{"ticker": "PRGS", "overview": {"cik": "876167", "ticker": "PRGS", "name": "PROGRESS SOFTWARE CORP /MA", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000876167-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000876167-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010288", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000876167-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010029", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-30", "title": "Quarterly report", "accession": "0000876167-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000876167-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001552781-26-000497", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000876167-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000996", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000876167-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007400", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002933", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001552781-26-000390", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000093", "price_sensitive": false}]}, "description": "PROGRESS SOFTWARE CORP /MA trades as PRGS on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 1,311 insider filings for the company, from August 2003 to October 2026. Across those, 46 insiders disclosed 7 open-market purchases totalling $1.18M against 422 sales totalling $272.32M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 1182013.78, "sell_n": 422, "sell_sum": 272315883.6665, "net": -271133869.8865, "insiders": 46, "first_date": "2003-08-11", "last_date": "2026-10-21"}, "metrics": {"ticker": "PRGS", "has_prices": true, "as_of": "2026-08-14", "last": 43.73, "prev_close": 44.73, "change": -1.0, "change_pct": -0.0223563603845294, "session_volume": 261982.0, "vwap_5": 43.76430808484872, "vwap_20": 40.89744007835347, "vwap_60": 35.58336858747141, "vwap_250": 37.74973598347449, "high_52w": 45.1, "low_52w": 25.09, "avg_volume_20": 503870.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000876167-26-000131", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Loren Jarrett", "who_key": "Jarrett Loren", "role": "EVP/GM Digital Experience", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 90678.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside PRGS is selling \u2014 $91K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1750308/000087616726000131/0000876167-26-000131-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18160}, {"id": "0000876167-26-000129", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Anthony Folger", "who_key": "FOLGER ANTHONY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123776.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $124K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1566737/000087616726000129/0000876167-26-000129-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25360}, {"id": "HOUSE-2026-20035491-T61", "src": "CONGRESS", "ticker": "PRGS", "cik": "", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "Hern Traditional IRA\nJT Progress Software Corporation -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads PRGS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0000876167-26-000102", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Anthony Folger", "who_key": "FOLGER ANTHONY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $90K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1566737/000087616726000102/0000876167-26-000102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100121-26-000996", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA moves to a 9.57% passive stake in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0002100121-26-000996-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "0000876167-26-000100", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Loren Jarrett", "who_key": "Jarrett Loren", "role": "EVP/GM Digital Experience", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 488777.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside PRGS is selling \u2014 $489K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000100/0000876167-26-000100-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139120}, {"id": "0000876167-26-000089", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "John R. Egan", "who_key": "EGAN JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000089/0000876167-26-000089-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000090", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Rainer Gawlick", "who_key": "Gawlick Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000090/0000876167-26-000090-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000091", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Samskriti King", "who_key": "King Samskriti", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000091/0000876167-26-000091-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000092", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "David Krall", "who_key": "KRALL DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000092/0000876167-26-000092-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000093", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Charles Francis Kane", "who_key": "Kane Charles Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000093/0000876167-26-000093-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000094", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Angela Tucci", "who_key": "Tucci Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000094/0000876167-26-000094-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000095", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Vivian M. Vitale", "who_key": "VITALE VIVIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225025.