.44, "volume": 1103153.0}, {"date": "2018-02-09", "close": 85.31, "volume": 1059843.0}, {"date": "2018-02-12", "close": 85.3, "volume": 1001717.0}, {"date": "2018-02-13", "close": 85.81, "volume": 871387.0}, {"date": "2018-02-14", "close": 86.66, "volume": 743162.0}, {"date": "2018-02-15", "close": 89.65, "volume": 800261.0}, {"date": "2018-02-16", "close": 89.55, "volume": 781759.0}, {"date": "2018-02-20", "close": 87.04, "volume": 1323280.0}, {"date": "2018-02-21", "close": 87.1, "volume": 626325.0}, {"date": "2018-02-22", "close": 87.07, "volume": 682845.0}, {"date": "2018-02-23", "close": 88.25, "volume": 739350.0}, {"date": "2018-02-26", "close": 88.3, "volume": 1133321.0}, {"date": "2018-02-27", "close": 82.0, "volume": 2486273.0}, {"date": "2018-02-28", "close": 81.46, "volume": 1788499.0}, {"date": "2018-03-01", "close": 79.57, "volume": 2177908.0}, {"date": "2018-03-02", "close": 82.99, "volume": 2456575.0}, {"date": "2018-03-05", "close": 82.81, "volume": 1379601.0}, {"date": "2018-03-06", "close": 82.42, "volume": 688867.0}, {"date": "2018-03-07", "close": 82.86, "volume": 622786.0}, {"date": "2018-03-08", "close": 85.06, "volume": 895817.0}, {"date": "2018-03-09", "close": 84.95, "volume": 1275893.0}, {"date": "2018-03-12", "close": 86.14, "volume": 994702.0}, {"date": "2018-03-13", "close": 86.51, "volume": 789824.0}, {"date": "2018-03-14", "close": 85.78, "volume": 857987.0}, {"date": "2018-03-15", "close": 84.45, "volume": 936241.0}, {"date": "2018-03-16", "close": 84.23, "volume": 1440167.0}, {"date": "2018-03-19", "close": 82.2, "volume": 1045316.0}, {"date": "2018-03-20", "close": 80.76, "volume": 1143086.0}, {"date": "2018-03-21", "close": 82.34, "volume": 758420.0}, {"date": "2018-03-22", "close": 81.55, "volume": 939289.0}, {"date": "2018-03-23", "close": 80.37, "volume": 815308.0}, {"date": "2018-03-26", "close": 81.9, "volume": 916143.0}, {"date": "2018-03-27", "close": 81.93, "volume": 1032584.0}, {"date": "2018-03-28", "close": 82.6, "volume": 988026.0}, {"date": "2018-03-29", "close": 83.34, "volume": 711719.0}, {"date": "2018-04-02", "close": 81.05, "volume": 1207439.0}, {"date": "2018-04-03", "close": 82.82, "volume": 1020438.0}, {"date": "2018-04-04", "close": 83.39, "volume": 742867.0}, {"date": "2018-04-05", "close": 83.72, "volume": 975257.0}, {"date": "2018-04-06", "close": 81.99, "volume": 1150414.0}, {"date": "2018-04-09", "close": 82.89, "volume": 747809.0}, {"date": "2018-04-10", "close": 84.0, "volume": 786308.0}, {"date": "2018-04-11", "close": 81.94, "volume": 1855807.0}, {"date": "2018-04-12", "close": 80.86, "volume": 1162644.0}, {"date": "2018-04-13", "close": 80.77, "volume": 922980.0}, {"date": "2018-04-16", "close": 81.47, "volume": 1006074.0}, {"date": "2018-04-17", "close": 82.48, "volume": 464403.0}, {"date": "2018-04-18", "close": 82.77, "volume": 637322.0}, {"date": "2018-04-19", "close": 82.73, "volume": 819328.0}, {"date": "2018-04-20", "close": 81.54, "volume": 652268.0}, {"date": "2018-04-23", "close": 81.91, "volume": 526190.0}, {"date": "2018-04-24", "close": 80.49, "volume": 894247.0}, {"date": "2018-04-25", "close": 77.82, "volume": 1544358.0}, {"date": "2018-04-26", "close": 78.6, "volume": 1379168.0}, {"date": "2018-04-27", "close": 79.4, "volume": 1220985.0}, {"date": "2018-04-30", "close": 78.14, "volume": 833958.0}, {"date": "2018-05-01", "close": 78.07, "volume": 967560.0}, {"date": "2018-05-02", "close": 76.32, "volume": 1097201.0}, {"date": "2018-05-03", "close": 75.25, "volume": 1940094.0}, {"date": "2018-05-04", "close": 76.26, "volume": 2310078.0}, {"date": "2018-05-07", "close": 77.24, "volume": 1521662.0}, {"date": "2018-05-08", "close": 74.5, "volume": 2601763.0}, {"date": "2018-05-09", "close": 73.45, "volume": 1609242.0}, {"date": "2018-05-10", "close": 75.54, "volume": 1701803.0}, {"date": "2018-05-11", "close": 77.52, "volume": 1622875.0}, {"date": "2018-05-14", "close": 74.94, "volume": 3174320.0}, {"date": "2018-05-15", "close": 75.55, "volume": 1407672.0}, {"date": "2018-05-16", "close": 75.68, "volume": 743492.0}, {"date": "2018-05-17", "close": 75.86, "volume": 693285.0}, {"date": "2018-05-18", "close": 76.21, "volume": 805352.0}, {"date": "2018-05-21", "close": 75.69, "volume": 860466.0}, {"date": "2018-05-22", "close": 75.97, "volume": 733126.0}, {"date": "2018-05-23", "close": 75.16, "volume": 990334.0}, {"date": "2018-05-24", "close": 75.11, "volume": 1033595.0}, {"date": "2018-05-25", "close": 75.24, "volume": 1170674.0}, {"date": "2018-05-29", "close": 74.2, "volume": 1074073.0}, {"date": "2018-05-30", "close": 75.94, "volume": 980821.0}, {"date": "2018-05-31", "close": 73.16, "volume": 1786789.0}, {"date": "2018-06-01", "close": 74.08, "volume": 1038121.0}, {"date": "2018-06-04", "close": 73.8, "volume": 919805.0}, {"date": "2018-06-05", "close": 74.01, "volume": 917366.0}, {"date": "2018-06-06", "close": 73.22, "volume": 1393330.0}, {"date": "2018-06-07", "close": 73.21, "volume": 1093495.0}, {"date": "2018-06-08", "close": 73.26, "volume": 855727.0}, {"date": "2018-06-11", "close": 73.48, "volume": 1474491.0}, {"date": "2018-06-12", "close": 74.04, "volume": 1012718.0}, {"date": "2018-06-13", "close": 74.31, "volume": 993947.0}, {"date": "2018-06-14", "close": 74.83, "volume": 1444369.0}, {"date": "2018-06-15", "close": 75.11, "volume": 2107510.0}, {"date": "2018-06-18", "close": 74.36, "volume": 1256083.0}, {"date": "2018-06-19", "close": 75.64, "volume": 879178.0}, {"date": "2018-06-20", "close": 75.86, "volume": 877668.0}, {"date": "2018-06-21", "close": 75.35, "volume": 911184.0}, {"date": "2018-06-22", "close": 75.66, "volume": 1091875.0}, {"date": "2018-06-25", "close": 75.12, "volume": 757607.0}, {"date": "2018-06-26", "close": 74.5, "volume": 1501519.0}, {"date": "2018-06-27", "close": 74.21, "volume": 1551193.0}, {"date": "2018-06-28", "close": 73.13, "volume": 1106957.0}, {"date": "2018-06-29", "close": 72.91, "volume": 733953.0}, {"date": "2018-07-02", "close": 73.74, "volume": 874035.0}, {"date": "2018-07-03", "close": 73.94, "volume": 357010.0}, {"date": "2018-07-05", "close": 75.23, "volume": 981593.0}, {"date": "2018-07-06", "close": 76.23, "volume": 869415.0}, {"date": "2018-07-09", "close": 77.54, "volume": 1630645.0}, {"date": "2018-07-10", "close": 77.81, "volume": 1262708.0}, {"date": "2018-07-11", "close": 77.72, "volume": 1068506.0}, {"date": "2018-07-12", "close": 76.02, "volume": 1799694.0}, {"date": "2018-07-13", "close": 75.9, "volume": 704278.0}, {"date": "2018-07-16", "close": 75.04, "volume": 1969940.0}, {"date": "2018-07-17", "close": 78.03, "volume": 2135089.0}, {"date": "2018-07-18", "close": 76.42, "volume": 1806074.0}, {"date": "2018-07-19", "close": 75.83, "volume": 611092.0}, {"date": "2018-07-20", "close": 75.97, "volume": 721326.0}, {"date": "2018-07-23", "close": 76.51, "volume": 974544.0}, {"date": "2018-07-24", "close": 76.53, "volume": 604234.0}, {"date": "2018-07-25", "close": 77.28, "volume": 572443.0}, {"date": "2018-07-26", "close": 77.45, "volume": 696217.0}, {"date": "2018-07-27", "close": 78.49, "volume": 722358.0}, {"date": "2018-07-30", "close": 80.14, "volume": 1077004.0}, {"date": "2018-07-31", "close": 80.52, "volume": 956207.0}, {"date": "2018-08-01", "close": 79.28, "volume": 956188.0}, {"date": "2018-08-02", "close": 78.27, "volume": 1143330.0}, {"date": "2018-08-03", "close": 78.71, "volume": 1133492.0}, {"date": "2018-08-06", "close": 77.7, "volume": 1607633.0}, {"date": "2018-08-07", "close": 78.55, "volume": 1765102.0}, {"date": "2018-08-08", "close": 78.3, "volume": 1556047.0}, {"date": "2018-08-09", "close": 70.03, "volume": 6604944.0}, {"date": "2018-08-10", "close": 69.9, "volume": 3731247.0}, {"date": "2018-08-13", "close": 69.64, "volume": 2406346.0}, {"date": "2018-08-14", "close": 69.45, "volume": 1741171.0}, {"date": "2018-08-15", "close": 69.44, "volume": 1924382.0}, {"date": "2018-08-16", "close": 70.4, "volume": 1975375.0}, {"date": "2018-08-17", "close": 72.96, "volume": 2249074.0}, {"date": "2018-08-20", "close": 75.49, "volume": 2253396.0}, {"date": "2018-08-21", "close": 74.07, "volume": 1680503.0}, {"date": "2018-08-22", "close": 74.41, "volume": 768838.0}, {"date": "2018-08-23", "close": 73.95, "volume": 1039105.0}, {"date": "2018-08-24", "close": 74.29, "volume": 736749.0}, {"date": "2018-08-27", "close": 74.63, "volume": 1220443.0}, {"date": "2018-08-28", "close": 74.77, "volume": 1083413.0}, {"date": "2018-08-29", "close": 74.96, "volume": 898857.0}, {"date": "2018-08-30", "close": 75.97, "volume": 4272592.0}, {"date": "2018-08-31", "close": 76.51, "volume": 1158992.0}, {"date": "2018-09-04", "close": 76.42, "volume": 1508337.0}, {"date": "2018-09-05", "close": 77.05, "volume": 1549835.0}, {"date": "2018-09-06", "close": 76.0, "volume": 1466352.0}, {"date": "2018-09-07", "close": 75.75, "volume": 1137102.0}, {"date": "2018-09-10", "close": 75.1, "volume": 2395839.0}, {"date": "2018-09-11", "close": 74.84, "volume": 1431731.0}, {"date": "2018-09-12", "close": 75.12, "volume": 714096.0}, {"date": "2018-09-13", "close": 75.53, "volume": 814799.0}, {"date": "2018-09-14", "close": 73.69, "volume": 1577159.0}, {"date": "2018-09-17", "close": 72.57, "volume": 1068094.0}, {"date": "2018-09-18", "close": 72.99, "volume": 868824.0}, {"date": "2018-09-19", "close": 73.33, "volume": 1026498.0}, {"date": "2018-09-20", "close": 73.9, "volume": 648662.0}, {"date": "2018-09-21", "close": 73.56, "volume": 1496856.0}, {"date": "2018-09-24", "close": 72.43, "volume": 955921.0}, {"date": "2018-09-25", "close": 72.27, "volume": 765129.0}, {"date": "2018-09-26", "close": 71.96, "volume": 730146.0}, {"date": "2018-09-27", "close": 71.87, "volume": 857012.0}, {"date": "2018-09-28", "close": 70.8, "volume": 1091417.0}, {"date": "2018-10-01", "close": 71.04, "volume": 1048242.0}, {"date": "2018-10-02", "close": 71.52, "volume": 1135644.0}, {"date": "2018-10-03", "close": 71.92, "volume": 1032576.0}, {"date": "2018-10-04", "close": 71.56, "volume": 1110027.0}, {"date": "2018-10-05", "close": 71.91, "volume": 2675126.0}, {"date": "2018-10-08", "close": 72.8, "volume": 1417143.0}, {"date": "2018-10-09", "close": 71.49, "volume": 4349270.0}, {"date": "2018-10-10", "close": 72.88, "volume": 2233794.0}, {"date": "2018-10-11", "close": 69.79, "volume": 2251910.0}, {"date": "2018-10-12", "close": 70.16, "volume": 1054332.0}, {"date": "2018-10-15", "close": 71.82, "volume": 1502022.0}, {"date": "2018-10-16", "close": 72.75, "volume": 1239337.0}, {"date": "2018-10-17", "close": 73.87, "volume": 1294557.0}, {"date": "2018-10-18", "close": 72.25, "volume": 1048622.0}, {"date": "2018-10-19", "close": 71.89, "volume": 1216138.0}, {"date": "2018-10-22", "close": 71.24, "volume": 1054503.0}, {"date": "2018-10-23", "close": 71.77, "volume": 1215157.0}, {"date": "2018-10-24", "close": 69.4, "volume": 954532.0}, {"date": "2018-10-25", "close": 69.61, "volume": 873113.0}, {"date": "2018-10-26", "close": 67.97, "volume": 1391292.0}, {"date": "2018-10-29", "close": 68.27, "volume": 1176722.0}, {"date": "2018-10-30", "close": 69.79, "volume": 1253377.0}, {"date": "2018-10-31", "close": 70.3, "volume": 1204709.0}, {"date": "2018-11-01", "close": 72.56, "volume": 1289241.0}, {"date": "2018-11-02", "close": 71.47, "volume": 1074367.0}, {"date": "2018-11-05", "close": 72.18, "volume": 636852.0}, {"date": "2018-11-06", "close": 73.85, "volume": 1739672.0}, {"date": "2018-11-07", "close": 75.14, "volume": 1779629.0}, {"date": "2018-11-08", "close": 62.88, "volume": 7872597.0}, {"date": "2018-11-09", "close": 64.07, "volume": 2559887.0}, {"date": "2018-11-12", "close": 65.58, "volume": 1601045.0}, {"date": "2018-11-13", "close": 65.39, "volume": 3206935.0}, {"date": "2018-11-14", "close": 63.46, "volume": 1429529.0}, {"date": "2018-11-15", "close": 63.51, "volume": 1136929.0}, {"date": "2018-11-16", "close": 63.27, "volume": 1005134.0}, {"date": "2018-11-19", "close": 62.79, "volume": 777897.0}, {"date": "2018-11-20", "close": 60.43, "volume": 1735683.0}, {"date": "2018-11-21", "close": 61.01, "volume": 1167432.0}, {"date": "2018-11-23", "close": 61.0, "volume": 353807.0}, {"date": "2018-11-26", "close": 61.55, "volume": 1014171.0}, {"date": "2018-11-27", "close": 63.05, "volume": 1019944.0}, {"date": "2018-11-28", "close": 63.39, "volume": 1101665.0}, {"date": "2018-11-29", "close": 64.11, "volume": 1053850.0}, {"date": "2018-11-30", "close": 62.28, "volume": 1250164.0}, {"date": "2018-12-03", "close": 63.45, "volume": 1370586.0}, {"date": "2018-12-04", "close": 62.84, "volume": 1400940.0}, {"date": "2018-12-06", "close": 62.62, "volume": 1886369.0}, {"date": "2018-12-07", "close": 59.93, "volume": 1129933.0}, {"date": "2018-12-10", "close": 58.84, "volume": 926121.0}, {"date": "2018-12-11", "close": 58.49, "volume": 1265956.0}, {"date": "2018-12-12", "close": 58.86, "volume": 940414.0}, {"date": "2018-12-13", "close": 58.51, "volume": 1000629.0}, {"date": "2018-12-14", "close": 56.99, "volume": 1575796.0}, {"date": "2018-12-17", "close": 56.38, "volume": 1213140.0}, {"date": "2018-12-18", "close": 55.35, "volume": 1133189.0}, {"date": "2018-12-19", "close": 53.74, "volume": 1789778.0}, {"date": "2018-12-20", "close": 52.36, "volume": 1488516.0}, {"date": "2018-12-21", "close": 37.03, "volume": 13607900.0}, {"date": "2018-12-24", "close": 36.5, "volume": 3836121.0}, {"date": "2018-12-26", "close": 40.7, "volume": 5419454.0}, {"date": "2018-12-27", "close": 39.62, "volume": 2449796.0}, {"date": "2018-12-28", "close": 39.92, "volume": 2269703.0}, {"date": "2018-12-31", "close": 38.75, "volume": 2145961.0}, {"date": "2019-01-02", "close": 40.5, "volume": 2280718.0}, {"date": "2019-01-03", "close": 39.87, "volume": 1477923.0}, {"date": "2019-01-04", "close": 42.32, "volume": 4291228.0}, {"date": "2019-01-07", "close": 44.03, "volume": 1928336.0}, {"date": "2019-01-08", "close": 44.92, "volume": 2754467.0}, {"date": "2019-01-09", "close": 44.2, "volume": 2192304.0}, {"date": "2019-01-10", "close": 43.9, "volume": 1546549.0}, {"date": "2019-01-11", "close": 45.34, "volume": 1869665.0}, {"date": "2019-01-14", "close": 45.72, "volume": 1187642.0}, {"date": "2019-01-15", "close": 45.2, "volume": 1331123.0}, {"date": "2019-01-16", "close": 44.52, "volume": 1497705.0}, {"date": "2019-01-17", "close": 44.87, "volume": 1284287.0}, {"date": "2019-01-18", "close": 45.97, "volume": 1411760.0}, {"date": "2019-01-22", "close": 44.94, "volume": 1205178.0}, {"date": "2019-01-23", "close": 44.97, "volume": 1294871.0}, {"date": "2019-01-24", "close": 44.87, "volume": 1211266.0}, {"date": "2019-01-25", "close": 45.9, "volume": 1060025.0}, {"date": "2019-01-28", "close": 45.44, "volume": 1337310.0}, {"date": "2019-01-29", "close": 45.74, "volume": 886408.0}, {"date": "2019-01-30", "close": 46.1, "volume": 1447039.0}, {"date": "2019-01-31", "close": 46.45, "volume": 1656790.0}, {"date": "2019-02-01", "close": 46.32, "volume": 1766878.0}, {"date": "2019-02-04", "close": 46.2, "volume": 1340630.0}, {"date": "2019-02-05", "close": 46.83, "volume": 1230572.0}, {"date": "2019-02-06", "close": 47.4, "volume": 1449443.0}, {"date": "2019-02-07", "close": 46.54, "volume": 1528949.0}, {"date": "2019-02-08", "close": 47.63, "volume": 1545404.0}, {"date": "2019-02-11", "close": 47.0, "volume": 1409140.0}, {"date": "2019-02-12", "close": 48.42, "volume": 827110.0}, {"date": "2019-02-13", "close": 48.32, "volume": 771691.0}, {"date": "2019-02-14", "close": 48.6, "volume": 679896.0}, {"date": "2019-02-15", "close": 48.95, "volume": 1054954.0}, {"date": "2019-02-19", "close": 49.55, "volume": 1019273.0}, {"date": "2019-02-20", "close": 48.94, "volume": 871392.0}, {"date": "2019-02-21", "close": 48.32, "volume": 901066.0}, {"date": "2019-02-22", "close": 48.94, "volume": 1288489.0}, {"date": "2019-02-25", "close": 48.81, "volume": 1703509.0}, {"date": "2019-02-26", "close": 48.29, "volume": 1611638.0}, {"date": "2019-02-27", "close": 47.06, "volume": 2405940.0}, {"date": "2019-02-28", "close": 48.7, "volume": 3846786.0}, {"date": "2019-03-01", "close": 50.13, "volume": 1718806.0}, {"date": "2019-03-04", "close": 50.22, "volume": 1948768.0}, {"date": "2019-03-05", "close": 49.71, "volume": 