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000095/0000876167-26-000095-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0000876167-26-000097", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Sundar Subramanian", "who_key": "Subramanian Sundar", "role": "EVP/GM Infrastructure Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 405547.19000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $406K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000097/0000876167-26-000097-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "13DG-0002012383-26-002933", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.5% passive stake in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002933-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0000876167-26-000069", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Anthony Folger", "who_key": "FOLGER ANTHONY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 130333.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $130K off the table in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000069/0000876167-26-000069-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0000876167-26-000067", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Yufan Stephanie Wang", "who_key": "WANG YUFAN STEPHANIE", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 144851.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $145K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000067/0000876167-26-000067-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "13DG-0002100119-26-000913", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA takes a 5.35% passive stake in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0002100119-26-000913-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000607", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA crosses 5% of PRGS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0002100121-26-000607-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "0000876167-26-000059", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Yufan Stephanie Wang", "who_key": "WANG YUFAN STEPHANIE", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37489.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000059/0000876167-26-000059-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000876167-26-000060", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Domenic LoCoco", "who_key": "LoCoco Domenic", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19219.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000060/0000876167-26-000060-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000876167-26-000061", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Sundar Subramanian", "who_key": "Subramanian Sundar", "role": "EVP/GM Infrastructure Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44803.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000061/0000876167-26-000061-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000876167-26-000062", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Loren Jarrett", "who_key": "Jarrett Loren", "role": "EVP/GM Digital Experience", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42781.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000062/0000876167-26-000062-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000876167-26-000063", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Yogesh K. Gupta", "who_key": "Gupta Yogesh K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 271265.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000063/0000876167-26-000063-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000876167-26-000064", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Anthony Folger", "who_key": "FOLGER ANTHONY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89057.28000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000064/0000876167-26-000064-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0000876167-26-000065", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "John Ainsworth", "who_key": "Ainsworth John", "role": "EVP/GM App & Data Platform", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44803.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PRGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000065/0000876167-26-000065-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "13DG-0000102909-26-002083", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA adjusts its stake in PRGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0000102909-26-002083-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2026-20034262-T11", "src": "CONGRESS", "ticker": "PRGS", "cik": "", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "amily Revocable Trust\nJT Progress Software Corporation -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells PRGS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333520}, {"id": "0000876167-26-000042", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Sundar Subramanian", "who_key": "Subramanian Sundar", "role": "EVP/GM Infrastructure Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 874259.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $874K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000042/0000876167-26-000042-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340720}, {"id": "0000876167-26-000035", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Anthony Folger", "who_key": "FOLGER ANTHONY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 240014.40000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $240K off the table in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000035/0000876167-26-000035-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392560}], "recent_buys": [{"id": "0000876167-25-000136", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Rainer Gawlick", "who_key": "Gawlick Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74350.79999999999, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $74K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000136/0000876167-25-000136-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644560}, {"id": "0000876167-25-000129", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Yogesh K. Gupta", "who_key": "Gupta Yogesh K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103194.