1549677.0}, {"date": "2019-03-06", "close": 47.3, "volume": 1205783.0}, {"date": "2019-03-07", "close": 46.55, "volume": 1346795.0}, {"date": "2019-03-08", "close": 46.5, "volume": 1550092.0}, {"date": "2019-03-11", "close": 47.49, "volume": 773154.0}, {"date": "2019-03-12", "close": 47.18, "volume": 949262.0}, {"date": "2019-03-13", "close": 47.77, "volume": 837758.0}, {"date": "2019-03-14", "close": 47.36, "volume": 1018204.0}, {"date": "2019-03-15", "close": 48.15, "volume": 2036766.0}, {"date": "2019-03-18", "close": 48.67, "volume": 1027911.0}, {"date": "2019-03-19", "close": 49.24, "volume": 881223.0}, {"date": "2019-03-20", "close": 48.35, "volume": 897537.0}, {"date": "2019-03-21", "close": 48.58, "volume": 820576.0}, {"date": "2019-03-22", "close": 47.25, "volume": 740479.0}, {"date": "2019-03-25", "close": 46.77, "volume": 839836.0}, {"date": "2019-03-26", "close": 47.44, "volume": 1362969.0}, {"date": "2019-03-27", "close": 47.83, "volume": 850290.0}, {"date": "2019-03-28", "close": 47.4, "volume": 766469.0}, {"date": "2019-03-29", "close": 48.16, "volume": 791954.0}, {"date": "2019-04-01", "close": 49.08, "volume": 765100.0}, {"date": "2019-04-02", "close": 47.54, "volume": 1221774.0}, {"date": "2019-04-03", "close": 47.51, "volume": 1197813.0}, {"date": "2019-04-04", "close": 49.38, "volume": 2784783.0}, {"date": "2019-04-05", "close": 50.46, "volume": 1640860.0}, {"date": "2019-04-08", "close": 51.58, "volume": 1100758.0}, {"date": "2019-04-09", "close": 50.8, "volume": 968886.0}, {"date": "2019-04-10", "close": 51.25, "volume": 782079.0}, {"date": "2019-04-11", "close": 50.18, "volume": 680119.0}, {"date": "2019-04-12", "close": 50.37, "volume": 665590.0}, {"date": "2019-04-15", "close": 50.41, "volume": 784230.0}, {"date": "2019-04-16", "close": 50.6, "volume": 968203.0}, {"date": "2019-04-17", "close": 49.86, "volume": 1550897.0}, {"date": "2019-04-18", "close": 48.82, "volume": 1372716.0}, {"date": "2019-04-22", "close": 48.97, "volume": 819679.0}, {"date": "2019-04-23", "close": 49.56, "volume": 1361011.0}, {"date": "2019-04-24", "close": 49.2, "volume": 840647.0}, {"date": "2019-04-25", "close": 50.13, "volume": 773580.0}, {"date": "2019-04-26", "close": 50.97, "volume": 1008124.0}, {"date": "2019-04-29", "close": 51.41, "volume": 1214090.0}, {"date": "2019-04-30", "close": 47.92, "volume": 4480825.0}, {"date": "2019-05-01", "close": 48.53, "volume": 2034253.0}, {"date": "2019-05-02", "close": 49.08, "volume": 1143442.0}, {"date": "2019-05-03", "close": 49.71, "volume": 818640.0}, {"date": "2019-05-06", "close": 50.38, "volume": 975286.0}, {"date": "2019-05-07", "close": 48.94, "volume": 1278593.0}, {"date": "2019-05-08", "close": 49.18, "volume": 1263616.0}, {"date": "2019-05-09", "close": 52.62, "volume": 2893895.0}, {"date": "2019-05-10", "close": 52.0, "volume": 1764134.0}, {"date": "2019-05-13", "close": 49.77, "volume": 1342180.0}, {"date": "2019-05-14", "close": 49.7, "volume": 1350168.0}, {"date": "2019-05-15", "close": 49.55, "volume": 1316402.0}, {"date": "2019-05-16", "close": 49.9, "volume": 1572870.0}, {"date": "2019-05-17", "close": 49.67, "volume": 942860.0}, {"date": "2019-05-20", "close": 49.58, "volume": 1088956.0}, {"date": "2019-05-21", "close": 49.79, "volume": 1341984.0}, {"date": "2019-05-22", "close": 49.57, "volume": 897526.0}, {"date": "2019-05-23", "close": 47.77, "volume": 989178.0}, {"date": "2019-05-24", "close": 47.35, "volume": 904673.0}, {"date": "2019-05-28", "close": 44.65, "volume": 1934724.0}, {"date": "2019-05-29", "close": 45.36, "volume": 1508486.0}, {"date": "2019-05-30", "close": 43.08, "volume": 1300004.0}, {"date": "2019-05-31", "close": 42.02, "volume": 2126128.0}, {"date": "2019-06-03", "close": 42.6, "volume": 1399518.0}, {"date": "2019-06-04", "close": 44.15, "volume": 1379316.0}, {"date": "2019-06-05", "close": 44.22, "volume": 958498.0}, {"date": "2019-06-06", "close": 43.45, "volume": 801015.0}, {"date": "2019-06-07", "close": 44.02, "volume": 674090.0}, {"date": "2019-06-10", "close": 43.81, "volume": 716077.0}, {"date": "2019-06-11", "close": 43.99, "volume": 702521.0}, {"date": "2019-06-12", "close": 43.44, "volume": 750336.0}, {"date": "2019-06-13", "close": 44.01, "volume": 652439.0}, {"date": "2019-06-14", "close": 43.18, "volume": 671736.0}, {"date": "2019-06-17", "close": 43.75, "volume": 975877.0}, {"date": "2019-06-18", "close": 43.87, "volume": 843353.0}, {"date": "2019-06-19", "close": 44.37, "volume": 1529502.0}, {"date": "2019-06-20", "close": 43.48, "volume": 1944401.0}, {"date": "2019-06-21", "close": 44.5, "volume": 1851813.0}, {"date": "2019-06-24", "close": 44.16, "volume": 859169.0}, {"date": "2019-06-25", "close": 45.5, "volume": 1482295.0}, {"date": "2019-06-26", "close": 45.67, "volume": 1049191.0}, {"date": "2019-06-27", "close": 46.6, "volume": 1219979.0}, {"date": "2019-06-28", "close": 47.62, "volume": 1721457.0}, {"date": "2019-07-01", "close": 48.49, "volume": 1038800.0}, {"date": "2019-07-02", "close": 49.38, "volume": 1050953.0}, {"date": "2019-07-03", "close": 50.47, "volume": 1188555.0}, {"date": "2019-07-05", "close": 50.17, "volume": 644778.0}, {"date": "2019-07-08", "close": 50.6, "volume": 926539.0}, {"date": "2019-07-09", "close": 51.01, "volume": 1044615.0}, {"date": "2019-07-10", "close": 50.51, "volume": 1016714.0}, {"date": "2019-07-11", "close": 50.72, "volume": 804867.0}, {"date": "2019-07-12", "close": 51.76, "volume": 785583.0}, {"date": "2019-07-15", "close": 51.5, "volume": 749892.0}, {"date": "2019-07-16", "close": 50.37, "volume": 980290.0}, {"date": "2019-07-17", "close": 50.37, "volume": 1253860.0}, {"date": "2019-07-18", "close": 51.41, "volume": 970834.0}, {"date": "2019-07-19", "close": 51.56, "volume": 986819.0}, {"date": "2019-07-22", "close": 52.28, "volume": 1133297.0}, {"date": "2019-07-23", "close": 53.84, "volume": 1451515.0}, {"date": "2019-07-24", "close": 55.11, "volume": 1651628.0}, {"date": "2019-07-25", "close": 53.19, "volume": 1462112.0}, {"date": "2019-07-26", "close": 53.54, "volume": 861436.0}, {"date": "2019-07-29", "close": 54.24, "volume": 1022471.0}, {"date": "2019-07-30", "close": 54.24, "volume": 1222248.0}, {"date": "2019-07-31", "close": 54.01, "volume": 1120360.0}, {"date": "2019-08-01", "close": 52.59, "volume": 1523815.0}, {"date": "2019-08-02", "close": 52.41, "volume": 1039698.0}, {"date": "2019-08-05", "close": 51.14, "volume": 1205495.0}, {"date": "2019-08-06", "close": 50.42, "volume": 1511301.0}, {"date": "2019-08-07", "close": 50.47, "volume": 1703008.0}, {"date": "2019-08-08", "close": 47.04, "volume": 3353041.0}, {"date": "2019-08-09", "close": 46.9, "volume": 2275341.0}, {"date": "2019-08-12", "close": 46.83, "volume": 1709331.0}, {"date": "2019-08-13", "close": 47.76, "volume": 2685459.0}, {"date": "2019-08-14", "close": 46.8, "volume": 2070590.0}, {"date": "2019-08-15", "close": 45.67, "volume": 1108773.0}, {"date": "2019-08-16", "close": 46.18, "volume": 1700289.0}, {"date": "2019-08-19", "close": 47.07, "volume": 1131597.0}, {"date": "2019-08-20", "close": 47.13, "volume": 983342.0}, {"date": "2019-08-21", "close": 47.92, "volume": 757422.0}, {"date": "2019-08-22", "close": 47.77, "volume": 587902.0}, {"date": "2019-08-23", "close": 46.34, "volume": 1007879.0}, {"date": "2019-08-26", "close": 46.56, "volume": 631703.0}, {"date": "2019-08-27", "close": 45.43, "volume": 750204.0}, {"date": "2019-08-28", "close": 46.74, "volume": 770380.0}, {"date": "2019-08-29", "close": 46.91, "volume": 826394.0}, {"date": "2019-08-30", "close": 46.78, "volume": 949775.0}, {"date": "2019-09-03", "close": 46.22, "volume": 1125598.0}, {"date": "2019-09-04", "close": 46.61, "volume": 1989585.0}, {"date": "2019-09-05", "close": 48.16, "volume": 2972819.0}, {"date": "2019-09-06", "close": 49.92, "volume": 1202219.0}, {"date": "2019-09-09", "close": 50.89, "volume": 1131140.0}, {"date": "2019-09-10", "close": 52.77, "volume": 1375660.0}, {"date": "2019-09-11", "close": 55.26, "volume": 1843050.0}, {"date": "2019-09-12", "close": 55.96, "volume": 1651385.0}, {"date": "2019-09-13", "close": 55.96, "volume": 1340333.0}, {"date": "2019-09-16", "close": 56.7, "volume": 799105.0}, {"date": "2019-09-17", "close": 55.72, "volume": 835095.0}, {"date": "2019-09-18", "close": 55.32, "volume": 1064568.0}, {"date": "2019-09-19", "close": 54.3, "volume": 989841.0}, {"date": "2019-09-20", "close": 55.24, "volume": 3001173.0}, {"date": "2019-09-23", "close": 54.68, "volume": 677701.0}, {"date": "2019-09-24", "close": 54.25, "volume": 732787.0}, {"date": "2019-09-25", "close": 55.22, "volume": 769708.0}, {"date": "2019-09-26", "close": 53.97, "volume": 765873.0}, {"date": "2019-09-27", "close": 54.98, "volume": 658479.0}, {"date": "2019-09-30", "close": 55.89, "volume": 646978.0}, {"date": "2019-10-01", "close": 55.21, "volume": 908359.0}, {"date": "2019-10-02", "close": 54.16, "volume": 770844.0}, {"date": "2019-10-03", "close": 53.19, "volume": 2187033.0}, {"date": "2019-10-04", "close": 53.59, "volume": 790237.0}, {"date": "2019-10-07", "close": 53.51, "volume": 668367.0}, {"date": "2019-10-08", "close": 51.94, "volume": 1036943.0}, {"date": "2019-10-09", "close": 51.92, "volume": 1051800.0}, {"date": "2019-10-10", "close": 52.0, "volume": 950020.0}, {"date": "2019-10-11", "close": 53.44, "volume": 1019306.0}, {"date": "2019-10-14", "close": 53.05, "volume": 446941.0}, {"date": "2019-10-15", "close": 53.81, "volume": 623784.0}, {"date": "2019-10-16", "close": 53.93, "volume": 722150.0}, {"date": "2019-10-17", "close": 54.39, "volume": 573675.0}, {"date": "2019-10-18", "close": 53.9, "volume": 590562.0}, {"date": "2019-10-21", "close": 53.91, "volume": 571068.0}, {"date": "2019-10-22", "close": 54.14, "volume": 833920.0}, {"date": "2019-10-23", "close": 54.35, "volume": 703864.0}, {"date": "2019-10-24", "close": 53.99, "volume": 481364.0}, {"date": "2019-10-25", "close": 54.05, "volume": 463277.0}, {"date": "2019-10-28", "close": 53.99, "volume": 657174.0}, {"date": "2019-10-29", "close": 54.1, "volume": 725363.0}, {"date": "2019-10-30", "close": 53.69, "volume": 725837.0}, {"date": "2019-10-31", "close": 53.02, "volume": 989915.0}, {"date": "2019-11-01", "close": 54.6, "volume": 790582.0}, {"date": "2019-11-04", "close": 53.82, "volume": 1350472.0}, {"date": "2019-11-05", "close": 54.15, "volume": 1094508.0}, {"date": "2019-11-06", "close": 50.51, "volume": 2649542.0}, {"date": "2019-11-07", "close": 49.77, "volume": 2770999.0}, {"date": "2019-11-08", "close": 50.05, "volume": 981452.0}, {"date": "2019-11-11", "close": 49.1, "volume": 1203228.0}, {"date": "2019-11-12", "close": 48.29, "volume": 1115638.0}, {"date": "2019-11-13", "close": 48.39, "volume": 1060690.0}, {"date": "2019-11-14", "close": 48.04, "volume": 849753.0}, {"date": "2019-11-15", "close": 49.38, "volume": 1195643.0}, {"date": "2019-11-18", "close": 48.97, "volume": 1465597.0}, {"date": "2019-11-19", "close": 48.72, "volume": 1021866.0}, {"date": "2019-11-20", "close": 48.69, "volume": 2045619.0}, {"date": "2019-11-21", "close": 48.63, "volume": 1000047.0}, {"date": "2019-11-22", "close": 49.01, "volume": 921645.0}, {"date": "2019-11-25", "close": 50.05, "volume": 1082480.0}, {"date": "2019-11-26", "close": 50.43, "volume": 1437372.0}, {"date": "2019-11-27", "close": 50.91, "volume": 1098077.0}, {"date": "2019-11-29", "close": 51.23, "volume": 587630.0}, {"date": "2019-12-02", "close": 50.69, "volume": 1494592.0}, {"date": "2019-12-03", "close": 49.7, "volume": 973673.0}, {"date": "2019-12-04", "close": 50.69, "volume": 1783766.0}, {"date": "2019-12-05", "close": 51.81, "volume": 1686403.0}, {"date": "2019-12-06", "close": 52.29, "volume": 958324.0}, {"date": "2019-12-09", "close": 52.99, "volume": 1251303.0}, {"date": "2019-12-10", "close": 53.69, "volume": 1300471.0}, {"date": "2019-12-11", "close": 53.81, "volume": 997664.0}, {"date": "2019-12-12", "close": 54.53, "volume": 974192.0}, {"date": "2019-12-13", "close": 53.93, "volume": 541548.0}, {"date": "2019-12-16", "close": 53.97, "volume": 765678.0}, {"date": "2019-12-17", "close": 53.99, "volume": 860519.0}, {"date": "2019-12-18", "close": 54.43, "volume": 1047625.0}, {"date": "2019-12-19", "close": 54.46, "volume": 847524.0}, {"date": "2019-12-20", "close": 54.72, "volume": 1529737.0}, {"date": "2019-12-23", "close": 53.94, "volume": 1012556.0}, {"date": "2019-12-24", "close": 53.5, "volume": 204798.0}, {"date": "2019-12-26", "close": 52.48, "volume": 615917.0}, {"date": "2019-12-27", "close": 51.92, "volume": 535593.0}, {"date": "2019-12-30", "close": 51.52, "volume": 528086.0}, {"date": "2019-12-31", "close": 51.66, "volume": 777543.0}, {"date": "2020-01-02", "close": 51.29, "volume": 1519940.0}, {"date": "2020-01-03", "close": 49.96, "volume": 1032715.0}, {"date": "2020-01-06", "close": 49.28, "volume": 1238378.0}, {"date": "2020-01-07", "close": 49.96, "volume": 1288636.0}, {"date": "2020-01-08", "close": 49.42, "volume": 1111331.0}, {"date": "2020-01-09", "close": 49.79, "volume": 831774.0}, {"date": "2020-01-10", "close": 49.71, "volume": 620484.0}, {"date": "2020-01-13", "close": 50.54, "volume": 904369.0}, {"date": "2020-01-14", "close": 56.91, "volume": 3153512.0}, {"date": "2020-01-15", "close": 58.52, "volume": 2775938.0}, {"date": "2020-01-16", "close": 59.51, "volume": 1263166.0}, {"date": "2020-01-17", "close": 59.02, "volume": 1079979.0}, {"date": "2020-01-21", "close": 59.83, "volume": 951269.0}, {"date": "2020-01-22", "close": 59.48, "volume": 957935.0}, {"date": "2020-01-23", "close": 59.48, "volume": 1155050.0}, {"date": "2020-01-24", "close": 58.76, "volume": 637356.0}, {"date": "2020-01-27", "close": 58.66, "volume": 816445.0}, {"date": "2020-01-28", "close": 59.52, "volume": 603453.0}, {"date": "2020-01-29", "close": 58.64, "volume": 548672.0}, {"date": "2020-01-30", "close": 57.87, "volume": 648930.0}, {"date": "2020-01-31", "close": 57.04, "volume": 611766.0}, {"date": "2020-02-03", "close": 58.51, "volume": 793971.0}, {"date": "2020-02-04", "close": 59.48, "volume": 701462.0}, {"date": "2020-02-05", "close": 59.07, "volume": 796902.0}, {"date": "2020-02-06", "close": 59.03, "volume": 727582.0}, {"date": "2020-02-07", "close": 59.91, "volume": 737154.0}, {"date": "2020-02-10", "close": 60.2, "volume": 493905.0}, {"date": "2020-02-11", "close": 60.04, "volume": 525245.0}, {"date": "2020-02-12", "close": 59.75, "volume": 736607.0}, {"date": "2020-02-13", "close": 57.96, "volume": 866569.0}, {"date": "2020-02-14", "close": 57.71, "volume": 783115.0}, {"date": "2020-02-18", "close": 58.95, "volume": 941662.0}, {"date": "2020-02-19", "close": 59.2, "volume": 603872.0}, {"date": "2020-02-20", "close": 59.61, "volume": 705804.0}, {"date": "2020-02-21", "close": 59.86, "volume": 509804.0}, {"date": "2020-02-24", "close": 59.21, "volume": 1131902.0}, {"date": "2020-02-25", "close": 60.8, "volume": 2362513.0}, {"date": "2020-02-26", "close": 60.67, "volume": 1127240.0}, {"date": "2020-02-27", "close": 51.82, "volume": 3760028.0}, {"date": "2020-02-28", "close": 50.69, "volume": 3079738.0}, {"date": "2020-03-02", "close": 54.06, "volume": 3012984.0}, {"date": "2020-03-03", "close": 53.33, "volume": 1769154.0}, {"date": "2020-03-04", "close": 55.06, "volume": 1456467.0}, {"date": "2020-03-05", "close": 55.12, "volume": 1647653.0}, {"date": "2020-03-06", "close": 53.17, "volume": 1636084.0}, {"date": "2020-03-09", "close": 48.89, "volume": 1705006.0}, {"date": "2020-03-10", "close": 49.48, "volume": 1703283.0}, {"date": "2020-03-11", "close": 46.04, "volume": 1438610.0}, {"date": "2020-03-12", "close": 40.66, "volume": 1659213.0}, {"date": "2020-03-13", "close": 46.29, "volume": 1726325.0}, {"date": "2020-03-16", "close": 45.55, "volume": 2277981.0}, {"date": "2020-03-17", "close": 49.63, "volume": 1895192.0}, {"date": "2020-03-18", "close": 45.15, "volume": 2101011.0}, {"date": "2020-03-19", "close": 43.75, "volume": 1701365.0}, {"date": "2020-03-20", "close": 42.13, "volume": 1898485.0}, {"date": "2020-03-23", "close": 42.27, "volume": 2089755.0}, {"date": "2020-03-24", "close": 45.21, "volume": 2013089.0}, {"date": "2020-03-25", "close": 44.75, "volume": 1918047.0}, {"date": "2020-03-26", "close": 46.54, "volume": 