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $103K of PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000129/0000876167-25-000129-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673360}, {"id": "0000876167-25-000128", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "David Krall", "who_key": "KRALL DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250612.5, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PRGS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000128/0000876167-25-000128-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673360}, {"id": "0000876167-20-000140", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Rainer Gawlick", "who_key": "Gawlick Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37765.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616720000140/0000876167-20-000140-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196240}, {"id": "0000876167-20-000130", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Anthony Folger", "who_key": "FOLGER ANTHONY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98980.5, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PRGS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616720000130/0000876167-20-000130-index.htm", "trade_date": "2020-10-01", "timestamp": "2020-10-01", "mins": 3202000}, {"id": "0000876167-20-000129", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Yogesh K. Gupta", "who_key": "Gupta Yogesh K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101250.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PRGS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616720000129/0000876167-20-000129-index.htm", "trade_date": "2020-10-01", "timestamp": "2020-10-01", "mins": 3202000}, {"id": "0001227485-12-000001", "src": "INSIDERS", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Philip M. Pead", "who_key": "PEAD PHILIP M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 515860.98, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders pile into PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000122748512000001/0001227485-12-000001-index.htm", "trade_date": "2012-01-11", "timestamp": "2012-01-11", "mins": 7789840}], "institutional": [{"id": "13DG-0002100121-26-000996", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA moves to a 9.57% passive stake in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0002100121-26-000996-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002012383-26-002933", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.5% passive stake in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002933-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000913", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA takes a 5.35% passive stake in PRGS", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0002100119-26-000913-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000607", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA crosses 5% of PRGS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0002100121-26-000607-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002083", "src": "13DG", "ticker": "PRGS", "cik": "876167", "company": "PROGRESS SOFTWARE CORP /MA", "company_raw": "PROGRESS SOFTWARE CORP /MA", "who": "Progress Software Corp /MA", "who_key": "PROGRESS SOFTWARE CORP /MA", "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": "Services-Prepackaged Software", "country": "United States", "headline": "PROGRESS SOFTWARE CORP /MA adjusts its stake in PRGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876167/0000102909-26-002083-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Progress Software Corporation - Common Stock", "new_value": "PROGRESS SOFTWARE CORP /MA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000876167", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000876167", "applied": 1, "detected_at": "2026-10-27T02:34:25.810177"}]}, "key_people": [{"who": "Praesidium Investment Management Company, LLC", "who_key": "Praesidium Investment Management Company, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 54281100.0, "net": -54281100.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2793600.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000114036117004923/0001140361-17-004923-index.htm"}, {"action": "SELL", "amount": 26188500.0, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000114036117000994/0001140361-17-000994-index.htm"}, {"action": "SELL", "amount": 25299000.0, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000114036116079822/0001140361-16-079822-index.htm"}], "latest": {"action": "SELL", "amount": 2793600.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000114036117004923/0001140361-17-004923-index.htm"}}, {"who": "Joseph Wright Alsop", "who_key": "ALSOP JOSEPH WRIGHT", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 51911382.9423, "net": -51911382.9423, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1911960.0, "date": "2008-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791708000003/0000897917-08-000003-index.htm"}, {"action": "SELL", "amount": 121160.0, "date": "2008-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791708000001/0000897917-08-000001-index.htm"}, {"action": "SELL", "amount": 121160.0, "date": "2008-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791708000002/0000897917-08-000002-index.htm"}, {"action": "SELL", "amount": 6410972.0, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000011/0000897917-07-000011-index.htm"}, {"action": "SELL", "amount": 777000.0, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000010/0000897917-07-000010-index.htm"}, {"action": "SELL", "amount": 1199862.0, "date": "2007-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000009/0000897917-07-000009-index.htm"}, {"action": "SELL", "amount": 651600.0, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000008/0000897917-07-000008-index.htm"}, {"action": "SELL", "amount": 1408764.0, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000007/0000897917-07-000007-index.htm"}, {"action": "SELL", "amount": 2154657.2010000004, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000006/0000897917-07-000006-index.htm"}, {"action": "SELL", "amount": 3475683.028, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791707000004/0000897917-07-000004-index.htm"}, {"action": "SELL", "amount": 285830.0, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791706000003/0000897917-06-000003-index.htm"}, {"action": "SELL", "amount": 1739760.0, "date": "2006-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791706000002/0000897917-06-000002-index.htm"}, {"action": "SELL", "amount": 1850316.0, "date": "2005-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000030/0000897917-05-000030-index.htm"}, {"action": "SELL", "amount": 1807451.79, "date": "2005-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000028/0000897917-05-000028-index.htm"}, {"action": "SELL", "amount": 535687.5, "date": "2005-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000026/0000897917-05-000026-index.htm"}, {"action": "SELL", "amount": 1792636.7999999998, "date": "2005-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000024/0000897917-05-000024-index.htm"}, {"action": "SELL", "amount": 1057085.5394, "date": "2005-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000022/0000897917-05-000022-index.htm"}, {"action": "SELL", "amount": 346230.054, "date": "2005-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000020/0000897917-05-000020-index.htm"}, {"action": "SELL", "amount": 1603500.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000016/0000897917-05-000016-index.htm"}, {"action": "SELL", "amount": 2076650.0, "date": "2005-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000014/0000897917-05-000014-index.htm"}, {"action": "SELL", "amount": 1573200.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000012/0000897917-05-000012-index.htm"}, {"action": "SELL", "amount": 2779164.6467999998, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000010/0000897917-05-000010-index.htm"}, {"action": "SELL", "amount": 3645284.2, "date": "2005-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000008/0000897917-05-000008-index.htm"}, {"action": "SELL", "amount": 729410.2008, "date": "2005-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000006/0000897917-05-000006-index.htm"}, {"action": "SELL", "amount": 4127326.0, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791705000004/0000897917-05-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1911960.0, "date": "2008-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000089791708000003/0000897917-08-000003-index.htm"}}, {"who": "Richard Reidy", "who_key": "REIDY RICHARD", "role": "President and CEO., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26084663.364, "net": -26084663.364, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2526219.36, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000009/0001041683-11-000009-index.htm"}, {"action": "SELL", "amount": 5153426.116, "date": "2011-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000007/0001041683-11-000007-index.htm"}, {"action": "SELL", "amount": 1420289.7750000001, "date": "2011-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000005/0001041683-11-000005-index.htm"}, {"action": "SELL", "amount": 437445.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000004/0001041683-11-000004-index.htm"}, {"action": "SELL", "amount": 995082.0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000003/0001041683-11-000003-index.htm"}, {"action": "SELL", "amount": 2712188.08, "date": "2011-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000001/0001041683-11-000001-index.htm"}, {"action": "SELL", "amount": 505297.77, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168310000006/0001041683-10-000006-index.htm"}, {"action": "SELL", "amount": 1090522.392, "date": "2010-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168310000004/0001041683-10-000004-index.htm"}, {"action": "SELL", "amount": 643248.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168310000003/0001041683-10-000003-index.htm"}, {"action": "SELL", "amount": 298037.4198, "date": "2010-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168310000002/0001041683-10-000002-index.htm"}, {"action": "SELL", "amount": 726297.5, "date": "2010-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168310000001/0001041683-10-000001-index.htm"}, {"action": "SELL", "amount": 512184.4, "date": "2008-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168308000001/0001041683-08-000001-index.htm"}, {"action": "SELL", "amount": 321000.0, "date": "2007-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168307000005/0001041683-07-000005-index.htm"}, {"action": "SELL", "amount": 324799.99999999994, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168307000004/0001041683-07-000004-index.htm"}, {"action": "SELL", "amount": 1029298.2, "date": "2007-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168307000003/0001041683-07-000003-index.htm"}, {"action": "SELL", "amount": 1628641.32, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000018/0001041683-05-000018-index.htm"}, {"action": "SELL", "amount": 341355.8112, "date": "2005-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000016/0001041683-05-000016-index.htm"}, {"action": "SELL", "amount": 917250.0, "date": "2005-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000012/0001041683-05-000012-index.htm"}, {"action": "SELL", "amount": 675691.74, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000010/0001041683-05-000010-index.htm"}, {"action": "SELL", "amount": 279200.