1534531.0}, {"date": "2020-03-27", "close": 46.1, "volume": 1570843.0}, {"date": "2020-03-30", "close": 48.81, "volume": 1609737.0}, {"date": "2020-03-31", "close": 48.09, "volume": 1387604.0}, {"date": "2020-04-01", "close": 45.11, "volume": 2154817.0}, {"date": "2020-04-02", "close": 42.8, "volume": 2720813.0}, {"date": "2020-04-03", "close": 44.36, "volume": 2260140.0}, {"date": "2020-04-06", "close": 47.57, "volume": 1200176.0}, {"date": "2020-04-07", "close": 47.08, "volume": 1019442.0}, {"date": "2020-04-08", "close": 48.85, "volume": 1252972.0}, {"date": "2020-04-09", "close": 50.45, "volume": 1374265.0}, {"date": "2020-04-13", "close": 50.37, "volume": 801661.0}, {"date": "2020-04-14", "close": 52.28, "volume": 1020484.0}, {"date": "2020-04-15", "close": 51.61, "volume": 1189591.0}, {"date": "2020-04-16", "close": 50.84, "volume": 980904.0}, {"date": "2020-04-17", "close": 51.87, "volume": 1083821.0}, {"date": "2020-04-20", "close": 50.86, "volume": 926827.0}, {"date": "2020-04-21", "close": 49.69, "volume": 731936.0}, {"date": "2020-04-22", "close": 49.62, "volume": 595097.0}, {"date": "2020-04-23", "close": 50.99, "volume": 779565.0}, {"date": "2020-04-24", "close": 51.43, "volume": 860173.0}, {"date": "2020-04-27", "close": 52.3, "volume": 1329112.0}, {"date": "2020-04-28", "close": 53.8, "volume": 1233843.0}, {"date": "2020-04-29", "close": 54.33, "volume": 951358.0}, {"date": "2020-04-30", "close": 53.3, "volume": 1995478.0}, {"date": "2020-05-01", "close": 52.68, "volume": 764704.0}, {"date": "2020-05-04", "close": 51.27, "volume": 853608.0}, {"date": "2020-05-05", "close": 51.94, "volume": 599295.0}, {"date": "2020-05-06", "close": 52.32, "volume": 659913.0}, {"date": "2020-05-07", "close": 51.69, "volume": 924208.0}, {"date": "2020-05-08", "close": 52.64, "volume": 492986.0}, {"date": "2020-05-11", "close": 53.4, "volume": 715981.0}, {"date": "2020-05-12", "close": 52.54, "volume": 817839.0}, {"date": "2020-05-13", "close": 52.16, "volume": 1083790.0}, {"date": "2020-05-14", "close": 51.99, "volume": 935138.0}, {"date": "2020-05-15", "close": 52.76, "volume": 1192851.0}, {"date": "2020-05-18", "close": 54.96, "volume": 811639.0}, {"date": "2020-05-19", "close": 55.04, "volume": 620955.0}, {"date": "2020-05-20", "close": 55.08, "volume": 1015658.0}, {"date": "2020-05-21", "close": 54.33, "volume": 500007.0}, {"date": "2020-05-22", "close": 54.28, "volume": 372294.0}, {"date": "2020-05-26", "close": 54.87, "volume": 555722.0}, {"date": "2020-05-27", "close": 55.53, "volume": 888931.0}, {"date": "2020-05-28", "close": 55.03, "volume": 538945.0}, {"date": "2020-05-29", "close": 54.77, "volume": 1245346.0}, {"date": "2020-06-01", "close": 55.44, "volume": 645196.0}, {"date": "2020-06-02", "close": 56.38, "volume": 710093.0}, {"date": "2020-06-03", "close": 55.54, "volume": 851627.0}, {"date": "2020-06-04", "close": 55.23, "volume": 964864.0}, {"date": "2020-06-05", "close": 55.61, "volume": 886054.0}, {"date": "2020-06-08", "close": 57.73, "volume": 944104.0}, {"date": "2020-06-09", "close": 55.96, "volume": 923694.0}, {"date": "2020-06-10", "close": 53.45, "volume": 1442889.0}, {"date": "2020-06-11", "close": 51.22, "volume": 865727.0}, {"date": "2020-06-12", "close": 51.49, "volume": 1898221.0}, {"date": "2020-06-15", "close": 52.5, "volume": 955539.0}, {"date": "2020-06-16", "close": 53.47, "volume": 668425.0}, {"date": "2020-06-17", "close": 53.89, "volume": 817932.0}, {"date": "2020-06-18", "close": 54.57, "volume": 715639.0}, {"date": "2020-06-19", "close": 54.87, "volume": 1517211.0}, {"date": "2020-06-22", "close": 55.18, "volume": 594644.0}, {"date": "2020-06-23", "close": 55.07, "volume": 472505.0}, {"date": "2020-06-24", "close": 53.95, "volume": 970073.0}, {"date": "2020-06-25", "close": 54.73, "volume": 487938.0}, {"date": "2020-06-26", "close": 53.94, "volume": 783289.0}, {"date": "2020-06-29", "close": 54.56, "volume": 628672.0}, {"date": "2020-06-30", "close": 55.27, "volume": 583644.0}, {"date": "2020-07-01", "close": 54.83, "volume": 602887.0}, {"date": "2020-07-02", "close": 55.19, "volume": 1000107.0}, {"date": "2020-07-06", "close": 55.29, "volume": 1119479.0}, {"date": "2020-07-07", "close": 55.2, "volume": 902800.0}, {"date": "2020-07-08", "close": 54.93, "volume": 494346.0}, {"date": "2020-07-09", "close": 54.26, "volume": 776267.0}, {"date": "2020-07-10", "close": 55.17, "volume": 621480.0}, {"date": "2020-07-13", "close": 55.53, "volume": 982216.0}, {"date": "2020-07-14", "close": 56.25, "volume": 572843.0}, {"date": "2020-07-15", "close": 58.1, "volume": 701785.0}, {"date": "2020-07-16", "close": 57.82, "volume": 614009.0}, {"date": "2020-07-17", "close": 58.54, "volume": 499339.0}, {"date": "2020-07-20", "close": 57.73, "volume": 789365.0}, {"date": "2020-07-21", "close": 57.04, "volume": 590122.0}, {"date": "2020-07-22", "close": 56.52, "volume": 456882.0}, {"date": "2020-07-23", "close": 56.39, "volume": 636655.0}, {"date": "2020-07-24", "close": 55.8, "volume": 403479.0}, {"date": "2020-07-27", "close": 56.66, "volume": 443930.0}, {"date": "2020-07-28", "close": 56.1, "volume": 707322.0}, {"date": "2020-07-29", "close": 56.69, "volume": 782026.0}, {"date": "2020-07-30", "close": 54.78, "volume": 1111218.0}, {"date": "2020-07-31", "close": 53.02, "volume": 1133690.0}, {"date": "2020-08-03", "close": 54.76, "volume": 1087609.0}, {"date": "2020-08-04", "close": 55.12, "volume": 1474339.0}, {"date": "2020-08-05", "close": 51.98, "volume": 2711519.0}, {"date": "2020-08-06", "close": 50.46, "volume": 1804551.0}, {"date": "2020-08-07", "close": 50.45, "volume": 937293.0}, {"date": "2020-08-10", "close": 51.74, "volume": 1061924.0}, {"date": "2020-08-11", "close": 52.97, "volume": 1126274.0}, {"date": "2020-08-12", "close": 53.22, "volume": 702902.0}, {"date": "2020-08-13", "close": 52.63, "volume": 675856.0}, {"date": "2020-08-14", "close": 53.4, "volume": 482095.0}, {"date": "2020-08-17", "close": 54.76, "volume": 699243.0}, {"date": "2020-08-18", "close": 54.22, "volume": 609477.0}, {"date": "2020-08-19", "close": 53.73, "volume": 641077.0}, {"date": "2020-08-20", "close": 53.09, "volume": 501552.0}, {"date": "2020-08-21", "close": 52.4, "volume": 702717.0}, {"date": "2020-08-24", "close": 52.34, "volume": 464106.0}, {"date": "2020-08-25", "close": 52.45, "volume": 963882.0}, {"date": "2020-08-26", "close": 52.19, "volume": 627212.0}, {"date": "2020-08-27", "close": 52.39, "volume": 466274.0}, {"date": "2020-08-28", "close": 52.82, "volume": 386937.0}, {"date": "2020-08-31", "close": 52.3, "volume": 734586.0}, {"date": "2020-09-01", "close": 51.36, "volume": 608005.0}, {"date": "2020-09-02", "close": 52.04, "volume": 756418.0}, {"date": "2020-09-03", "close": 51.83, "volume": 976253.0}, {"date": "2020-09-04", "close": 50.86, "volume": 755716.0}, {"date": "2020-09-08", "close": 48.25, "volume": 1394877.0}, {"date": "2020-09-09", "close": 48.77, "volume": 880729.0}, {"date": "2020-09-10", "close": 48.31, "volume": 609052.0}, {"date": "2020-09-11", "close": 48.62, "volume": 543906.0}, {"date": "2020-09-14", "close": 50.14, "volume": 743310.0}, {"date": "2020-09-15", "close": 49.92, "volume": 584924.0}, {"date": "2020-09-16", "close": 49.84, "volume": 738481.0}, {"date": "2020-09-17", "close": 48.38, "volume": 1241820.0}, {"date": "2020-09-18", "close": 47.07, "volume": 1853520.0}, {"date": "2020-09-21", "close": 45.92, "volume": 809133.0}, {"date": "2020-09-22", "close": 46.55, "volume": 1072404.0}, {"date": "2020-09-23", "close": 45.37, "volume": 769028.0}, {"date": "2020-09-24", "close": 44.99, "volume": 681314.0}, {"date": "2020-09-25", "close": 45.24, "volume": 567356.0}, {"date": "2020-09-28", "close": 45.63, "volume": 456419.0}, {"date": "2020-09-29", "close": 45.67, "volume": 604960.0}, {"date": "2020-09-30", "close": 45.91, "volume": 749140.0}, {"date": "2020-10-01", "close": 45.28, "volume": 743885.0}, {"date": "2020-10-02", "close": 44.85, "volume": 631860.0}, {"date": "2020-10-05", "close": 45.3, "volume": 1344175.0}, {"date": "2020-10-06", "close": 44.4, "volume": 1266498.0}, {"date": "2020-10-07", "close": 45.12, "volume": 610285.0}, {"date": "2020-10-08", "close": 45.8, "volume": 530349.0}, {"date": "2020-10-09", "close": 45.86, "volume": 778187.0}, {"date": "2020-10-12", "close": 46.37, "volume": 521539.0}, {"date": "2020-10-13", "close": 45.91, "volume": 667515.0}, {"date": "2020-10-14", "close": 46.12, "volume": 449954.0}, {"date": "2020-10-15", "close": 46.7, "volume": 579250.0}, {"date": "2020-10-16", "close": 47.38, "volume": 727826.0}, {"date": "2020-10-19", "close": 45.66, "volume": 752937.0}, {"date": "2020-10-20", "close": 46.16, "volume": 671869.0}, {"date": "2020-10-21", "close": 44.85, "volume": 785547.0}, {"date": "2020-10-22", "close": 45.48, "volume": 981970.0}, {"date": "2020-10-23", "close": 45.62, "volume": 431838.0}, {"date": "2020-10-26", "close": 44.78, "volume": 628352.0}, {"date": "2020-10-27", "close": 44.03, "volume": 563201.0}, {"date": "2020-10-28", "close": 42.58, "volume": 815434.0}, {"date": "2020-10-29", "close": 42.53, "volume": 851274.0}, {"date": "2020-10-30", "close": 43.87, "volume": 1094363.0}, {"date": "2020-11-02", "close": 45.61, "volume": 1001587.0}, {"date": "2020-11-03", "close": 45.36, "volume": 855906.0}, {"date": "2020-11-04", "close": 41.29, "volume": 2726469.0}, {"date": "2020-11-05", "close": 45.21, "volume": 3173094.0}, {"date": "2020-11-06", "close": 44.7, "volume": 1384320.0}, {"date": "2020-11-09", "close": 46.03, "volume": 1529877.0}, {"date": "2020-11-10", "close": 48.51, "volume": 1169630.0}, {"date": "2020-11-11", "close": 47.12, "volume": 1561596.0}, {"date": "2020-11-12", "close": 47.56, "volume": 873745.0}, {"date": "2020-11-13", "close": 49.06, "volume": 752937.0}, {"date": "2020-11-16", "close": 49.19, "volume": 968958.0}, {"date": "2020-11-17", "close": 48.62, "volume": 1114425.0}, {"date": "2020-11-18", "close": 48.19, "volume": 766915.0}, {"date": "2020-11-19", "close": 48.81, "volume": 710092.0}, {"date": "2020-11-20", "close": 48.11, "volume": 1010648.0}, {"date": "2020-11-23", "close": 47.75, "volume": 795586.0}, {"date": "2020-11-24", "close": 48.63, "volume": 856083.0}, {"date": "2020-11-25", "close": 47.93, "volume": 510085.0}, {"date": "2020-11-27", "close": 48.03, "volume": 332731.0}, {"date": "2020-11-30", "close": 48.22, "volume": 1136718.0}, {"date": "2020-12-01", "close": 48.45, "volume": 1039484.0}, {"date": "2020-12-02", "close": 47.96, "volume": 1165858.0}, {"date": "2020-12-03", "close": 48.33, "volume": 901730.0}, {"date": "2020-12-04", "close": 49.87, "volume": 737498.0}, {"date": "2020-12-07", "close": 48.74, "volume": 675529.0}, {"date": "2020-12-08", "close": 48.73, "volume": 1122154.0}, {"date": "2020-12-09", "close": 48.48, "volume": 943932.0}, {"date": "2020-12-10", "close": 48.76, "volume": 731111.0}, {"date": "2020-12-11", "close": 47.81, "volume": 863930.0}, {"date": "2020-12-14", "close": 46.63, "volume": 824133.0}, {"date": "2020-12-15", "close": 48.37, "volume": 765107.0}, {"date": "2020-12-16", "close": 47.41, "volume": 653549.0}, {"date": "2020-12-17", "close": 46.97, "volume": 782327.0}, {"date": "2020-12-18", "close": 46.09, "volume": 1693382.0}, {"date": "2020-12-21", "close": 44.81, "volume": 1134711.0}, {"date": "2020-12-22", "close": 43.85, "volume": 1047969.0}, {"date": "2020-12-23", "close": 43.66, "volume": 904639.0}, {"date": "2020-12-24", "close": 44.01, "volume": 379144.0}, {"date": "2020-12-28", "close": 44.65, "volume": 686746.0}, {"date": "2020-12-29", "close": 44.55, "volume": 606697.0}, {"date": "2020-12-30", "close": 44.48, "volume": 629736.0}, {"date": "2020-12-31", "close": 44.72, "volume": 638179.0}, {"date": "2021-01-04", "close": 44.63, "volume": 1058175.0}, {"date": "2021-01-05", "close": 44.27, "volume": 833465.0}, {"date": "2021-01-06", "close": 44.83, "volume": 1747441.0}, {"date": "2021-01-07", "close": 46.0, "volume": 1396046.0}, {"date": "2021-01-08", "close": 44.64, "volume": 1142886.0}, {"date": "2021-01-11", "close": 44.6, "volume": 1128360.0}, {"date": "2021-01-12", "close": 45.68, "volume": 1158483.0}, {"date": "2021-01-13", "close": 46.12, "volume": 1166458.0}, {"date": "2021-01-14", "close": 44.65, "volume": 2470582.0}, {"date": "2021-01-15", "close": 43.71, "volume": 2426233.0}, {"date": "2021-01-19", "close": 43.47, "volume": 1217268.0}, {"date": "2021-01-20", "close": 43.27, "volume": 1205413.0}, {"date": "2021-01-21", "close": 43.42, "volume": 1315634.0}, {"date": "2021-01-22", "close": 43.29, "volume": 1051993.0}, {"date": "2021-01-25", "close": 44.5, "volume": 1444665.0}, {"date": "2021-01-26", "close": 44.49, "volume": 939959.0}, {"date": "2021-01-27", "close": 44.11, "volume": 1454532.0}, {"date": "2021-01-28", "close": 43.69, "volume": 1023437.0}, {"date": "2021-01-29", "close": 42.7, "volume": 995808.0}, {"date": "2021-02-01", "close": 42.96, "volume": 689875.0}, {"date": "2021-02-02", "close": 42.33, "volume": 965868.0}, {"date": "2021-02-03", "close": 42.61, "volume": 1262400.0}, {"date": "2021-02-04", "close": 43.57, "volume": 1481762.0}, {"date": "2021-02-05", "close": 43.09, "volume": 729666.0}, {"date": "2021-02-08", "close": 43.51, "volume": 733736.0}, {"date": "2021-02-09", "close": 43.9, "volume": 767413.0}, {"date": "2021-02-10", "close": 44.83, "volume": 2047975.0}, {"date": "2021-02-11", "close": 45.78, "volume": 1383870.0}, {"date": "2021-02-12", "close": 44.98, "volume": 950363.0}, {"date": "2021-02-16", "close": 44.38, "volume": 1624578.0}, {"date": "2021-02-17", "close": 44.05, "volume": 1489240.0}, {"date": "2021-02-18", "close": 42.28, "volume": 1790909.0}, {"date": "2021-02-19", "close": 42.1, "volume": 1312652.0}, {"date": "2021-02-22", "close": 42.12, "volume": 1590272.0}, {"date": "2021-02-23", "close": 42.5, "volume": 1799277.0}, {"date": "2021-02-24", "close": 41.66, "volume": 1786514.0}, {"date": "2021-02-25", "close": 40.78, "volume": 2118898.0}, {"date": "2021-02-26", "close": 40.36, "volume": 10761540.0}, {"date": "2021-03-01", "close": 42.26, "volume": 4989318.0}, {"date": "2021-03-02", "close": 42.09, "volume": 2374580.0}, {"date": "2021-03-03", "close": 41.28, "volume": 1655254.0}, {"date": "2021-03-04", "close": 40.57, "volume": 1119516.0}, {"date": "2021-03-05", "close": 41.04, "volume": 1088177.0}, {"date": "2021-03-08", "close": 41.82, "volume": 1293704.0}, {"date": "2021-03-09", "close": 40.95, "volume": 1054434.0}, {"date": "2021-03-10", "close": 41.62, "volume": 1052846.0}, {"date": "2021-03-11", "close": 41.35, "volume": 778998.0}, {"date": "2021-03-12", "close": 41.03, "volume": 833213.0}, {"date": "2021-03-15", "close": 41.8, "volume": 938393.0}, {"date": "2021-03-16", "close": 41.39, "volume": 809152.0}, {"date": "2021-03-17", "close": 41.47, "volume": 1011597.0}, {"date": "2021-03-18", "close": 41.8, "volume": 859904.0}, {"date": "2021-03-19", "close": 42.65, "volume": 2797038.0}, {"date": "2021-03-22", "close": 42.54, "volume": 854051.0}, {"date": "2021-03-23", "close": 42.12, "volume": 871769.0}, {"date": "2021-03-24", "close": 42.4, "volume": 1210924.0}, {"date": "2021-03-25", "close": 42.1, "volume": 1165849.0}, {"date": "2021-03-26", "close": 42.01, "volume": 587978.0}, {"date": "2021-03-29", "close": 41.99, "volume": 764817.0}, {"date": "2021-03-30", "close": 41.22, "volume": 1027111.0}, {"date": "2021-03-31", "close": 40.47, "volume": 1087697.0}, {"date": "2021-04-01", "close": 40.68, "volume": 811731.0}, {"date": "2021-04-05", "close": 40.39, "volume": 827578.0}, {"date": "2021-04-06", "close": 40.96, "volume": 757453.0}, {"date": "2021-04-07", "close": 40.41, "volume": 838059.0}, {"date": "2021-04-08", "close": 40.21, "volume": 704455.0}, {"date": "2021-04-09", "close": 40.53, "volume": 633252.0}, {"date": "2021-04-12", "close": 40.52, "volume": 618697.0}, {"date": "2021-04-13", "close": 40.15, "volume": 667490.0}, {"date": "2021-04-14", "close": 40.38, "volume": 741825.0}, {"date": "2021-04-15", "close": 41.17, "volume": 665425.0}, {"date": "2021-04-16", "close": 41.62, "volume": 912102.0}, {"date": "2021-04-19", "close": 41.7, "volume": 899836.0}, {"date": "2021-04-20", "close": 42.05, "volume": 779099.0}, {"date": "2021-04-21", "close": 42.73, "volume": 