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000008/0001041683-05-000008-index.htm"}, {"action": "SELL", "amount": 271914.0, "date": "2005-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000006/0001041683-05-000006-index.htm"}, {"action": "SELL", "amount": 819206.6, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000004/0001041683-05-000004-index.htm"}, {"action": "SELL", "amount": 1039281.0, "date": "2005-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168305000002/0001041683-05-000002-index.htm"}, {"action": "SELL", "amount": 264369.88, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168304000009/0001041683-04-000009-index.htm"}, {"action": "SELL", "amount": 243299.99999999997, "date": "2004-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168304000003/0001041683-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2526219.36, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104168311000009/0001041683-11-000009-index.htm"}}, {"who": "David G. Ireland", "who_key": "IRELAND DAVID G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18605483.423, "net": -18605483.423, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55360.0, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621010000001/0001046210-10-000001-index.htm"}, {"action": "SELL", "amount": 770200.4, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621009000004/0001046210-09-000004-index.htm"}, {"action": "SELL", "amount": 349550.45, "date": "2009-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621009000003/0001046210-09-000003-index.htm"}, {"action": "SELL", "amount": 287741.8, "date": "2009-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621009000002/0001046210-09-000002-index.htm"}, {"action": "SELL", "amount": 32699.199999999997, "date": "2008-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621008000002/0001046210-08-000002-index.htm"}, {"action": "SELL", "amount": 393037.56, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000010/0001046210-07-000010-index.htm"}, {"action": "SELL", "amount": 954750.0, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000008/0001046210-07-000008-index.htm"}, {"action": "SELL", "amount": 485875.0, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000007/0001046210-07-000007-index.htm"}, {"action": "SELL", "amount": 320815.02, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000006/0001046210-07-000006-index.htm"}, {"action": "SELL", "amount": 199764.0, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000005/0001046210-07-000005-index.htm"}, {"action": "SELL", "amount": 225422.00000000003, "date": "2007-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000004/0001046210-07-000004-index.htm"}, {"action": "SELL", "amount": 950848.11, "date": "2007-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621007000003/0001046210-07-000003-index.htm"}, {"action": "SELL", "amount": 2873.0, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621006000001/0001046210-06-000001-index.htm"}, {"action": "SELL", "amount": 242993.4, "date": "2005-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000033/0001046210-05-000033-index.htm"}, {"action": "SELL", "amount": 297445.0, "date": "2005-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000031/0001046210-05-000031-index.htm"}, {"action": "SELL", "amount": 844896.75, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000029/0001046210-05-000029-index.htm"}, {"action": "SELL", "amount": 469400.0, "date": "2005-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000027/0001046210-05-000027-index.htm"}, {"action": "SELL", "amount": 1259600.0, "date": "2005-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000021/0001046210-05-000021-index.htm"}, {"action": "SELL", "amount": 2399915.463, "date": "2005-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000019/0001046210-05-000019-index.htm"}, {"action": "SELL", "amount": 2351051.0, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000017/0001046210-05-000017-index.htm"}, {"action": "SELL", "amount": 372600.0, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000025/0001046210-05-000025-index.htm"}, {"action": "SELL", "amount": 275040.0, "date": "2005-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000015/0001046210-05-000015-index.htm"}, {"action": "SELL", "amount": 335321.0, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000013/0001046210-05-000013-index.htm"}, {"action": "SELL", "amount": 584649.0, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000011/0001046210-05-000011-index.htm"}, {"action": "SELL", "amount": 1231876.0, "date": "2005-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621005000009/0001046210-05-000009-index.htm"}], "latest": {"action": "SELL", "amount": 55360.0, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000104621010000001/0001046210-10-000001-index.htm"}}, {"who": "Norman R. Robertson", "who_key": "ROBERTSON NORMAN R", "role": "Senior VP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17286426.9841, "net": -17286426.9841, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 745315.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000008/0001031408-10-000008-index.htm"}, {"action": "SELL", "amount": 3557330.9999999995, "date": "2010-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000007/0001031408-10-000007-index.htm"}, {"action": "SELL", "amount": 1608430.0, "date": "2010-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000006/0001031408-10-000006-index.htm"}, {"action": "SELL", "amount": 326161.00000000006, "date": "2010-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000004/0001031408-10-000004-index.htm"}, {"action": "SELL", "amount": 589174.0, "date": "2010-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000003/0001031408-10-000003-index.htm"}, {"action": "SELL", "amount": 590938.0, "date": "2010-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000002/0001031408-10-000002-index.htm"}, {"action": "SELL", "amount": 404686.75, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140807000007/0001031408-07-000007-index.htm"}, {"action": "SELL", "amount": 1275200.0, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140807000006/0001031408-07-000006-index.htm"}, {"action": "SELL", "amount": 148220.982, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140807000004/0001031408-07-000004-index.htm"}, {"action": "SELL", "amount": 290200.0, "date": "2006-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140806000002/0001031408-06-000002-index.htm"}, {"action": "SELL", "amount": 461058.4894, "date": "2005-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000032/0001031408-05-000032-index.htm"}, {"action": "SELL", "amount": 314250.0, "date": "2005-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000030/0001031408-05-000030-index.htm"}, {"action": "SELL", "amount": 481832.2, "date": "2005-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000028/0001031408-05-000028-index.htm"}, {"action": "SELL", "amount": 283624.19190000003, "date": "2005-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000026/0001031408-05-000026-index.htm"}, {"action": "SELL", "amount": 37949.6, "date": "2005-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000024/0001031408-05-000024-index.htm"}, {"action": "SELL", "amount": 1587700.0, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000021/0001031408-05-000021-index.htm"}, {"action": "SELL", "amount": 312500.0, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000019/0001031408-05-000019-index.htm"}, {"action": "SELL", "amount": 632032.3308, "date": "2005-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000017/0001031408-05-000017-index.htm"}, {"action": "SELL", "amount": 301026.0, "date": "2005-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000015/0001031408-05-000015-index.htm"}, {"action": "SELL", "amount": 610600.0, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000013/0001031408-05-000013-index.htm"}, {"action": "SELL", "amount": 285500.0, "date": "2005-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000011/0001031408-05-000011-index.htm"}, {"action": "SELL", "amount": 270953.96, "date": "2005-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000009/0001031408-05-000009-index.htm"}, {"action": "SELL", "amount": 535000.0, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000007/0001031408-05-000007-index.htm"}, {"action": "SELL", "amount": 383940.0, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000005/0001031408-05-000005-index.htm"}, {"action": "SELL", "amount": 118450.0, "date": "2004-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140805000003/0001031408-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 745315.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000103140810000008/0001031408-10-000008-index.htm"}}, {"who": "Yogesh K. Gupta", "who_key": "Gupta Yogesh K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 204444.0, "sold": 10584857.6758, "net": -10380413.6758, "trades": 19, "top_score": 49.5, "lean": "selling", "history": [{"action": "BUY", "amount": 103194.0, "date": "2025-07-23", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000129/0000876167-25-000129-index.htm"}, {"action": "SELL", "amount": 537916.14, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616724000153/0000876167-24-000153-index.htm"}, {"action": "SELL", "amount": 2669601.1016, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616724000076/0000876167-24-000076-index.htm"}, {"action": "SELL", "amount": 2287732.823, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616724000041/0000876167-24-000041-index.htm"}, {"action": "SELL", "amount": 1110091.6112000002, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616723000044/0000876167-23-000044-index.htm"}, {"action": "SELL", "amount": 536616.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616723000010/0000876167-23-000010-index.htm"}, {"action": "SELL", "amount": 247159.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000214/0000876167-22-000214-index.htm"}, {"action": "SELL", "amount": 540137.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000208/0000876167-22-000208-index.htm"}, {"action": "SELL", "amount": 256581.5, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000206/0000876167-22-000206-index.htm"}, {"action": "SELL", "amount": 520096.