888937.0}, {"date": "2021-04-22", "close": 42.63, "volume": 1184912.0}, {"date": "2021-04-23", "close": 41.83, "volume": 1081817.0}, {"date": "2021-04-26", "close": 42.47, "volume": 1546003.0}, {"date": "2021-04-27", "close": 41.33, "volume": 1004206.0}, {"date": "2021-04-28", "close": 41.51, "volume": 705509.0}, {"date": "2021-04-29", "close": 42.04, "volume": 831430.0}, {"date": "2021-04-30", "close": 41.63, "volume": 871196.0}, {"date": "2021-05-03", "close": 42.37, "volume": 874371.0}, {"date": "2021-05-04", "close": 42.13, "volume": 884436.0}, {"date": "2021-05-05", "close": 42.02, "volume": 516214.0}, {"date": "2021-05-06", "close": 42.65, "volume": 923699.0}, {"date": "2021-05-07", "close": 42.96, "volume": 761029.0}, {"date": "2021-05-10", "close": 43.12, "volume": 1488814.0}, {"date": "2021-05-11", "close": 44.34, "volume": 2703821.0}, {"date": "2021-05-12", "close": 45.76, "volume": 1722994.0}, {"date": "2021-05-13", "close": 45.01, "volume": 1706560.0}, {"date": "2021-05-14", "close": 45.86, "volume": 1179624.0}, {"date": "2021-05-17", "close": 45.46, "volume": 1048298.0}, {"date": "2021-05-18", "close": 45.18, "volume": 1059340.0}, {"date": "2021-05-19", "close": 44.62, "volume": 933030.0}, {"date": "2021-05-20", "close": 45.18, "volume": 839351.0}, {"date": "2021-05-21", "close": 45.8, "volume": 1308085.0}, {"date": "2021-05-24", "close": 45.21, "volume": 904412.0}, {"date": "2021-05-25", "close": 45.62, "volume": 1670853.0}, {"date": "2021-05-26", "close": 46.73, "volume": 1994453.0}, {"date": "2021-05-27", "close": 45.82, "volume": 1442302.0}, {"date": "2021-05-28", "close": 46.14, "volume": 823474.0}, {"date": "2021-06-01", "close": 46.65, "volume": 1402680.0}, {"date": "2021-06-02", "close": 47.26, "volume": 1562018.0}, {"date": "2021-06-03", "close": 47.35, "volume": 862418.0}, {"date": "2021-06-04", "close": 47.07, "volume": 1054833.0}, {"date": "2021-06-07", "close": 46.74, "volume": 909974.0}, {"date": "2021-06-08", "close": 47.03, "volume": 798014.0}, {"date": "2021-06-09", "close": 47.07, "volume": 1312688.0}, {"date": "2021-06-10", "close": 48.87, "volume": 1220957.0}, {"date": "2021-06-11", "close": 47.73, "volume": 1153215.0}, {"date": "2021-06-14", "close": 47.73, "volume": 1249410.0}, {"date": "2021-06-15", "close": 47.52, "volume": 790836.0}, {"date": "2021-06-16", "close": 47.86, "volume": 938987.0}, {"date": "2021-06-17", "close": 47.7, "volume": 1030145.0}, {"date": "2021-06-18", "close": 46.28, "volume": 2793804.0}, {"date": "2021-06-21", "close": 47.19, "volume": 802068.0}, {"date": "2021-06-22", "close": 46.57, "volume": 842652.0}, {"date": "2021-06-23", "close": 46.03, "volume": 885343.0}, {"date": "2021-06-24", "close": 46.24, "volume": 1004775.0}, {"date": "2021-06-25", "close": 46.88, "volume": 1828142.0}, {"date": "2021-06-28", "close": 46.33, "volume": 814691.0}, {"date": "2021-06-29", "close": 46.16, "volume": 777647.0}, {"date": "2021-06-30", "close": 45.85, "volume": 897039.0}, {"date": "2021-07-01", "close": 46.71, "volume": 793384.0}, {"date": "2021-07-02", "close": 46.91, "volume": 860257.0}, {"date": "2021-07-06", "close": 46.9, "volume": 1770999.0}, {"date": "2021-07-07", "close": 47.0, "volume": 977485.0}, {"date": "2021-07-08", "close": 46.62, "volume": 1456038.0}, {"date": "2021-07-09", "close": 46.74, "volume": 1105911.0}, {"date": "2021-07-12", "close": 46.53, "volume": 1080750.0}, {"date": "2021-07-13", "close": 46.01, "volume": 844457.0}, {"date": "2021-07-14", "close": 47.44, "volume": 1381599.0}, {"date": "2021-07-15", "close": 46.31, "volume": 944422.0}, {"date": "2021-07-16", "close": 45.72, "volume": 868788.0}, {"date": "2021-07-19", "close": 45.48, "volume": 2186232.0}, {"date": "2021-07-20", "close": 45.85, "volume": 1339432.0}, {"date": "2021-07-21", "close": 46.05, "volume": 961844.0}, {"date": "2021-07-22", "close": 45.82, "volume": 695152.0}, {"date": "2021-07-23", "close": 46.34, "volume": 846542.0}, {"date": "2021-07-26", "close": 46.23, "volume": 487420.0}, {"date": "2021-07-27", "close": 47.1, "volume": 769357.0}, {"date": "2021-07-28", "close": 47.34, "volume": 762083.0}, {"date": "2021-07-29", "close": 47.89, "volume": 740313.0}, {"date": "2021-07-30", "close": 48.03, "volume": 792708.0}, {"date": "2021-08-02", "close": 48.33, "volume": 829406.0}, {"date": "2021-08-03", "close": 48.71, "volume": 1003408.0}, {"date": "2021-08-04", "close": 47.77, "volume": 1215093.0}, {"date": "2021-08-05", "close": 48.2, "volume": 817627.0}, {"date": "2021-08-06", "close": 48.97, "volume": 1187367.0}, {"date": "2021-08-09", "close": 48.57, "volume": 1475075.0}, {"date": "2021-08-10", "close": 49.17, "volume": 1187465.0}, {"date": "2021-08-11", "close": 42.99, "volume": 6400331.0}, {"date": "2021-08-12", "close": 41.28, "volume": 2503321.0}, {"date": "2021-08-13", "close": 40.95, "volume": 1469871.0}, {"date": "2021-08-16", "close": 41.01, "volume": 2465849.0}, {"date": "2021-08-17", "close": 41.68, "volume": 1220792.0}, {"date": "2021-08-18", "close": 40.6, "volume": 1001597.0}, {"date": "2021-08-19", "close": 39.75, "volume": 848935.0}, {"date": "2021-08-20", "close": 40.96, "volume": 1245676.0}, {"date": "2021-08-23", "close": 41.32, "volume": 1059085.0}, {"date": "2021-08-24", "close": 40.9, "volume": 922216.0}, {"date": "2021-08-25", "close": 40.85, "volume": 762354.0}, {"date": "2021-08-26", "close": 39.95, "volume": 967893.0}, {"date": "2021-08-27", "close": 39.99, "volume": 952239.0}, {"date": "2021-08-30", "close": 40.46, "volume": 1023204.0}, {"date": "2021-08-31", "close": 40.95, "volume": 1247654.0}, {"date": "2021-09-01", "close": 40.78, "volume": 1446869.0}, {"date": "2021-09-02", "close": 41.41, "volume": 1144005.0}, {"date": "2021-09-03", "close": 41.85, "volume": 1113891.0}, {"date": "2021-09-07", "close": 41.6, "volume": 1663287.0}, {"date": "2021-09-08", "close": 45.34, "volume": 5355807.0}, {"date": "2021-09-09", "close": 44.22, "volume": 3036598.0}, {"date": "2021-09-10", "close": 43.69, "volume": 2150072.0}, {"date": "2021-09-13", "close": 44.96, "volume": 1858637.0}, {"date": "2021-09-14", "close": 46.04, "volume": 3544190.0}, {"date": "2021-09-15", "close": 45.09, "volume": 4399751.0}, {"date": "2021-09-16", "close": 44.28, "volume": 2467925.0}, {"date": "2021-09-17", "close": 43.94, "volume": 29336760.0}, {"date": "2021-09-20", "close": 43.36, "volume": 3181835.0}, {"date": "2021-09-21", "close": 42.76, "volume": 1267612.0}, {"date": "2021-09-22", "close": 42.78, "volume": 998102.0}, {"date": "2021-09-23", "close": 42.77, "volume": 946335.0}, {"date": "2021-09-24", "close": 43.0, "volume": 899813.0}, {"date": "2021-09-27", "close": 43.35, "volume": 887542.0}, {"date": "2021-09-28", "close": 43.38, "volume": 922135.0}, {"date": "2021-09-29", "close": 43.5, "volume": 853026.0}, {"date": "2021-09-30", "close": 47.33, "volume": 5958801.0}, {"date": "2021-10-01", "close": 48.56, "volume": 1816448.0}, {"date": "2021-10-04", "close": 48.12, "volume": 1278180.0}, {"date": "2021-10-05", "close": 48.43, "volume": 1987744.0}, {"date": "2021-10-06", "close": 48.52, "volume": 2185800.0}, {"date": "2021-10-07", "close": 46.25, "volume": 1632828.0}, {"date": "2021-10-08", "close": 45.93, "volume": 2071761.0}, {"date": "2021-10-11", "close": 45.41, "volume": 1597831.0}, {"date": "2021-10-12", "close": 44.92, "volume": 1218955.0}, {"date": "2021-10-13", "close": 44.86, "volume": 1323733.0}, {"date": "2021-10-14", "close": 45.47, "volume": 1157693.0}, {"date": "2021-10-15", "close": 44.72, "volume": 1093323.0}, {"date": "2021-10-18", "close": 44.77, "volume": 1560894.0}, {"date": "2021-10-19", "close": 45.65, "volume": 1739407.0}, {"date": "2021-10-20", "close": 45.76, "volume": 2248238.0}, {"date": "2021-10-21", "close": 45.79, "volume": 1435666.0}, {"date": "2021-10-22", "close": 45.62, "volume": 824571.0}, {"date": "2021-10-25", "close": 44.93, "volume": 717162.0}, {"date": "2021-10-26", "close": 44.4, "volume": 739848.0}, {"date": "2021-10-27", "close": 44.62, "volume": 1667692.0}, {"date": "2021-10-28", "close": 44.65, "volume": 1158909.0}, {"date": "2021-10-29", "close": 45.15, "volume": 2646756.0}, {"date": "2021-11-01", "close": 46.33, "volume": 1102624.0}, {"date": "2021-11-02", "close": 46.32, "volume": 720028.0}, {"date": "2021-11-03", "close": 46.66, "volume": 744527.0}, {"date": "2021-11-04", "close": 46.09, "volume": 812171.0}, {"date": "2021-11-05", "close": 46.37, "volume": 1110691.0}, {"date": "2021-11-08", "close": 47.91, "volume": 1256151.0}, {"date": "2021-11-09", "close": 47.43, "volume": 1093046.0}, {"date": "2021-11-10", "close": 42.21, "volume": 5959740.0}, {"date": "2021-11-11", "close": 43.3, "volume": 2028606.0}, {"date": "2021-11-12", "close": 43.3, "volume": 1175096.0}, {"date": "2021-11-15", "close": 42.76, "volume": 1044313.0}, {"date": "2021-11-16", "close": 42.99, "volume": 1234799.0}, {"date": "2021-11-17", "close": 42.74, "volume": 1240346.0}, {"date": "2021-11-18", "close": 41.62, "volume": 1074864.0}, {"date": "2021-11-19", "close": 41.14, "volume": 1273619.0}, {"date": "2021-11-22", "close": 39.25, "volume": 3132040.0}, {"date": "2021-11-23", "close": 39.2, "volume": 1685075.0}, {"date": "2021-11-24", "close": 38.83, "volume": 1068570.0}, {"date": "2021-11-26", "close": 37.78, "volume": 676183.0}, {"date": "2021-11-29", "close": 37.48, "volume": 1309360.0}, {"date": "2021-11-30", "close": 36.71, "volume": 1972691.0}, {"date": "2021-12-01", "close": 35.85, "volume": 2662481.0}, {"date": "2021-12-02", "close": 35.83, "volume": 2494549.0}, {"date": "2021-12-03", "close": 35.79, "volume": 1269846.0}, {"date": "2021-12-06", "close": 37.04, "volume": 1748112.0}, {"date": "2021-12-07", "close": 37.41, "volume": 1292669.0}, {"date": "2021-12-08", "close": 37.52, "volume": 869658.0}, {"date": "2021-12-09", "close": 36.65, "volume": 1092288.0}, {"date": "2021-12-10", "close": 36.53, "volume": 1272811.0}, {"date": "2021-12-13", "close": 36.13, "volume": 1332798.0}, {"date": "2021-12-14", "close": 36.23, "volume": 1212338.0}, {"date": "2021-12-15", "close": 36.36, "volume": 1322629.0}, {"date": "2021-12-16", "close": 36.97, "volume": 1509246.0}, {"date": "2021-12-17", "close": 37.72, "volume": 3093797.0}, {"date": "2021-12-20", "close": 38.43, "volume": 3028185.0}, {"date": "2021-12-21", "close": 39.2, "volume": 1996775.0}, {"date": "2021-12-22", "close": 39.31, "volume": 976885.0}, {"date": "2021-12-23", "close": 39.54, "volume": 874963.0}, {"date": "2021-12-27", "close": 39.75, "volume": 903179.0}, {"date": "2021-12-28", "close": 39.75, "volume": 656698.0}, {"date": "2021-12-29", "close": 39.3, "volume": 742412.0}, {"date": "2021-12-30", "close": 39.12, "volume": 773253.0}, {"date": "2021-12-31", "close": 38.9, "volume": 514094.0}, {"date": "2022-01-03", "close": 39.29, "volume": 1287720.0}, {"date": "2022-01-04", "close": 40.14, "volume": 1722500.0}, {"date": "2022-01-05", "close": 39.99, "volume": 1437666.0}, {"date": "2022-01-06", "close": 40.25, "volume": 1898588.0}, {"date": "2022-01-07", "close": 40.72, "volume": 1283456.0}, {"date": "2022-01-10", "close": 41.52, "volume": 1203331.0}, {"date": "2022-01-11", "close": 41.85, "volume": 1425651.0}, {"date": "2022-01-12", "close": 40.29, "volume": 1441467.0}, {"date": "2022-01-13", "close": 39.62, "volume": 1531550.0}, {"date": "2022-01-14", "close": 39.73, "volume": 1018395.0}, {"date": "2022-01-18", "close": 39.58, "volume": 2265044.0}, {"date": "2022-01-19", "close": 39.8, "volume": 1599777.0}, {"date": "2022-01-20", "close": 39.74, "volume": 1269204.0}, {"date": "2022-01-21", "close": 38.84, "volume": 1663538.0}, {"date": "2022-01-24", "close": 38.16, "volume": 1533146.0}, {"date": "2022-01-25", "close": 38.61, "volume": 1539936.0}, {"date": "2022-01-26", "close": 38.01, "volume": 1225458.0}, {"date": "2022-01-27", "close": 37.94, "volume": 953187.0}, {"date": "2022-01-28", "close": 37.91, "volume": 1225299.0}, {"date": "2022-01-31", "close": 38.07, "volume": 2111013.0}, {"date": "2022-02-01", "close": 38.12, "volume": 2170070.0}, {"date": "2022-02-02", "close": 37.51, "volume": 1904464.0}, {"date": "2022-02-03", "close": 36.59, "volume": 3245395.0}, {"date": "2022-02-04", "close": 36.69, "volume": 1394584.0}, {"date": "2022-02-07", "close": 36.95, "volume": 1637946.0}, {"date": "2022-02-08", "close": 37.54, "volume": 1942290.0}, {"date": "2022-02-09", "close": 38.55, "volume": 2226001.0}, {"date": "2022-02-10", "close": 37.96, "volume": 1269702.0}, {"date": "2022-02-11", "close": 37.51, "volume": 996506.0}, {"date": "2022-02-14", "close": 37.31, "volume": 1329886.0}, {"date": "2022-02-15", "close": 38.03, "volume": 1471772.0}, {"date": "2022-02-16", "close": 38.55, "volume": 1562971.0}, {"date": "2022-02-17", "close": 37.79, "volume": 1641648.0}, {"date": "2022-02-18", "close": 36.91, "volume": 1664895.0}, {"date": "2022-02-22", "close": 36.31, "volume": 1423029.0}, {"date": "2022-02-23", "close": 35.9, "volume": 1406540.0}, {"date": "2022-02-24", "close": 34.95, "volume": 1788065.0}, {"date": "2022-02-25", "close": 35.68, "volume": 2008529.0}, {"date": "2022-02-28", "close": 35.52, "volume": 2990611.0}, {"date": "2022-03-01", "close": 36.91, "volume": 3454431.0}, {"date": "2022-03-02", "close": 37.8, "volume": 2487119.0}, {"date": "2022-03-03", "close": 37.64, "volume": 1494797.0}, {"date": "2022-03-04", "close": 37.23, "volume": 1106031.0}, {"date": "2022-03-07", "close": 36.12, "volume": 1462392.0}, {"date": "2022-03-08", "close": 36.02, "volume": 1676176.0}, {"date": "2022-03-09", "close": 36.87, "volume": 1116619.0}, {"date": "2022-03-10", "close": 37.72, "volume": 1472413.0}, {"date": "2022-03-11", "close": 37.78, "volume": 1517927.0}, {"date": "2022-03-14", "close": 37.54, "volume": 1550781.0}, {"date": "2022-03-15", "close": 37.87, "volume": 1264122.0}, {"date": "2022-03-16", "close": 38.18, "volume": 1172207.0}, {"date": "2022-03-17", "close": 38.53, "volume": 755160.0}, {"date": "2022-03-18", "close": 38.26, "volume": 1166340.0}, {"date": "2022-03-21", "close": 37.6, "volume": 914644.0}, {"date": "2022-03-22", "close": 38.0, "volume": 796352.0}, {"date": "2022-03-23", "close": 37.91, "volume": 688741.0}, {"date": "2022-03-24", "close": 38.06, "volume": 536836.0}, {"date": "2022-03-25", "close": 37.92, "volume": 1487323.0}, {"date": "2022-03-28", "close": 37.3, "volume": 1769605.0}, {"date": "2022-03-29", "close": 38.33, "volume": 1134000.0}, {"date": "2022-03-30", "close": 38.14, "volume": 1309293.0}, {"date": "2022-03-31", "close": 38.43, "volume": 963837.0}, {"date": "2022-04-01", "close": 38.32, "volume": 1036673.0}, {"date": "2022-04-04", "close": 37.69, "volume": 1281908.0}, {"date": "2022-04-05", "close": 36.27, "volume": 1992555.0}, {"date": "2022-04-06", "close": 36.79, "volume": 1905584.0}, {"date": "2022-04-07", "close": 37.13, "volume": 1032829.0}, {"date": "2022-04-08", "close": 36.9, "volume": 1041612.0}, {"date": "2022-04-11", "close": 36.72, "volume": 1664248.0}, {"date": "2022-04-12", "close": 36.12, "volume": 1645096.0}, {"date": "2022-04-13", "close": 36.03, "volume": 1248615.0}, {"date": "2022-04-14", "close": 35.98, "volume": 1190123.0}, {"date": "2022-04-18", "close": 35.39, "volume": 968715.0}, {"date": "2022-04-19", "close": 35.34, "volume": 1338545.0}, {"date": "2022-04-20", "close": 35.51, "volume": 1621086.0}, {"date": "2022-04-21", "close": 34.98, "volume": 1181752.0}, {"date": "2022-04-22", "close": 33.72, "volume": 1687852.0}, {"date": "2022-04-25", "close": 34.01, "volume": 1925604.0}, {"date": "2022-04-26", "close": 33.66, "volume": 1490659.0}, {"date": "2022-04-27", "close": 33.81, "volume": 1692349.0}, {"date": "2022-04-28", "close": 34.49, "volume": 1599511.0}, {"date": "2022-04-29", "close": 34.3, "volume": 1407826.0}, {"date": "2022-05-02", "close": 33.44, "volume": 1401708.0}, {"date": "2022-05-03", "close": 33.24, "volume": 1012050.0}, {"date": "2022-05-04", "close": 33.25, "volume": 1377274.0}, {"date": "2022-05-05", "close": 32.31, "volume": 1322291.0}, {"date": "2022-05-06", "close": 32.48, "volume": 1366051.0}, {"date": "2022-05-09", "close": 32.2, "volume": 1878527.0}, {"date": "2022-05-10", "close": 32.32, "volume": 1967505.0}, {"date": "2022-05-11", "close": 33.27, "volume": 2917234.0}, {"date": "2022-05-12", "close": 35.25, "volume": 2554831.0}, {"date": "2022-05-13", "close": 36.77, "volume": 3124991.0}, {"date": "2022-05-16", "close": 37.35, "volume": 2183818.0}, {"date": "2022-05-17", "close": 38.57, "volume": 2161308.0}, {"date": "2022-05-18", "close": 37.52, "volume": 3127743.0}, {"date": "2022-05-19", "close": 37.58, "volume": 1659542.0}, {"date": "2022-05-20", "close": 38.14, "volume": 1719105.0}, {"date": "2022-05-23", "close": 38.57, "volume": 1116014.0}, {"date": "2022-05-24", "close": 38.52, "volume": 1384638.0}, {"date": "2022-05-25", "close": 39.25, "volume": 1150833.0}, {"date": "2022-05-26", "close": 40.16, "volume": 1113838.0}, {"date": "2022-05-27", "close": 40.33, "volume": 1681938.0}, {"date": "2022-05-31", "close": 39.86, "volume": 2007115.0}, {"date": "2022-06-01", "close": 40.02, "volume": 1092923.0}, {"date": "2022-06-02", "close": 39.71, "volume": 871376.0}, {"date": "2022-06-03", "close": 39.36, "volume": 601672.0}, {"date": "2022-06-06", "close": 39.31, "volume": 658729.0}, {"date": "2022-06-07", "close": 39.72, "volume": 885616.0}, {"date": "2022-06-08", "close": 40.43, "volume": 1143575.0}, {"date": "2022-06-09", "close": 39.97, "volume": 1130667.0}, {"date": "2022-06-10", "close": 38.68, "volume": 980611.0}, {"date": "2022-06-13", "close": 37.33, "volume": 1076339.0}, {"date": "2022-06-14", "close": 36.57, "volume": 1273083.0}, {"date": "2022-06-15", "close": 37.59, "volume": 1051662.0}, {"date": "2022-06-16", "close": 37.33, "volume": 1319684.0}, {"date": "2022-06-17", "close": 38.84, "volume": 3507814.0}, {"date": "2022-06-21", "close": 39.22, "volume": 1303714.0}, {"date": "2022-06-22", "close": 39.68, "volume": 1340504.0}, {"date": "2022-06-23", "close": 40.31, "volume": 2007559.0}, {"date": "2022-06-24", "close": 41.21, "volume": 1886215.0}, {"date": "2022-06-27", "close": 41.57, "volume": 1449960.0}, {"date": "2022-06-28", "close": 41.05, "volume": 1175466.0}, {"date": "2022-06-29", "close": 40.97, "volume": 930990.0}, {"date": "2022-06-30", "close": 40.57, "volume": 1289438.0}, {"date": "2022-07-01", "close": 41.02, "volume": 828262.0}, {"date": "2022-07-05", "close": 40.8, "volume": 838418.0}, {"date": "2022-07-06", "close": 40.73, "volume": 908215.0}, {"date": "2022-07-07", "close": 41.38, "volume": 1077923.0}, {"date": "2022-07-08", "close": 41.1, "volume": 979957.0}, {"date": "2022-07-11", "close": 41.99, "volume": 1320677.0}, {"date": "2022-07-12", "close": 41.82, "volume": 996664.0}, {"date": "2022-07-13", "close": 41.02, "volume": 1671059.0}, {"date": "2022-07-14", "close": 40.7, "volume": 1242423.0}, {"date": "2022-07-15", "close": 41.01, "volume": 1261341.0}, {"date": "2022-07-18", "close": 40.55, "volume": 1270821.0}, {"date": "2022-07-19", "close": 41.45, "volume": 835984.0}, {"date": "2022-07-20", "close": 41.13, "volume": 1063337.0}, {"date": "2022-07-21", "close": 41.17, "volume": 730325.0}, {"date": "2022-07-22", "close": 40.89, "volume": 458047.0}, {"date": "2022-07-25", "close": 41.23, "volume": 922386.0}, {"date": "2022-07-26", "close": 41.96, "volume": 725100.0}, {"date": "2022-07-27", "close": 41.89, "volume": 1065508.0}, {"date": "2022-07-28", "close": 42.03, "volume": 796269.0}, {"date": "2022-07-29", "close": 41.87, "volume": 1032067.0}, {"date": "2022-08-01", "close": 42.63, "volume": 1103611.0}, {"date": "2022-08-02", "close": 42.5, "volume": 727122.0}, {"date": "2022-08-03", "close": 42.52, "volume": 732940.0}, {"date": "2022-08-04", "close": 42.45, "volume": 666653.0}, {"date": "2022-08-05", "close": 42.98, "volume": 1045630.0}, {"date": "2022-08-08", "close": 42.58, "volume": 1603649.0}, {"date": "2022-08-09", "close": 41.57, "volume": 2350625.0}, {"date": "2022-08-10", "close": 41.78, "volume": 5540592.0}, {"date": "2022-08-11", "close": 41.65, "volume": 2658404.0}, {"date": "2022-08-12", "close": 41.87, "volume": 885471.0}, {"date": "2022-08-15", "close": 41.86, "volume": 764493.0}, {"date": "2022-08-16", "close": 41.84, "volume": 772579.0}, {"date": "2022-08-17", "close": 39.63, "volume": 5109992.0}, {"date": "2022-08-18", "close": 41.02, "volume": 1610320.0}, {"date": "2022-08-19", "close": 40.62, "volume": 733957.0}, {"date": "2022-08-22", "close": 39.71, "volume": 1408220.0}, {"date": "2022-08-23", "close": 39.59, "volume": 722907.0}, {"date": "2022-08-24", "close": 40.14, "volume": 811384.0}, {"date": "2022-08-25", "close": 40.29, "volume": 943590.0}, {"date": "2022-08-26", "close": 39.16, "volume": 552402.0}, {"date": "2022-08-29", "close": 38.88, "volume": 879866.0}, {"date": "2022-08-30", "close": 37.94, "volume": 1489704.0}, {"date": "2022-08-31", "close": 37.42, "volume": 1127477.0}, {"date": "2022-09-01", "close": 36.78, "volume": 1221345.0}, {"date": "2022-09-02", "close": 36.74, "volume": 873624.0}, {"date": "2022-09-06", "close": 37.95, "volume": 1548892.0}, {"date": "2022-09-07", "close": 38.37, "volume": 822027.0}, {"date": "2022-09-08", "close": 38.6, "volume": 892187.0}, {"date": "2022-09-09", "close": 39.15, "volume": 790487.0}, {"date": "2022-09-12", "close": 40.69, "volume": 1225912.0}, {"date": "2022-09-13", "close": 39.33, "volume": 974063.0}, {"date": "2022-09-14", "close": 40.05, "volume": 1238786.0}, {"date": "2022-09-15", "close": 39.72, "volume": 1219632.0}, {"date": "2022-09-16", "close": 40.1, "volume": 1559080.0}, {"date": "2022-09-19", "close": 40.34, "volume": 1160307.0}, {"date": "2022-09-20", "close": 39.88, "volume": 671180.0}, {"date": "2022-09-21", "close": 38.65, "volume": 804834.0}, {"date": "2022-09-22", "close": 38.61, "volume": 677560.0}, {"date": "2022-09-23", "close": 38.09, "volume": 806763.0}, {"date": "2022-09-26", "close": 37.66, "volume": 1257745.0}, {"date": "2022-09-27", "close": 36.17, "volume": 1306181.0}, {"date": "2022-09-28", "close": 36.61, "volume": 1226353.0}, {"date": "2022-09-29", "close": 35.95, "volume": 888150.0}, {"date": "2022-09-30", "close": 35.66, "volume": 1176490.0}, {"date": "2022-10-03", "close": 36.53, "volume": 1216174.0}, {"date": "2022-10-04", "close": 38.06, "volume": 1144914.0}, {"date": "2022-10-05", "close": 38.83, "volume": 1290225.0}, {"date": "2022-10-06", "close": 38.58, "volume": 1114090.0}, {"date": "2022-10-07", "close": 38.09, "volume": 1423782.0}, {"date": "2022-10-10", "close": 37.93, "volume": 827092.0}, {"date": "2022-10-11", "close": 38.4, "volume": 1019936.0}, {"date": "2022-10-12", "close": 37.97, "volume": 754707.0}, {"date": "2022-10-13", "close": 38.84, "volume": 714943.0}, {"date": "2022-10-14", "close": 38.68, "volume": 716811.0}, {"date": "2022-10-17", "close": 39.27, "volume": 693350.0}, {"date": "2022-10-18", "close": 40.04, "volume": 882276.0}, {"date": "2022-10-19", "close": 39.88, "volume": 1516334.0}, {"date": "2022-10-20", "close": 40.22, "volume": 876793.0}, {"date": "2022-10-21", "close": 40.29, "volume": 814962.0}, {"date": "2022-10-24", "close": 40.86, "volume": 798565.0}, {"date": "2022-10-25", "close": 41.31, "volume": 658401.0}, {"date": "2022-10-26", "close": 40.19, "volume": 1259515.0}, {"date": "2022-10-27", "close": 39.55, "volume": 1431308.0}, {"date": "2022-10-28", "close": 40.72, "volume": 1182089.0}, {"date": "2022-10-31", "close": 40.28, "volume": 844081.0}, {"date": "2022-11-01", "close": 40.11, "volume": 1006987.0}, {"date": "2022-11-02", "close": 39.72, "volume": 988033.0}, {"date": "2022-11-03", "close": 39.64, "volume": 1447021.0}, {"date": "2022-11-04", "close": 39.26, "volume": 1483012.0}, {"date": "2022-11-07", "close": 39.28, "volume": 2106258.0}, {"date": "2022-11-08", "close": 33.26, "volume": 6296965.0}, {"date": "2022-11-09", "close": 32.08, "volume": 5305497.0}, {"date": "2022-11-10", "close": 32.82, "volume": 2890324.0}, {"date": "2022-11-11", "close": 33.43, "volume": 2106693.0}, {"date": "2022-11-14", "close": 32.64, "volume": 1931129.0}, {"date": "2022-11-15", "close": 32.76, "volume": 2075894.0}, {"date": "2022-11-16", "close": 32.8, "volume": 1990502.0}, {"date": "2022-11-17", "close": 32.16, "volume": 1540463.0}, {"date": "2022-11-18", "close": 31.86, "volume": 2095914.0}, {"date": "2022-11-21", "close": 32.09, "volume": 1349942.0}, {"date": "2022-11-22", "close": 32.24, "volume": 1162620.0}, {"date": "2022-11-23", "close": 32.52, "volume": 557688.0}, {"date": "2022-11-25", "close": 32.95, "volume": 305385.0}, {"date": "2022-11-28", "close": 31.97, "volume": 879848.0}, {"date": "2022-11-29", "close": 32.09, "volume": 1166231.0}, {"date": "2022-11-30", "close": 32.23, "volume": 1387297.0}, {"date": "2022-12-01", "close": 32.14, "volume": 1062228.0}, {"date": "2022-12-02", "close": 31.94, "volume": 942132.0}, {"date": "2022-12-05", "close": 31.81, "volume": 898278.0}, {"date": "2022-12-06", "close": 31.73, "volume": 1666725.0}, {"date": "2022-12-07", "close": 31.61, "volume": 1969193.0}, {"date": "2022-12-08", "close": 32.12, "volume": 1125483.0}, {"date": "2022-12-09", "close": 31.55, "volume": 662899.0}, {"date": "2022-12-12", "close": 31.83, "volume": 1865849.0}, {"date": "2022-12-13", "close": 31.99, "volume": 2279986.0}, {"date": "2022-12-14", "close": 31.6, "volume": 1767076.0}, {"date": "2022-12-15", "close": 31.64, "volume": 2692373.0}, {"date": "2022-12-16", "close": 31.51, "volume": 2925798.0}, {"date": "2022-12-19", "close": 31.12, "volume": 1789005.0}, {"date": "2022-12-20", "close": 31.54, "volume": 1538869.0}, {"date": "2022-12-21", "close": 31.8, "volume": 1384346.0}, {"date": "2022-12-22", "close": 31.95, "volume": 1164458.0}, {"date": "2022-12-23", "close": 33.02, "volume": 1958892.0}, {"date": "2022-12-27", "close": 34.08, "volume": 1991925.0}, {"date": "2022-12-28", "close": 33.81, "volume": 2037512.0}, {"date": "2022-12-29", "close": 34.17, "volume": 804297.0}, {"date": "2022-12-30", "close": 34.09, "volume": 1205303.0}, {"date": "2023-01-03", "close": 35.21, "volume": 1483233.0}, {"date": "2023-01-04", "close": 35.41, "volume": 987733.0}, {"date": "2023-01-05", "close": 35.51, "volume": 1159686.0}, {"date": "2023-01-06", "close": 36.13, "volume": 904087.0}, {"date": "2023-01-09", "close": 35.99, "volume": 1177541.0}, {"date": "2023-01-10", "close": 36.41, "volume": 855684.0}, {"date": "2023-01-11", "close": 36.67, "volume": 780905.0}, {"date": "2023-01-12", "close": 36.44, "volume": 866013.0}, {"date": "2023-01-13", "close": 36.89, "volume": 1279394.0}, {"date": "2023-01-17", "close": 36.79, "volume": 1065854.0}, {"date": "2023-01-18", "close": 35.6, "volume": 1113658.0}, {"date": "2023-01-19", "close": 36.52, "volume": 1138992.0}, {"date": "2023-01-20", "close": 36.52, "volume": 595084.0}, {"date": "2023-01-23", "close": 37.16, "volume": 822811.0}, {"date": "2023-01-24", "close": 36.65, "volume": 585013.0}, {"date": "2023-01-25", "close": 36.83, "volume": 743099.0}, {"date": "2023-01-26", "close": 36.64, "volume": 865450.0}, {"date": "2023-01-27", "close": 37.2, "volume": 680148.0}, {"date": "2023-01-30", "close": 37.38, "volume": 1002767.0}, {"date": "2023-01-31", "close": 37.42, "volume": 1040953.0}, {"date": "2023-02-01", "close": 37.72, "volume": 679660.0}, {"date": "2023-02-02", "close": 37.05, "volume": 862787.0}, {"date": "2023-02-03", "close": 37.2, "volume": 1045945.0}, {"date": "2023-02-06", "close": 36.29, "volume": 916249.0}, {"date": "2023-02-07", "close": 36.5, "volume": 931855.0}, {"date": "2023-02-08", "close": 36.0, "volume": 1121566.0}, {"date": "2023-02-09", "close": 35.38, "volume": 609301.0}, {"date": "2023-02-10", "close": 35.22, "volume": 1387971.0}, {"date": "2023-02-13", "close": 35.66, "volume": 1049332.0}, {"date": "2023-02-14", "close": 35.64, "volume": 873805.0}, {"date": "2023-02-15", "close": 35.8, "volume": 806461.0}, {"date": "2023-02-16", "close": 35.54, "volume": 847464.0}, {"date": "2023-02-17", "close": 36.41, "volume": 1469575.0}, {"date": "2023-02-21", "close": 36.61, "volume": 1093128.0}, {"date": "2023-02-22", "close": 36.6, "volume": 848239.0}, {"date": "2023-02-23", "close": 36.57, "volume": 969534.0}, {"date": "2023-02-24", "close": 36.26, "volume": 1091874.0}, {"date": "2023-02-27", "close": 36.34, "volume": 1447536.0}, {"date": "2023-02-28", "close": 37.69, "volume": 2938166.0}, {"date": "2023-03-01", "close": 37.93, "volume": 1629097.0}, {"date": "2023-03-02", "close": 38.29, "volume": 1053725.0}, {"date": "2023-03-03", "close": 38.75, "volume": 1398248.0}, {"date": "2023-03-06", "close": 36.96, "volume": 1469103.0}, {"date": "2023-03-07", "close": 37.71, "volume": 1498489.0}, {"date": "2023-03-08", "close": 37.06, "volume": 1192927.0}, {"date": "2023-03-09", "close": 36.35, "volume": 942444.0}, {"date": "2023-03-10", "close": 35.85, "volume": 1445044.0}, {"date": "2023-03-13", "close": 35.27, "volume": 739799.0}, {"date": "2023-03-14", "close": 35.92, "volume": 1115011.0}, {"date": "2023-03-15", "close": 35.59, "volume": 1481537.0}, {"date": "2023-03-16", "close": 35.69, "volume": 1117767.0}, {"date": "2023-03-17", "close": 34.77, "volume": 2000513.0}, {"date": "2023-03-20", "close": 34.95, "volume": 1232005.0}, {"date": "2023-03-21", "close": 34.57, "volume": 1886680.0}, {"date": "2023-03-22", "close": 33.98, "volume": 1387304.0}, {"date": "2023-03-23", "close": 33.31, "volume": 1107320.0}, {"date": "2023-03-24", "close": 33.85, "volume": 832698.0}, {"date": "2023-03-27", "close": 34.19, "volume": 775819.0}, {"date": "2023-03-28", "close": 34.61, "volume": 764765.0}, {"date": "2023-03-29", "close": 35.1, "volume": 918472.0}, {"date": "2023-03-30", "close": 35.4, "volume": 979388.0}, {"date": "2023-03-31", "close": 35.87, "volume": 806185.0}, {"date": "2023-04-03", "close": 35.84, "volume": 883945.0}, {"date": "2023-04-04", "close": 35.85, "volume": 767237.0}, {"date": "2023-04-05", "close": 36.39, "volume": 1098243.0}, {"date": "2023-04-06", "close": 36.69, "volume": 1134299.0}, {"date": "2023-04-10", "close": 36.68, "volume": 879026.0}, {"date": "2023-04-11", "close": 36.52, "volume": 839416.0}, {"date": "2023-04-12", "close": 36.37, "volume": 821339.0}, {"date": "2023-04-13", "close": 36.56, "volume": 662069.0}, {"date": "2023-04-14", "close": 36.44, "volume": 665971.0}, {"date": "2023-04-17", "close": 36.82, "volume": 679709.0}, {"date": "2023-04-18", "close": 36.31, "volume": 1222136.0}, {"date": "2023-04-19", "close": 36.22, "volume": 563867.0}, {"date": "2023-04-20", "close": 35.87, "volume": 425416.0}, {"date": "2023-04-21", "close": 36.44, "volume": 611974.0}, {"date": "2023-04-24", "close": 36.09, "volume": 479084.0}, {"date": "2023-04-25", "close": 36.19, "volume": 699025.0}, {"date": "2023-04-26", "close": 36.04, "volume": 524623.0}, {"date": "2023-04-27", "close": 36.63, "volume": 635600.0}, {"date": "2023-04-28", "close": 37.19, "volume": 803289.0}, {"date": "2023-05-01", "close": 37.54, "volume": 1064039.0}, {"date": "2023-05-02", "close": 37.62, "volume": 1138446.0}, {"date": "2023-05-03", "close": 37.49, "volume": 1120125.0}, {"date": "2023-05-04", "close": 36.94, "volume": 815459.0}, {"date": "2023-05-05", "close": 35.74, "volume": 2854540.0}, {"date": "2023-05-08", "close": 36.0, "volume": 1875661.0}, {"date": "2023-05-09", "close": 34.88, "volume": 1962554.0}, {"date": "2023-05-10", "close": 36.46, "volume": 5309903.0}, {"date": "2023-05-11", "close": 35.5, "volume": 2168261.0}, {"date": "2023-05-12", "close": 35.21, "volume": 1109030.0}, {"date": "2023-05-15", "close": 34.23, "volume": 1600714.0}, {"date": "2023-05-16", "close": 32.84, "volume": 1700821.0}, {"date": "2023-05-17", "close": 32.86, "volume": 1322217.0}, {"date": "2023-05-18", "close": 33.43, "volume": 1183302.0}, {"date": "2023-05-19", "close": 33.66, "volume": 1418539.0}, {"date": "2023-05-22", "close": 33.37, "volume": 731110.0}, {"date": "2023-05-23", "close": 33.1, "volume": 887997.0}, {"date": "2023-05-24", "close": 32.86, "volume": 701453.0}, {"date": "2023-05-25", "close": 32.5, "volume": 778622.0}, {"date": "2023-05-26", "close": 32.39, "volume": 820864.0}, {"date": "2023-05-30", "close": 31.6, "volume": 950788.0}, {"date": "2023-05-31", "close": 31.96, "volume": 1363235.0}, {"date": "2023-06-01", "close": 32.06, "volume": 936702.0}, {"date": "2023-06-02", "close": 32.99, "volume": 734488.0}, {"date": "2023-06-05", "close": 33.03, "volume": 708420.0}, {"date": "2023-06-06", "close": 33.55, "volume": 643894.0}, {"date": "2023-06-07", "close": 33.72, "volume": 614648.0}, {"date": "2023-06-08", "close": 33.65, "volume": 731472.0}, {"date": "2023-06-09", "close": 33.4, "volume": 584192.0}, {"date": "2023-06-12", "close": 33.0, "volume": 639259.0}, {"date": "2023-06-13", "close": 33.11, "volume": 946128.0}, {"date": "2023-06-14", "close": 33.75, "volume": 1111478.0}, {"date": "2023-06-15", "close": 34.44, "volume": 1249684.0}, {"date": "2023-06-16", "close": 34.4, "volume": 1461421.0}, {"date": "2023-06-20", "close": 33.89, "volume": 884987.0}, {"date": "2023-06-21", "close": 33.96, "volume": 807124.0}, {"date": "2023-06-22", "close": 34.15, "volume": 614789.0}, {"date": "2023-06-23", "close": 33.52, "volume": 886006.0}, {"date": "2023-06-26", "close": 33.44, "volume": 516545.0}, {"date": "2023-06-27", "close": 33.31, "volume": 732308.0}, {"date": "2023-06-28", "close": 33.23, "volume": 572515.0}, {"date": "2023-06-29", "close": 33.64, "volume": 1084042.0}, {"date": "2023-06-30", "close": 33.95, "volume": 966099.0}, {"date": "2023-07-03", "close": 33.59, "volume": 398460.0}, {"date": "2023-07-05", "close": 33.22, "volume": 861962.0}, {"date": "2023-07-06", "close": 33.06, "volume": 1029549.0}, {"date": "2023-07-07", "close": 32.63, "volume": 870288.0}, {"date": "2023-07-10", "close": 32.95, "volume": 735033.0}, {"date": "2023-07-11", "close": 33.34, "volume": 1069251.0}, {"date": "2023-07-12", "close": 33.08, "volume": 863827.0}, {"date": "2023-07-13", "close": 33.24, "volume": 5276976.0}, {"date": "2023-07-14", "close": 34.03, "volume": 2379796.0}, {"date": "2023-07-17", "close": 33.2, "volume": 1609521.0}, {"date": "2023-07-18", "close": 33.37, "volume": 965556.0}, {"date": "2023-07-19", "close": 34.24, "volume": 1038823.0}, {"date": "2023-07-20", "close": 35.2, "volume": 1220130.0}, {"date": "2023-07-21", "close": 35.38, "volume": 800764.0}, {"date": "2023-07-24", "close": 35.39, "volume": 746050.0}, {"date": "2023-07-25", "close": 35.56, "volume": 926558.0}, {"date": "2023-07-26", "close": 36.48, "volume": 1350510.0}, {"date": "2023-07-27", "close": 36.36, "volume": 1201344.0}, {"date": "2023-07-28", "close": 36.55, "volume": 831457.0}, {"date": "2023-07-31", "close": 36.64, "volume": 772731.0}, {"date": "2023-08-01", "close": 36.35, "volume": 725911.0}, {"date": "2023-08-02", "close": 36.3, "volume": 902583.0}, {"date": "2023-08-03", "close": 36.35, "volume": 1186603.0}, {"date": "2023-08-04", "close": 36.47, "volume": 874973.0}, {"date": "2023-08-07", "close": 36.8, "volume": 1642081.0}, {"date": "2023-08-08", "close": 39.94, "volume": 3832745.0}, {"date": "2023-08-09", "close": 38.93, "volume": 1715997.0}, {"date": "2023-08-10", "close": 38.5, "volume": 1426042.0}, {"date": "2023-08-11", "close": 39.49, "volume": 1165203.0}, {"date": "2023-08-14", "close": 38.97, "volume": 1537287.0}, {"date": "2023-08-15", "close": 38.88, "volume": 1018700.0}, {"date": "2023-08-16", "close": 38.37, "volume": 1966820.0}, {"date": "2023-08-17", "close": 38.0, "volume": 1148161.0}, {"date": "2023-08-18", "close": 38.15, "volume": 1374251.0}, {"date": "2023-08-21", "close": 37.7, "volume": 1166228.0}, {"date": "2023-08-22", "close": 37.77, "volume": 1168720.0}, {"date": "2023-08-23", "close": 37.88, "volume": 931049.0}, {"date": "2023-08-24", "close": 37.5, "volume": 878029.0}, {"date": "2023-08-25", "close": 37.5, "volume": 906594.0}, {"date": "2023-08-28", "close": 36.3, "volume": 1778690.0}, {"date": "2023-08-29", "close": 36.35, "volume": 1715606.0}, {"date": "2023-08-30", "close": 35.92, "volume": 3104495.0}, {"date": "2023-08-31", "close": 35.0, "volume": 3419062.0}, {"date": "2023-09-01", "close": 36.15, "volume": 1514212.0}, {"date": "2023-09-05", "close": 35.23, "volume": 1606215.0}, {"date": "2023-09-06", "close": 34.37, "volume": 1602036.0}, {"date": "2023-09-07", "close": 33.71, "volume": 1916920.0}, {"date": "2023-09-08", "close": 33.86, "volume": 2076138.0}, {"date": "2023-09-11", "close": 34.14, "volume": 1709273.0}, {"date": "2023-09-12", "close": 33.91, "volume": 1021136.0}, {"date": "2023-09-13", "close": 33.83, "volume": 908678.0}, {"date": "2023-09-14", "close": 33.63, "volume": 1341107.0}, {"date": "2023-09-15", "close": 33.54, "volume": 1751080.0}, {"date": "2023-09-18", "close": 33.91, "volume": 1335466.0}, {"date": "2023-09-19", "close": 33.54, "volume": 812560.0}, {"date": "2023-09-20", "close": 33.37, "volume": 915007.0}, {"date": "2023-09-21", "close": 32.68, "volume": 1250774.0}, {"date": "2023-09-22", "close": 32.25, "volume": 1197368.0}, {"date": "2023-09-25", "close": 32.19, "volume": 923812.0}, {"date": "2023-09-26", "close": 31.47, "volume": 1349292.0}, {"date": "2023-09-27", "close": 31.49, "volume": 1565237.0}, {"date": "2023-09-28", "close": 31.75, "volume": 1531696.0}, {"date": "2023-09-29", "close": 31.95, "volume": 1223890.0}, {"date": "2023-10-02", "close": 31.36, "volume": 1234662.0}, {"date": "2023-10-03", "close": 30.79, "volume": 1053592.0}, {"date": "2023-10-04", "close": 30.16, "volume": 2727187.0}, {"date": "2023-10-05", "close": 30.83, "volume": 1498258.0}, {"date": "2023-10-06", "close": 30.46, "volume": 1313583.0}, {"date": "2023-10-09", "close": 30.1, "volume": 991454.0}, {"date": "2023-10-10", "close": 30.5, "volume": 1119541.0}, {"date": "2023-10-11", "close": 30.42, "volume": 847675.0}, {"date": "2023-10-12", "close": 29.33, "volume": 1544464.0}, {"date": "2023-10-13", "close": 29.37, "volume": 1226850.0}, {"date": "2023-10-16", "close": 30.32, "volume": 1080045.0}, {"date": "2023-10-17", "close": 30.87, "volume": 1366489.0}, {"date": "2023-10-18", "close": 30.08, "volume": 2706961.0}, {"date": "2023-10-19", "close": 29.66, "volume": 1509972.0}, {"date": "2023-10-20", "close": 29.83, "volume": 1410456.0}, {"date": "2023-10-23", "close": 29.09, "volume": 1339291.0}, {"date": "2023-10-24", "close": 29.28, "volume": 995191.0}, {"date": "2023-10-25", "close": 29.21, "volume": 980944.0}, {"date": "2023-10-26", "close": 28.56, "volume": 1240681.0}, {"date": "2023-10-27", "close": 26.98, "volume": 2031725.0}, {"date": "2023-10-30", "close": 27.11, "volume": 1442002.0}, {"date": "2023-10-31", "close": 27.64, "volume": 1838581.0}, {"date": "2023-11-01", "close": 28.04, "volume": 1910827.0}, {"date": "2023-11-02", "close": 27.84, "volume": 1430075.0}, {"date": "2023-11-03", "close": 28.75, "volume": 1261109.0}, {"date": "2023-11-06", "close": 28.47, "volume": 2806233.0}, {"date": "2023-11-07", "close": 29.62, "volume": 3362289.0}, {"date": "2023-11-08", "close": 29.03, "volume": 1691530.0}, {"date": "2023-11-09", "close": 28.09, "volume": 2222734.0}, {"date": "2023-11-10", "close": 28.4, "volume": 1257156.0}, {"date": "2023-11-13", "close": 28.16, "volume": 1012404.0}, {"date": "2023-11-14", "close": 28.89, "volume": 1190874.0}, {"date": "2023-11-15", "close": 30.38, "volume": 2123305.0}, {"date": "2023-11-16", "close": 29.21, "volume": 1707172.0}, {"date": "2023-11-17", "close": 30.11, "volume": 1467216.0}, {"date": "2023-11-20", "close": 30.43, "volume": 1459005.0}, {"date": "2023-11-21", "close": 30.25, "volume": 2445845.0}, {"date": "2023-11-22", "close": 30.45, "volume": 2329227.0}, {"date": "2023-11-24", "close": 30.87, "volume": 1067162.0}, {"date": "2023-11-27", "close": 30.75, "volume": 2405630.0}, {"date": "2023-11-28", "close": 30.46, "volume": 868856.0}, {"date": "2023-11-29", "close": 30.34, "volume": 1560474.0}, {"date": "2023-11-30", "close": 30.46, "volume": 1740193.0}, {"date": "2023-12-01", "close": 30.9, "volume": 1346462.0}, {"date": "2023-12-04", "close": 31.36, "volume": 1391253.0}, {"date": "2023-12-05", "close": 30.91, "volume": 1119331.0}, {"date": "2023-12-06", "close": 29.62, "volume": 3652418.0}, {"date": "2023-12-07", "close": 30.55, "volume": 4547019.0}, {"date": "2023-12-08", "close": 29.65, "volume": 1710617.0}, {"date": "2023-12-11", "close": 29.19, "volume": 2050566.0}, {"date": "2023-12-12", "close": 28.81, "volume": 2507053.0}, {"date": "2023-12-13", "close": 29.93, "volume": 2705164.0}, {"date": "2023-12-14", "close": 29.76, "volume": 2586283.0}, {"date": "2023-12-15", "close": 29.25, "volume": 3223385.0}, {"date": "2023-12-18", "close": 29.26, "volume": 2055892.0}, {"date": "2023-12-19", "close": 30.78, "volume": 3074050.0}, {"date": "2023-12-20", "close": 30.89, "volume": 2942359.0}, {"date": "2023-12-21", "close": 31.41, "volume": 1543571.0}, {"date": "2023-12-22", "close": 31.7, "volume": 1084042.0}, {"date": "2023-12-26", "close": 31.75, "volume": 1757378.0}, {"date": "2023-12-27", "close": 32.05, "volume": 1683854.0}, {"date": "2023-12-28", "close": 32.1, "volume": 1141262.0}, {"date": "2023-12-29", "close": 32.18, "volume": 1132007.0}, {"date": "2024-01-02", "close": 33.17, "volume": 1829721.0}, {"date": "2024-01-03", "close": 33.33, "volume": 2008832.0}, {"date": "2024-01-04", "close": 33.59, "volume": 1631390.0}, {"date": "2024-01-05", "close": 33.91, "volume": 1209564.0}, {"date": "2024-01-08", "close": 34.14, "volume": 1089983.0}, {"date": "2024-01-09", "close": 33.87, "volume": 886226.0}, {"date": "2024-01-10", "close": 33.34, "volume": 1157634.0}, {"date": "2024-01-11", "close": 32.95, "volume": 893597.0}, {"date": "2024-01-12", "close": 33.0, "volume": 900347.0}, {"date": "2024-01-16", "close": 33.0, "volume": 1340019.0}, {"date": "2024-01-17", "close": 32.73, "volume": 899466.0}, {"date": "2024-01-18", "close": 32.78, "volume": 1311962.0}, {"date": "2024-01-19", "close": 33.09, "volume": 947187.0}, {"date": "2024-01-22", "close": 33.64, "volume": 1710923.0}, {"date": "2024-01-23", "close": 33.25, "volume": 1054430.0}, {"date": "2024-01-24", "close": 33.01, "volume": 1021367.0}, {"date": "2024-01-25", "close": 33.12, "volume": 1174922.0}, {"date": "2024-01-26", "close": 33.44, "volume": 874535.0}, {"date": "2024-01-29", "close": 33.17, "volume": 1012761.0}, {"date": "2024-01-30", "close": 32.75, "volume": 1372038.0}, {"date": "2024-01-31", "close": 32.08, "volume": 5546902.0}, {"date": "2024-02-01", "close": 32.28, "volume": 1374532.0}, {"date": "2024-02-02", "close": 32.28, "volume": 849445.0}, {"date": "2024-02-05", "close": 32.03, "volume": 793468.0}, {"date": "2024-02-06", "close": 32.15, "volume": 1217524.0}, {"date": "2024-02-07", "close": 31.91, "volume": 1021165.0}, {"date": "2024-02-08", "close": 31.86, "volume": 979227.0}, {"date": "2024-02-09", "close": 31.88, "volume": 825694.0}, {"date": "2024-02-12", "close": 32.4, "volume": 907716.0}, {"date": "2024-02-13", "close": 31.76, "volume": 1336377.0}, {"date": "2024-02-14", "close": 31.56, "volume": 1248063.0}, {"date": "2024-02-15", "close": 32.36, "volume": 1094327.0}, {"date": "2024-02-16", "close": 32.03, "volume": 1416001.0}, {"date": "2024-02-20", "close": 32.32, "volume": 1629506.0}, {"date": "2024-02-21", "close": 32.0, "volume": 820420.0}, {"date": "2024-02-22", "close": 31.81, "volume": 1438143.0}, {"date": "2024-02-23", "close": 32.15, "volume": 1087213.0}, {"date": "2024-02-26", "close": 32.17, "volume": 2160474.0}, {"date": "2024-02-27", "close": 27.3, "volume": 10621770.0}, {"date": "2024-02-28", "close": 26.41, "volume": 6364104.0}, {"date": "2024-02-29", "close": 26.26, "volume": 5290128.0}, {"date": "2024-03-01", "close": 26.33, "volume": 5798761.0}, {"date": "2024-03-04", "close": 26.23, "volume": 4444642.0}, {"date": "2024-03-05", "close": 27.26, "volume": 3472395.0}, {"date": "2024-03-06", "close": 28.09, "volume": 4022980.0}, {"date": "2024-03-07", "close": 29.69, "volume": 4493722.0}, {"date": "2024-03-08", "close": 30.25, "volume": 2861153.0}, {"date": "2024-03-11", "close": 30.59, "volume": 2728228.0}, {"date": "2024-03-12", "close": 30.55, "volume": 2209276.0}, {"date": "2024-03-13", "close": 31.02, "volume": 2102546.0}, {"date": "2024-03-14", "close": 30.87, "volume": 1731064.0}, {"date": "2024-03-15", "close": 30.37, "volume": 4215109.0}, {"date": "2024-03-18", "close": 30.01, "volume": 1255553.0}, {"date": "2024-03-19", "close": 30.24, "volume": 1263600.0}, {"date": "2024-03-20", "close": 31.3, "volume": 1395498.0}, {"date": "2024-03-21", "close": 31.58, "volume": 1757645.0}, {"date": "2024-03-22", "close": 31.32, "volume": 1648571.0}, {"date": "2024-03-25", "close": 31.01, "volume": 1480333.0}, {"date": "2024-03-26", "close": 30.8, "volume": 1256077.0}, {"date": "2024-03-27", "close": 31.46, "volume": 1263732.0}, {"date": "2024-03-28", "close": 32.19, "volume": 1583458.0}, {"date": "2024-04-01", "close": 32.11, "volume": 945974.0}, {"date": "2024-04-02", "close": 31.32, "volume": 1105566.0}, {"date": "2024-04-03", "close": 31.03, "volume": 1457756.0}, {"date": "2024-04-04", "close": 31.45, "volume": 2001355.0}, {"date": "2024-04-05", "close": 31.4, "volume": 870417.0}, {"date": "2024-04-08", "close": 31.75, "volume": 1330757.0}, {"date": "2024-04-09", "close": 32.22, "volume": 1191011.0}, {"date": "2024-04-10", "close": 31.54, "volume": 942593.0}, {"date": "2024-04-11", "close": 31.28, "volume": 811823.0}, {"date": "2024-04-12", "close": 30.32, "volume": 1301035.0}, {"date": "2024-04-15", "close": 30.13, "volume": 1663149.0}, {"date": "2024-04-16", "close": 29.96, "volume": 1450950.0}, {"date": "2024-04-17", "close": 30.04, "volume": 777079.0}, {"date": "2024-04-18", "close": 29.94, "volume": 971548.0}, {"date": "2024-04-19", "close": 30.8, "volume": 1168219.0}, {"date": "2024-04-22", "close": 30.06, "volume": 1415881.0}, {"date": "2024-04-23", "close": 30.49, "volume": 1113011.0}, {"date": "2024-04-24", "close": 31.23, "volume": 963661.0}, {"date": "2024-04-25", "close": 31.27, "volume": 1084163.0}, {"date": "2024-04-26", "close": 31.94, "volume": 946309.0}, {"date": "2024-04-29", "close": 32.81, "volume": 868965.0}, {"date": "2024-04-30", "close": 32.66, "volume": 1066434.0}, {"date": "2024-05-01", "close": 32.9, "volume": 2413977.0}, {"date": "2024-05-02", "close": 33.06, "volume": 919539.0}, {"date": "2024-05-03", "close": 32.79, "volume": 981835.0}, {"date": "2024-05-06", "close": 33.43, "volume": 1730332.0}, {"date": "2024-05-07", "close": 30.15, "volume": 3898066.0}, {"date": "2024-05-08", "close": 31.11, "volume": 1711065.0}, {"date": "2024-05-09", "close": 31.02, "volume": 1093712.0}, {"date": "2024-05-10", "close": 30.71, "volume": 782730.0}, {"date": "2024-05-13", "close": 30.8, "volume": 1246434.0}, {"date": "2024-05-14", "close": 30.29, "volume": 1359143.0}, {"date": "2024-05-15", "close": 30.22, "volume": 1987470.0}, {"date": "2024-05-16", "close": 30.1, "volume": 1552005.0}, {"date": "2024-05-17", "close": 29.83, "volume": 1273145.0}, {"date": "2024-05-20", "close": 29.54, "volume": 1500450.0}, {"date": "2024-05-21", "close": 29.71, "volume": 1744761.0}, {"date": "2024-05-22", "close": 29.33, "volume": 1563848.0}, {"date": "2024-05-23", "close": 28.12, "volume": 2330824.0}, {"date": "2024-05-24", "close": 27.88, "volume": 1808496.0}, {"date": "2024-05-28", "close": 27.33, "volume": 1178200.0}, {"date": "2024-05-29", "close": 27.2, "volume": 1555073.0}, {"date": "2024-05-30", "close": 27.57, "volume": 2308712.0}, {"date": "2024-05-31", "close": 27.53, "volume": 1752160.0}, {"date": "2024-06-03", "close": 27.64, "volume": 2290798.0}, {"date": "2024-06-04", "close": 27.16, "volume": 1584922.0}, {"date": "2024-06-05", "close": 26.4, "volume": 2772348.0}, {"date": "2024-06-06", "close": 27.0, "volume": 2617106.0}, {"date": "2024-06-07", "close": 26.94, "volume": 1225805.0}, {"date": "2024-06-10", "close": 27.26, "volume": 1123965.0}, {"date": "2024-06-11", "close": 28.23, "volume": 2415526.0}, {"date": "2024-06-12", "close": 27.84, "volume": 1500174.0}, {"date": "2024-06-13", "close": 27.39, "volume": 1559609.0}, {"date": "2024-06-14", "close": 26.85, "volume": 1461795.0}, {"date": "2024-06-17", "close": 26.23, "volume": 1002204.0}, {"date": "2024-06-18", "close": 25.55, "volume": 1877675.0}, {"date": "2024-06-20", "close": 25.61, "volume": 1278475.0}, {"date": "2024-06-21", "close": 25.78, "volume": 3279256.0}, {"date": "2024-06-24", "close": 26.12, "volume": 1071003.0}, {"date": "2024-06-25", "close": 25.6, "volume": 1132782.0}, {"date": "2024-06-26", "close": 25.74, "volume": 970758.0}, {"date": "2024-06-27", "close": 25.43, "volume": 1889240.0}, {"date": "2024-06-28", "close": 25.68, "volume": 2043012.0}, {"date": "2024-07-01", "close": 26.25, "volume": 1217118.0}, {"date": "2024-07-02", "close": 25.99, "volume": 1115776.0}, {"date": "2024-07-03", "close": 26.19, "volume": 812096.0}, {"date": "2024-07-05", "close": 25.44, "volume": 2062627.0}, {"date": "2024-07-08", "close": 25.72, "volume": 1063778.0}, {"date": "2024-07-09", "close": 26.49, "volume": 1704816.0}, {"date": "2024-07-10", "close": 27.16, "volume": 1879973.0}, {"date": "2024-07-11", "close": 27.84, "volume": 1701347.0}, {"date": "2024-07-12", "close": 27.48, "volume": 1238416.0}, {"date": "2024-07-15", "close": 26.9, "volume": 1550776.0}, {"date": "2024-07-16", "close": 27.09, "volume": 1189593.0}, {"date": "2024-07-17", "close": 27.72, "volume": 1788383.0}, {"date": "2024-07-18", "close": 27.65, "volume": 1947078.0}, {"date": "2024-07-19", "close": 28.0, "volume": 1660313.0}, {"date": "2024-07-22", "close": 27.75, "volume": 995480.0}, {"date": "2024-07-23", "close": 27.91, "volume": 994458.0}, {"date": "2024-07-24", "close": 27.94, "volume": 1328278.0}, {"date": "2024-07-25", "close": 28.07, "volume": 1363407.0}, {"date": "2024-07-26", "close": 28.11, "volume": 786338.0}, {"date": "2024-07-29", "close": 27.96, "volume": 1441097.0}, {"date": "2024-07-30", "close": 28.29, "volume": 1758488.0}, {"date": "2024-07-31", "close": 28.27, "volume": 2175617.0}, {"date": "2024-08-01", "close": 28.18, "volume": 2365587.0}, {"date": "2024-08-02", "close": 27.58, "volume": 3935419.0}, {"date": "2024-08-05", "close": 28.7, "volume": 2934557.0}, {"date": "2024-08-06", "close": 28.39, "volume": 2158203.0}, {"date": "2024-08-07", "close": 27.76, "volume": 1781461.0}, {"date": "2024-08-08", "close": 27.91, "volume": 740783.0}, {"date": "2024-08-09", "close": 26.92, "volume": 1309042.0}, {"date": "2024-08-12", "close": 26.43, "volume": 1038582.0}, {"date": "2024-08-13", "close": 26.8, "volume": 1001802.0}, {"date": "2024-08-14", "close": 26.87, "volume": 698554.0}, {"date": "2024-08-15", "close": 27.56, "volume": 911941.0}, {"date": "2024-08-16", "close": 27.68, "volume": 918295.0}, {"date": "2024-08-19", "close": 27.61, "volume": 915083.0}, {"date": "2024-08-20", "close": 27.81, "volume": 1305155.0}, {"date": "2024-08-21", "close": 28.38, "volume": 1182924.0}, {"date": "2024-08-22", "close": 28.14, "volume": 843426.0}, {"date": "2024-08-23", "close": 29.25, "volume": 1052671.0}, {"date": "2024-08-26", "close": 29.22, "volume": 1346950.0}, {"date": "2024-08-27", "close": 29.27, "volume": 695855.0}, {"date": "2024-08-28", "close": 29.23, "volume": 789840.0}, {"date": "2024-08-29", "close": 29.0, "volume": 908397.0}, {"date": "2024-08-30", "close": 29.1, "volume": 845885.0}, {"date": "2024-09-03", "close": 28.57, "volume": 1538343.0}, {"date": "2024-09-04", "close": 28.49, "volume": 819337.0}, {"date": "2024-09-05", "close": 28.18, "volume": 835877.0}, {"date": "2024-09-06", "close": 27.69, "volume": 1056561.0}, {"date": "2024-09-09", "close": 26.62, "volume": 1307047.0}, {"date": "2024-09-10", "close": 27.15, "volume": 982149.0}, {"date": "2024-09-11", "close": 26.73, "volume": 788838.0}, {"date": "2024-09-12", "close": 27.14, "volume": 892096.0}, {"date": "2024-09-13", "close": 27.75, "volume": 692515.0}, {"date": "2024-09-16", "close": 28.21, "volume": 985108.0}, {"date": "2024-09-17", "close": 28.02, "volume": 1187109.0}, {"date": "2024-09-18", "close": 28.16, "volume": 790769.0}, {"date": "2024-09-19", "close": 27.77, "volume": 977466.0}, {"date": "2024-09-20", "close": 27.13, "volume": 2640950.0}, {"date": "2024-09-23", "close": 27.06, "volume": 895238.0}, {"date": "2024-09-24", "close": 26.54, "volume": 1401298.0}, {"date": "2024-09-25", "close": 25.55, "volume": 1738850.0}, {"date": "2024-09-26", "close": 25.63, "volume": 1428843.0}, {"date": "2024-09-27", "close": 25.65, "volume": 1489798.0}, {"date": "2024-09-30", "close": 26.23, "volume": 3185135.0}, {"date": "2024-10-01", "close": 25.46, "volume": 1500676.0}, {"date": "2024-10-02", "close": 25.08, "volume": 1345156.0}, {"date": "2024-10-03", "close": 24.75, "volume": 1390709.0}, {"date": "2024-10-04", "close": 24.93, "volume": 929234.0}, {"date": "2024-10-07", "close": 24.37, "volume": 1229764.0}, {"date": "2024-10-08", "close": 24.46, "volume": 1131051.0}, {"date": "2024-10-09", "close": 24.35, "volume": 1129540.0}, {"date": "2024-10-10", "close": 24.25, "volume": 1726778.0}, {"date": "2024-10-11", "close": 24.37, "volume": 1044212.0}, {"date": "2024-10-14", "close": 24.18, "volume": 1791309.0}, {"date": "2024-10-15", "close": 24.3, "volume": 1154622.0}, {"date": "2024-10-16", "close": 24.39, "volume": 950457.0}, {"date": "2024-10-17", "close": 24.98, "volume": 1978162.0}, {"date": "2024-10-18", "close": 25.3, "volume": 1236465.0}, {"date": "2024-10-21", "close": 25.85, "volume": 3071913.0}, {"date": "2024-10-22", "close": 25.82, "volume": 1862319.0}, {"date": "2024-10-23", "close": 25.39, "volume": 1998207.0}, {"date": "2024-10-24", "close": 25.08, "volume": 1313753.0}, {"date": "2024-10-25", "close": 25.09, "volume": 804794.0}, {"date": "2024-10-28", "close": 25.77, "volume": 1631133.0}, {"date": "2024-10-29", "close": 26.38, "volume": 1170233.0}, {"date": "2024-10-30", "close": 25.43, "volume": 1858693.0}, {"date": "2024-10-31", "close": 25.63, "volume": 2035069.0}, {"date": "2024-11-01", "close": 26.09, "volume": 1522888.0}, {"date": "2024-11-04", "close": 25.41, "volume": 1781343.0}, {"date": "2024-11-05", "close": 25.35, "volume": 2407646.0}, {"date": "2024-11-06", "close": 27.31, "volume": 3627507.0}, {"date": "2024-11-07", "close": 26.93, "volume": 1795553.0}, {"date": "2024-11-08", "close": 26.36, "volume": 1634323.0}, {"date": "2024-11-11", "close": 26.72, "volume": 1674847.0}, {"date": "2024-11-12", "close": 26.37, "volume": 1377206.0}, {"date": "2024-11-13", "close": 26.81, "volume": 2146405.0}, {"date": "2024-11-14", "close": 26.93, "volume": 1950153.0}, {"date": "2024-11-15", "close": 26.81, "volume": 1717471.0}, {"date": "2024-11-18", "close": 26.88, "volume": 1482345.0}, {"date": "2024-11-19", "close": 27.24, "volume": 1740539.0}, {"date": "2024-11-20", "close": 27.15, "volume": 1232211.0}, {"date": "2024-11-21", "close": 27.08, "volume": 1289504.0}, {"date": "2024-11-22", "close": 28.07, "volume": 1408306.0}, {"date": "2024-11-25", "close": 28.4, "volume": 2239305.0}, {"date": "2024-11-26", "close": 28.34, "volume": 1145644.0}, {"date": "2024-11-27", "close": 28.84, "volume": 1167271.0}, {"date": "2024-11-29", "close": 28.54, "volume": 635469.0}, {"date": "2024-12-02", "close": 28.48, "volume": 1469845.0}, {"date": "2024-12-03", "close": 28.42, "volume": 1302387.0}, {"date": "2024-12-04", "close": 28.91, "volume": 1121566.0}, {"date": "2024-12-05", "close": 28.43, "volume": 1348976.0}, {"date": "2024-12-06", "close": 28.07, "volume": 1030722.0}, {"date": "2024-12-09", "close": 27.94, "volume": 1592205.0}, {"date": "2024-12-10", "close": 27.59, "volume": 1058324.0}, {"date": "2024-12-11", "close": 27.29, "volume": 876352.0}, {"date": "2024-12-12", "close": 27.59, "volume": 1225070.0}, {"date": "2024-12-13", "close": 27.45, "volume": 966639.0}, {"date": "2024-12-16", "close": 26.69, "volume": 1423847.0}, {"date": "2024-12-17", "close": 26.41, "volume": 1354067.0}, {"date": "2024-12-18", "close": 25.44, "volume": 1490038.0}, {"date": "2024-12-19", "close": 25.73, "volume": 1145761.0}, {"date": "2024-12-20", "close": 25.75, "volume": 2571510.0}, {"date": "2024-12-23", "close": 25.66, "volume": 1094653.0}, {"date": "2024-12-24", "close": 25.64, "volume": 499124.0}, {"date": "2024-12-26", "close": 26.01, "volume": 1013154.0}, {"date": "2024-12-27", "close": 25.59, "volume": 1289018.0}, {"date": "2024-12-30", "close": 25.29, "volume": 1173249.0}, {"date": "2024-12-31", "close": 25.71, "volume": 1267419.0}, {"date": "2025-01-02", "close": 26.0, "volume": 1573413.0}, {"date": "2025-01-03", "close": 25.95, "volume": 1234491.0}, {"date": "2025-01-06", "close": 25.32, "volume": 3137717.0}, {"date": "2025-01-07", "close": 24.95, "volume": 1413143.0}, {"date": "2025-01-08", "close": 25.05, "volume": 1048061.0}, {"date": "2025-01-10", "close": 24.38, "volume": 1402170.0}, {"date": "2025-01-13", "close": 24.34, "volume": 1079073.0}, {"date": "2025-01-14", "close": 23.51, "volume": 1794273.0}, {"date": "2025-01-15", "close": 23.5, "volume": 1183446.0}, {"date": "2025-01-16", "close": 23.86, "volume": 913370.0}, {"date": "2025-01-17", "close": 23.84, "volume": 1003163.0}, {"date": "2025-01-21", "close": 24.45, "volume": 1567363.0}, {"date": "2025-01-22", "close": 24.05, "volume": 1563547.0}, {"date": "2025-01-23", "close": 24.75, "volume": 1214160.0}, {"date": "2025-01-24", "close": 24.71, "volume": 1085693.0}, {"date": "2025-01-27", "close": 25.15, "volume": 1287643.0}, {"date": "2025-01-28", "close": 24.79, "volume": 1098692.0}, {"date": "2025-01-29", "close": 24.67, "volume": 1011862.0}, {"date": "2025-01-30", "close": 24.93, "volume": 701122.0}, {"date": "2025-01-31", "close": 24.91, "volume": 2082802.0}, {"date": "2025-02-03", "close": 25.09, "volume": 1750666.0}, {"date": "2025-02-04", "close": 25.09, "volume": 1183518.0}, {"date": "2025-02-05", "close": 25.1, "volume": 848379.0}, {"date": "2025-02-06", "close": 24.97, "volume": 1159355.0}, {"date": "2025-02-07", "close": 24.6, "volume": 589139.0}, {"date": "2025-02-10", "close": 24.5, "volume": 1096263.0}, {"date": "2025-02-11", "close": 24.2, "volume": 1038312.0}, {"date": "2025-02-12", "close": 24.3, "volume": 994305.0}, {"date": "2025-02-13", "close": 24.8, "volume": 1310517.0}, {"date": "2025-02-14", "close": 24.49, "volume": 893542.0}, {"date": "2025-02-18", "close": 24.14, "volume": 1188725.0}, {"date": "2025-02-19", "close": 24.8, "volume": 1481963.0}, {"date": "2025-02-20", "close": 25.24, "volume": 2135855.0}, {"date": "2025-02-21", "close": 25.34, "volume": 1875791.0}, {"date": "2025-02-24", "close": 25.24, "volume": 1730547.0}, {"date": "2025-02-25", "close": 25.22, "volume": 1437392.0}, {"date": "2025-02-26", "close": 24.9, "volume": 2005430.0}, {"date": "2025-02-27", "close": 24.13, "volume": 2461260.0}, {"date": "2025-02-28", "close": 29.0, "volume": 7581954.0}, {"date": "2025-03-03", "close": 29.0, "volume": 3954349.0}, {"date": "2025-03-04", "close": 29.29, "volume": 3048132.0}, {"date": "2025-03-05", "close": 29.47, "volume": 1793624.0}, {"date": "2025-03-06", "close": 28.68, "volume": 2504705.0}, {"date": "2025-03-07", "close": 27.76, "volume": 1927610.0}, {"date": "2025-03-10", "close": 27.44, "volume": 2107246.0}, {"date": "2025-03-11", "close": 27.88, "volume": 1905420.0}, {"date": "2025-03-12", "close": 27.48, "volume": 1463357.0}, {"date": "2025-03-13", "close": 26.84, "volume": 1443729.0}, {"date": "2025-03-14", "close": 27.26, "volume": 1264717.0}, {"date": "2025-03-17", "close": 28.27, "volume": 1795377.0}, {"date": "2025-03-18", "close": 27.87, "volume": 2301867.0}, {"date": "2025-03-19", "close": 27.88, "volume": 1444372.0}, {"date": "2025-03-20", "close": 28.49, "volume": 2089501.0}, {"date": "2025-03-21", "close": 27.94, "volume": 2015681.0}, {"date": "2025-03-24", "close": 27.74, "volume": 1357360.0}, {"date": "2025-03-25", "close": 27.2, "volume": 1164595.0}, {"date": "2025-03-26", "close": 27.36, "volume": 1100569.0}, {"date": "2025-03-27", "close": 27.75, "volume": 1143754.0}, {"date": "2025-03-28", "close": 28.06, "volume": 1802593.0}, {"date": "2025-03-31", "close": 28.04, "volume": 1305986.0}, {"date": "2025-04-01", "close": 27.7, "volume": 1250446.0}, {"date": "2025-04-02", "close": 27.91, "volume": 840308.0}, {"date": "2025-04-03", "close": 26.9, "volume": 2038739.0}, {"date": "2025-04-04", "close": 26.31, "volume": 3242758.0}, {"date": "2025-04-07", "close": 26.04, "volume": 2804978.0}, {"date": "2025-04-08", "close": 24.55, "volume": 2555014.0}, {"date": "2025-04-09", "close": 25.87, "volume": 2397085.0}, {"date": "2025-04-10", "close": 24.36, "volume": 1662598.0}, {"date": "2025-04-11", "close": 24.64, "volume": 1630490.0}, {"date": "2025-04-14", "close": 25.0, "volume": 840843.0}, {"date": "2025-04-15", "close": 25.06, "volume": 783216.0}, {"date": "2025-04-16", "close": 25.14, "volume": 1222134.0}, {"date": "2025-04-17", "close": 25.32, "volume": 848405.0}, {"date": "2025-04-21", "close": 24.36, "volume": 995911.0}, {"date": "2025-04-22", "close": 24.81, "volume": 900107.0}, {"date": "2025-04-23", "close": 24.74, "volume": 1601072.0}, {"date": "2025-04-24", "close": 24.89, "volume": 976892.0}, {"date": "2025-04-25", "close": 25.22, "volume": 1145059.0}, {"date": "2025-04-28", "close": 25.19, "volume": 1123470.0}, {"date": "2025-04-29", "close": 25.62, "volume": 1057261.0}, {"date": "2025-04-30", "close": 25.72, "volume": 1346961.0}, {"date": "2025-05-01", "close": 25.27, "volume": 829093.0}, {"date": "2025-05-02", "close": 25.63, "volume": 888624.0}, {"date": "2025-05-05", "close": 25.24, "volume": 1578671.0}, {"date": "2025-05-06", "close": 24.68, "volume": 2342808.0}, {"date": "2025-05-07", "close": 26.41, "volume": 3108927.0}, {"date": "2025-05-08", "close": 26.8, "volume": 2689962.0}, {"date": "2025-05-09", "close": 27.01, "volume": 1451511.0}, {"date": "2025-05-12", "close": 26.99, "volume": 2545801.0}, {"date": "2025-05-13", "close": 26.22, "volume": 1582155.0}, {"date": "2025-05-14", "close": 26.01, "volume": 1356831.0}, {"date": "2025-05-15", "close": 26.29, "volume": 1801184.0}, {"date": "2025-05-16", "close": 27.05, "volume": 1042536.0}, {"date": "2025-05-19", "close": 27.2, "volume": 1023259.0}, {"date": "2025-05-20", "close": 27.42, "volume": 980921.0}, {"date": "2025-05-21", "close": 26.91, "volume": 1186214.0}, {"date": "2025-05-22", "close": 26.4, "volume": 911814.0}, {"date": "2025-05-23", "close": 26.56, "volume": 1277471.0}, {"date": "2025-05-27", "close": 27.33, "volume": 921114.0}, {"date": "2025-05-28", "close": 27.1, "volume": 1060725.0}, {"date": "2025-05-29", "close": 27.13, "volume": 873290.0}, {"date": "2025-05-30", "close": 26.77, "volume": 1041776.0}, {"date": "2025-06-02", "close": 26.71, "volume": 916045.0}, {"date": "2025-06-03", "close": 26.52, "volume": 1290266.0}, {"date": "2025-06-04", "close": 26.26, "volume": 1720367.0}, {"date": "2025-06-05", "close": 25.97, "volume": 1141105.0}, {"date": "2025-06-06", "close": 26.16, "volume": 800988.0}, {"date": "2025-06-09", "close": 26.17, "volume": 1070039.0}, {"date": "2025-06-10", "close": 27.6, "volume": 1539577.0}, {"date": "2025-06-11", "close": 27.37, "volume": 1063173.0}, {"date": "2025-06-12", "close": 27.25, "volume": 769915.0}, {"date": "2025-06-13", "close": 26.65, "volume": 1305826.0}, {"date": "2025-06-16", "close": 26.69, "volume": 1069057.0}, {"date": "2025-06-17", "close": 26.27, "volume": 790769.0}, {"date": "2025-06-18", "close": 26.32, "volume": 912079.0}, {"date": "2025-06-20", "close": 26.5, "volume": 1406780.0}, {"date": "2025-06-23", "close": 26.45, "volume": 746311.0}, {"date": "2025-06-24", "close": 26.75, "volume": 925660.0}, {"date": "2025-06-25", "close": 26.62, "volume": 769098.0}, {"date": "2025-06-26", "close": 26.57, "volume": 973475.0}, {"date": "2025-06-27", "close": 26.54, "volume": 952193.0}, {"date": "2025-06-30", "close": 26.72, "volume": 903110.0}, {"date": "2025-07-01", "close": 27.43, "volume": 1206620.0}, {"date": "2025-07-02", "close": 27.26, "volume": 1429141.0}, {"date": "2025-07-03", "close": 27.2, "volume": 454245.0}, {"date": "2025-07-07", "close": 26.74, "volume": 816378.0}, {"date": "2025-07-08", "close": 27.14, "volume": 986458.0}, {"date": "2025-07-09", "close": 27.22, "volume": 665552.0}, {"date": "2025-07-10", "close": 27.27, "volume": 1026879.0}, {"date": "2025-07-11", "close": 27.53, "volume": 1075593.0}, {"date": "2025-07-14", "close": 27.41, "volume": 1144406.0}, {"date": "2025-07-15", "close": 27.05, "volume": 1099270.0}, {"date": "2025-07-16", "close": 27.09, "volume": 762064.0}, {"date": "2025-07-17", "close": 27.15, "volume": 709338.0}, {"date": "2025-07-18", "close": 26.96, "volume": 614447.0}, {"date": "2025-07-21", "close": 26.94, "volume": 571465.0}, {"date": "2025-07-22", "close": 27.55, "volume": 933308.0}, {"date": "2025-07-23", "close": 28.12, "volume": 821945.0}, {"date": "2025-07-24", "close": 28.11, "volume": 669929.0}, {"date": "2025-07-25", "close": 28.43, "volume": 811158.0}, {"date": "2025-07-28", "close": 28.13, "volume": 1189046.0}, {"date": "2025-07-29", "close": 28.07, "volume": 709883.0}, {"date": "2025-07-30", "close": 27.5, "volume": 1118329.0}, {"date": "2025-07-31", "close": 26.67, "volume": 1566288.0}, {"date": "2025-08-01", "close": 26.64, "volume": 1115239.0}, {"date": "2025-08-04", "close": 26.96, "volume": 1266531.0}, {"date": "2025-08-05", "close": 26.62, "volume": 1881016.0}, {"date": "2025-08-06", "close": 23.61, "volume": 8456502.0}, {"date": "2025-08-07", "close": 22.83, "volume": 4135987.0}, {"date": "2025-08-08", "close": 22.55, "volume": 3362854.0}, {"date": "2025-08-11", "close": 22.02, "volume": 2388322.0}, {"date": "2025-08-12", "close": 23.07, "volume": 1767348.0}, {"date": "2025-08-13", "close": 23.66, "volume": 1337990.0}, {"date": "2025-08-14", "close": 23.03, "volume": 1062820.0}, {"date": "2025-08-15", "close": 22.7, "volume": 1173667.0}, {"date": "2025-08-18", "close": 23.03, "volume": 1431421.0}, {"date": "2025-08-19", "close": 23.6, "volume": 1762521.0}, {"date": "2025-08-20", "close": 23.66, "volume": 1169907.0}, {"date": "2025-08-21", "close": 23.43, "volume": 1372802.0}, {"date": "2025-08-22", "close": 24.49, "volume": 2472881.0}, {"date": "2025-08-25", "close": 23.78, "volume": 889058.0}, {"date": "2025-08-26", "close": 23.73, "volume": 932961.0}, {"date": "2025-08-27", "close": 23.89, "volume": 1187479.0}, {"date": "2025-08-28", "close": 23.76, "volume": 1372521.0}, {"date": "2025-08-29", "close": 23.74, "volume": 1159088.0}, {"date": "2025-09-02", "close": 23.49, "volume": 1171635.0}, {"date": "2025-09-03", "close": 23.33, "volume": 1286963.0}, {"date": "2025-09-04", "close": 23.29, "volume": 1466162.0}, {"date": "2025-09-05", "close": 22.65, "volume": 3143920.0}, {"date": "2025-09-08", "close": 22.33, "volume": 2002613.0}, {"date": "2025-09-09", "close": 22.28, "volume": 1949270.0}, {"date": "2025-09-10", "close": 22.12, "volume": 1215145.0}, {"date": "2025-09-11", "close": 22.55, "volume": 1175966.0}, {"date": "2025-09-12", "close": 22.27, "volume": 1328437.0}, {"date": "2025-09-15", "close": 21.75, "volume": 1654841.0}, {"date": "2025-09-16", "close": 21.37, "volume": 1529555.0}, {"date": "2025-09-17", "close": 21.13, "volume": 1920765.0}, {"date": "2025-09-18", "close": 21.38, "volume": 1769474.0}, {"date": "2025-09-19", "close": 21.26, "volume": 4106076.0}, {"date": "2025-09-22", "close": 20.81, "volume": 2382482.0}, {"date": "2025-09-23", "close": 21.11, "volume": 1955232.0}, {"date": "2025-09-24", "close": 21.39, "volume": 1907149.0}, {"date": "2025-09-25", "close": 20.76, "volume": 2692948.0}, {"date": "2025-09-26", "close": 21.45, "volume": 2703398.0}, {"date": "2025-09-29", "close": 21.73, "volume": 1600143.0}, {"date": "2025-09-30", "close": 22.27, "volume": 1843582.0}, {"date": "2025-10-01", "close": 22.51, "volume": 2173697.0}, {"date": "2025-10-02", "close": 22.15, "volume": 1449256.0}, {"date": "2025-10-03", "close": 22.51, "volume": 1601458.0}, {"date": "2025-10-06", "close": 22.05, "volume": 1379468.0}, {"date": "2025-10-07", "close": 21.68, "volume": 1628026.0}, {"date": "2025-10-08", "close": 21.65, "volume": 1815269.0}, {"date": "2025-10-09", "close": 21.55, "volume": 1354938.0}, {"date": "2025-10-10", "close": 21.25, "volume": 2191974.0}, {"date": "2025-10-13", "close": 21.19, "volume": 1531963.0}, {"date": "2025-10-14", "close": 21.66, "volume": 1792990.0}, {"date": "2025-10-15", "close": 21.38, "volume": 1675444.0}, {"date": "2025-10-16", "close": 21.53, "volume": 1642405.0}, {"date": "2025-10-17", "close": 21.62, "volume": 932567.0}, {"date": "2025-10-20", "close": 21.7, "volume": 1707583.0}, {"date": "2025-10-21", "close": 21.93, "volume": 1690845.0}, {"date": "2025-10-22", "close": 21.65, "volume": 1380819.0}, {"date": "2025-10-23", "close": 21.5, "volume": 1445075.0}, {"date": "2025-10-24", "close": 21.46, "volume": 1337066.0}, {"date": "2025-10-27", "close": 21.94, "volume": 2834815.0}, {"date": "2025-10-28", "close": 21.6, "volume": 1649985.0}, {"date": "2025-10-29", "close": 21.28, "volume": 1967346.0}, {"date": "2025-10-30", "close": 20.64, "volume": 2934113.0}, {"date": "2025-10-31", "close": 20.74, "volume": 3124471.0}, {"date": "2025-11-03", "close": 20.53, "volume": 2635264.0}, {"date": "2025-11-04", "close": 20.19, "volume": 3637236.0}, {"date": "2025-11-05", "close": 15.1, "volume": 12039690.0}, {"date": "2025-11-06", "close": 14.93, "volume": 5601661.0}, {"date": "2025-11-07", "close": 14.44, "volume": 4899308.0}, {"date": "2025-11-10", "close": 14.25, "volume": 4929968.0}, {"date": "2025-11-11", "close": 14.3, "volume": 3756446.0}, {"date": "2025-11-12", "close": 14.16, "volume": 4697914.0}, {"date": "2025-11-13", "close": 13.97, "volume": 3480902.0}, {"date": "2025-11-14", "close": 13.78, "volume": 4984845.0}, {"date": "2025-11-17", "close": 13.56, "volume": 3277572.0}, {"date": "2025-11-18", "close": 13.39, "volume": 5245289.0}, {"date": "2025-11-19", "close": 12.82, "volume": 4732668.0}, {"date": "2025-11-20", "close": 12.26, "volume": 4051027.0}, {"date": "2025-11-21", "close": 12.64, "volume": 4766861.0}, {"date": "2025-11-24", "close": 12.7, "volume": 4171465.0}, {"date": "2025-11-25", "close": 12.92, "volume": 4212092.0}, {"date": "2025-11-26", "close": 13.42, "volume": 3837999.0}, {"date": "2025-11-28", "close": 13.35, "volume": 2289197.0}, {"date": "2025-12-01", "close": 13.85, "volume": 5517490.0}, {"date": "2025-12-02", "close": 13.61, "volume": 4264027.0}, {"date": "2025-12-03", "close": 13.96, "volume": 2765997.0}, {"date": "2025-12-04", "close": 13.49, "volume": 2961361.0}, {"date": "2025-12-05", "close": 13.44, "volume": 2706549.0}, {"date": "2025-12-08", "close": 13.08, "volume": 4132332.0}, {"date": "2025-12-09", "close": 13.32, "volume": 3376799.0}, {"date": "2025-12-10", "close": 13.52, "volume": 2791704.0}, {"date": "2025-12-11", "close": 13.43, "volume": 2497931.0}, {"date": "2025-12-12", "close": 13.14, "volume": 2483436.0}, {"date": "2025-12-15", "close": 12.84, "volume": 3894565.0}, {"date": "2025-12-16", "close": 13.02, "volume": 3362478.0}, {"date": "2025-12-17", "close": 13.36, "volume": 3577497.0}, {"date": "2025-12-18", "close": 13.31, "volume": 3936461.0}, {"date": "2025-12-19", "close": 13.23, "volume": 28640330.0}, {"date": "2025-12-22", "close": 13.45, "volume": 3795907.0}, {"date": "2025-12-23", "close": 13.68, "volume": 3484785.0}, {"date": "2025-12-24", "close": 13.75, "volume": 1429507.0}, {"date": "2025-12-26", "close": 13.82, "volume": 1728480.0}, {"date": "2025-12-29", "close": 13.91, "volume": 3032956.0}, {"date": "2025-12-30", "close": 13.94, "volume": 2100939.0}, {"date": "2025-12-31", "close": 13.92, "volume": 1926062.0}, {"date": "2026-01-02", "close": 13.89, "volume": 2827381.0}, {"date": "2026-01-05", "close": 14.17, "volume": 3727519.0}, {"date": "2026-01-06", "close": 14.75, "volume": 4384688.0}, {"date": "2026-01-07", "close": 14.59, "volume": 2685111.0}, {"date": "2026-01-08", "close": 14.7, "volume": 2631962.0}, {"date": "2026-01-09", "close": 15.08, "volume": 2272455.0}, {"date": "2026-01-12", "close": 14.94, "volume": 2373474.0}, {"date": "2026-01-13", "close": 15.06, "volume": 2105569.0}, {"date": "2026-01-14", "close": 14.86, "volume": 2235160.0}, {"date": "2026-01-15", "close": 15.17, "volume": 2201547.0}, {"date": "2026-01-16", "close": 15.03, "volume": 1836066.0}, {"date": "2026-01-20", "close": 15.09, "volume": 2274910.0}, {"date": "2026-01-21", "close": 14.91, "volume": 2220912.0}, {"date": "2026-01-22", "close": 15.08, "volume": 2978858.0}, {"date": "2026-01-23", "close": 14.72, "volume": 2104715.0}, {"date": "2026-01-26", "close": 14.4, "volume": 2549739.0}, {"date": "2026-01-27", "close": 14.0, "volume": 2983877.0}, {"date": "2026-01-28", "close": 13.95, "volume": 1891968.0}, {"date": "2026-01-29", "close": 13.74, "volume": 1953151.0}, {"date": "2026-01-30", "close": 14.21, "volume": 3172996.0}, {"date": "2026-02-02", "close": 14.32, "volume": 1913763.0}, {"date": "2026-02-03", "close": 14.14, "volume": 1840013.0}, {"date": "2026-02-04", "close": 14.71, "volume": 2242720.0}, {"date": "2026-02-05", "close": 14.27, "volume": 2032502.0}, {"date": "2026-02-06", "close": 14.64, "volume": 2064319.0}, {"date": "2026-02-09", "close": 14.32, "volume": 2330342.0}, {"date": "2026-02-10", "close": 14.39, "volume": 2072501.0}, {"date": "2026-02-11", "close": 14.6, "volume": 1987006.0}, {"date": "2026-02-12", "close": 14.38, "volume": 2044889.0}, {"date": "2026-02-13", "close": 14.54, "volume": 1393035.0}, {"date": "2026-02-17", "close": 14.44, "volume": 2547383.0}, {"date": "2026-02-18", "close": 14.58, "volume": 2295109.0}, {"date": "2026-02-19", "close": 14.89, "volume": 1771350.0}, {"date": "2026-02-20", "close": 14.97, "volume": 3112851.0}, {"date": "2026-02-23", "close": 14.55, "volume": 2755563.0}, {"date": "2026-02-24", "close": 14.61, "volume": 1888409.0}, {"date": "2026-02-25", "close": 14.41, "volume": 3746650.0}, {"date": "2026-02-26", "close": 14.19, "volume": 8204451.0}, {"date": "2026-02-27", "close": 13.22, "volume": 5762292.0}, {"date": "2026-03-02", "close": 12.34, "volume": 5479314.0}, {"date": "2026-03-03", "close": 11.39, "volume": 6059478.0}, {"date": "2026-03-04", "close": 11.69, "volume": 3346692.0}, {"date": "2026-03-05", "close": 11.2, "volume": 4156805.0}, {"date": "2026-03-06", "close": 10.72, "volume": 3809756.0}, {"date": "2026-03-09", "close": 10.29, "volume": 5696284.0}, {"date": "2026-03-10", "close": 10.1, "volume": 3741498.0}, {"date": "2026-03-11", "close": 9.81, "volume": 4578272.0}, {"date": "2026-03-12", "close": 9.42, "volume": 5095923.0}, {"date": "2026-03-13", "close": 9.3, "volume": 4916500.0}, {"date": "2026-03-16", "close": 9.72, "volume": 4187734.0}, {"date": "2026-03-17", "close": 10.3, "volume": 5164896.0}, {"date": "2026-03-18", "close": 9.94, "volume": 3161182.0}, {"date": "2026-03-19", "close": 9.65, "volume": 2904665.0}, {"date": "2026-03-20", "close": 9.25, "volume": 5827512.0}, {"date": "2026-03-23", "close": 9.57, "volume": 3552815.0}, {"date": "2026-03-24", "close": 9.64, "volume": 3767822.0}, {"date": "2026-03-25", "close": 9.69, "volume": 2496294.0}, {"date": "2026-03-26", "close": 9.38, "volume": 3113995.0}, {"date": "2026-03-27", "close": 9.53, "volume": 2850480.0}, {"date": "2026-03-30", "close": 9.72, "volume": 3049583.0}, {"date": "2026-03-31", "close": 10.74, "volume": 5033099.0}, {"date": "2026-04-01", "close": 11.0, "volume": 5888248.0}, {"date": "2026-04-02", "close": 10.85, "volume": 3146744.0}, {"date": "2026-04-06", "close": 10.59, "volume": 3965748.0}, {"date": "2026-04-07", "close": 10.56, "volume": 6966141.0}, {"date": "2026-04-08", "close": 10.83, "volume": 3360409.0}, {"date": "2026-04-09", "close": 10.6, "volume": 2189410.0}, {"date": "2026-04-10", "close": 10.86, "volume": 1937892.0}, {"date": "2026-04-13", "close": 11.31, "volume": 3064661.0}, {"date": "2026-04-14", "close": 11.47, "volume": 2171362.0}, {"date": "2026-04-15", "close": 11.41, "volume": 2055494.0}, {"date": "2026-04-16", "close": 11.42, "volume": 1536605.0}, {"date": "2026-04-17", "close": 11.8, "volume": 1879106.0}, {"date": "2026-04-20", "close": 12.04, "volume": 1876899.0}, {"date": "2026-04-21", "close": 11.73, "volume": 2107500.0}, {"date": "2026-04-22", "close": 11.82, "volume": 2098504.0}, {"date": "2026-04-23", "close": 11.69, "volume": 2111041.0}, {"date": "2026-04-24", "close": 11.82, "volume": 2060893.0}, {"date": "2026-04-27", "close": 11.49, "volume": 2838681.0}, {"date": "2026-04-28", "close": 11.51, "volume": 1734180.0}, {"date": "2026-04-29", "close": 11.29, "volume": 1752819.0}, {"date": "2026-04-30", "close": 11.84, "volume": 2389514.0}, {"date": "2026-05-01", "close": 11.92, "volume": 1728529.0}, {"date": "2026-05-04", "close": 11.39, "volume": 1736224.0}, {"date": "2026-05-05", "close": 11.64, "volume": 2470420.0}, {"date": "2026-05-06", "close": 12.26, "volume": 4414278.0}, {"date": "2026-05-07", "close": 11.72, "volume": 2698843.0}, {"date": "2026-05-08", "close": 11.71, "volume": 2450626.0}, {"date": "2026-05-11", "close": 11.07, "volume": 2628345.0}, {"date": "2026-05-12", "close": 11.12, "volume": 2947322.0}, {"date": "2026-05-13", "close": 10.91, "volume": 2266114.0}, {"date": "2026-05-14", "close": 10.84, "volume": 2845074.0}, {"date": "2026-05-15", "close": 10.61, "volume": 2437220.0}, {"date": "2026-05-18", "close": 10.68, "volume": 2276104.0}, {"date": "2026-05-19", "close": 10.61, "volume": 2530638.0}, {"date": "2026-05-20", "close": 11.16, "volume": 2417909.0}, {"date": "2026-05-21", "close": 11.35, "volume": 2240361.0}, {"date": "2026-05-22", "close": 11.22, "volume": 2283498.0}, {"date": "2026-05-26", "close": 10.8, "volume": 3061037.0}, {"date": "2026-05-27", "close": 11.16, "volume": 3417091.0}, {"date": "2026-05-28", "close": 11.44, "volume": 2366747.0}, {"date": "2026-05-29", "close": 11.05, "volume": 2351775.0}, {"date": "2026-06-01", "close": 10.76, "volume": 2643377.0}, {"date": "2026-06-02", "close": 10.46, "volume": 3504466.0}, {"date": "2026-06-03", "close": 10.46, "volume": 2338488.0}, {"date": "2026-06-04", "close": 10.67, "volume": 2569187.0}, {"date": "2026-06-05", "close": 10.83, "volume": 2999240.0}, {"date": "2026-06-08", "close": 11.61, "volume": 5012962.0}, {"date": "2026-06-09", "close": 11.18, "volume": 5207354.0}, {"date": "2026-06-10", "close": 11.17, "volume": 5613397.0}, {"date": "2026-06-11", "close": 10.9, "volume": 3561443.0}, {"date": "2026-06-12", "close": 10.99, "volume": 3243192.0}, {"date": "2026-06-15", "close": 10.7, "volume": 2725915.0}, {"date": "2026-06-16", "close": 10.67, "volume": 2297033.0}, {"date": "2026-06-17", "close": 10.16, "volume": 3162204.0}, {"date": "2026-06-18", "close": 10.25, "volume": 5131294.0}, {"date": "2026-06-22", "close": 9.6, "volume": 2641464.0}, {"date": "2026-06-23", "close": 9.49, "volume": 3340319.0}, {"date": "2026-06-24", "close": 9.76, "volume": 2744037.0}, {"date": "2026-06-25", "close": 9.68, "volume": 2656314.0}, {"date": "2026-06-26", "close": 9.95, "volume": 22384200.0}, {"date": "2026-06-29", "close": 10.05, "volume": 4356411.0}, {"date": "2026-06-30", "close": 10.39, "volume": 3922838.0}, {"date": "2026-07-01", "close": 10.31, "volume": 5444137.0}, {"date": "2026-07-02", "close": 11.02, "volume": 3336052.0}, {"date": "2026-07-06", "close": 11.09, "volume": 2527986.0}, {"date": "2026-07-07", "close": 11.19, "volume": 3753256.0}, {"date": "2026-07-08", "close": 10.52, "volume": 2865144.0}, {"date": "2026-07-09", "close": 10.41, "volume": 2765659.0}, {"date": "2026-07-10", "close": 10.22, "volume": 3394175.0}, {"date": "2026-07-13", "close": 10.17, "volume": 2818799.0}, {"date": "2026-07-14", "close": 9.9, "volume": 2635046.0}, {"date": "2026-07-15", "close": 10.15, "volume": 2645643.0}, {"date": "2026-07-16", "close": 11.16, "volume": 3039294.0}, {"date": "2026-07-17", "close": 10.72, "volume": 2668500.0}, {"date": "2026-07-20", "close": 10.59, "volume": 2333452.0}, {"date": "2026-07-21", "close": 10.47, "volume": 1849363.0}, {"date": "2026-07-22", "close": 10.47, "volume": 2798515.0}, {"date": "2026-07-23", "close": 10.1, "volume": 3013556.0}, {"date": "2026-07-24", "close": 10.09, "volume": 2545011.0}, {"date": "2026-07-27", "close": 10.14, "volume": 3139025.0}, {"date": "2026-07-28", "close": 10.3, "volume": 2700857.0}, {"date": "2026-07-29", "close": 10.43, "volume": 3889096.0}, {"date": "2026-07-30", "close": 10.31, "volume": 2696152.0}, {"date": "2026-07-31", "close": 10.11, "volume": 2880310.0}, {"date": "2026-08-03", "close": 10.68, "volume": 3289224.0}, {"date": "2026-08-04", "close": 10.78, "volume": 2860695.0}, {"date": "2026-08-05", "close": 13.27, "volume": 8189975.0}, {"date": "2026-08-06", "close": 12.54, "volume": 4266689.0}, {"date": "2026-08-07", "close": 12.84, "volume": 2107046.0}, {"date": "2026-08-10", "close": 12.64, "volume": 2006608.0}, {"date": "2026-08-11", "close": 12.85, "volume": 2271012.0}, {"date": "2026-08-12", "close": 12.69, "volume": 2361991.0}, {"date": "2026-08-13", "close": 12.83, "volume": 2528601.0}, {"date": "2026-08-14", "close": 13.04, "volume": 2062433.0}], "refreshing": true}