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000200/0000876167-22-000200-index.htm"}, {"action": "SELL", "amount": 231783.49999999997, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000192/0000876167-22-000192-index.htm"}, {"action": "SELL", "amount": 219346.0, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000152/0000876167-22-000152-index.htm"}, {"action": "SELL", "amount": 247663.5, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000149/0000876167-22-000149-index.htm"}, {"action": "SELL", "amount": 232920.00000000003, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000143/0000876167-22-000143-index.htm"}, {"action": "SELL", "amount": 236388.0, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000118/0000876167-22-000118-index.htm"}, {"action": "SELL", "amount": 233092.5, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000116/0000876167-22-000116-index.htm"}, {"action": "SELL", "amount": 251006.50000000003, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000096/0000876167-22-000096-index.htm"}, {"action": "SELL", "amount": 226726.5, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000094/0000876167-22-000094-index.htm"}, {"action": "BUY", "amount": 101250.0, "date": "2020-10-01", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616720000129/0000876167-20-000129-index.htm"}], "latest": {"action": "BUY", "amount": 103194.0, "date": "2025-07-23", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000129/0000876167-25-000129-index.htm"}}, {"who": "James Freedman", "who_key": "FREEDMAN JAMES", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10337922.3565, "net": -10337922.3565, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244359.9, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000010/0001300700-11-000010-index.htm"}, {"action": "SELL", "amount": 232261.031, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000008/0001300700-11-000008-index.htm"}, {"action": "SELL", "amount": 112127.28, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000007/0001300700-11-000007-index.htm"}, {"action": "SELL", "amount": 354000.0, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000006/0001300700-11-000006-index.htm"}, {"action": "SELL", "amount": 138587.2, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000005/0001300700-11-000005-index.htm"}, {"action": "SELL", "amount": 161241.76, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000004/0001300700-11-000004-index.htm"}, {"action": "SELL", "amount": 330219.45, "date": "2011-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000003/0001300700-11-000003-index.htm"}, {"action": "SELL", "amount": 359880.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000002/0001300700-11-000002-index.htm"}, {"action": "SELL", "amount": 439600.0, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000001/0001300700-11-000001-index.htm"}, {"action": "SELL", "amount": 710527.3, "date": "2010-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000011/0001300700-10-000011-index.htm"}, {"action": "SELL", "amount": 121943.39000000001, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000010/0001300700-10-000010-index.htm"}, {"action": "SELL", "amount": 259128.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000008/0001300700-10-000008-index.htm"}, {"action": "SELL", "amount": 193740.0, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000006/0001300700-10-000006-index.htm"}, {"action": "SELL", "amount": 171946.25, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000005/0001300700-10-000005-index.htm"}, {"action": "SELL", "amount": 306280.0, "date": "2010-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000004/0001300700-10-000004-index.htm"}, {"action": "SELL", "amount": 285509.25, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070010000001/0001300700-10-000001-index.htm"}, {"action": "SELL", "amount": 376391.0, "date": "2009-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070009000004/0001300700-09-000004-index.htm"}, {"action": "SELL", "amount": 238500.0, "date": "2009-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070009000003/0001300700-09-000003-index.htm"}, {"action": "SELL", "amount": 31179.879999999997, "date": "2009-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070009000002/0001300700-09-000002-index.htm"}, {"action": "SELL", "amount": 32838.3, "date": "2008-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070008000003/0001300700-08-000003-index.htm"}, {"action": "SELL", "amount": 64068.75, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070008000002/0001300700-08-000002-index.htm"}, {"action": "SELL", "amount": 624360.0, "date": "2008-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070008000001/0001300700-08-000001-index.htm"}, {"action": "SELL", "amount": 267839.99999999994, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070007000009/0001300700-07-000009-index.htm"}, {"action": "SELL", "amount": 159550.0, "date": "2007-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070007000008/0001300700-07-000008-index.htm"}, {"action": "SELL", "amount": 129800.00000000001, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070007000007/0001300700-07-000007-index.htm"}], "latest": {"action": "SELL", "amount": 244359.9, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000130070011000010/0001300700-11-000010-index.htm"}}, {"who": "Loren Jarrett", "who_key": "Jarrett Loren", "role": "EVP/GM Digital Experience", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7862221.8781, "net": -7862221.8781, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90678.42, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750308/000087616726000131/0000876167-26-000131-index.htm"}, {"action": "SELL", "amount": 488777.85, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616726000100/0000876167-26-000100-index.htm"}, {"action": "SELL", "amount": 2083082.3, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000077/0000876167-25-000077-index.htm"}, {"action": "SELL", "amount": 560215.4400000001, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616725000038/0000876167-25-000038-index.htm"}, {"action": "SELL", "amount": 106574.02, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616724000172/0000876167-24-000172-index.htm"}, {"action": "SELL", "amount": 557616.7799999999, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616724000131/0000876167-24-000131-index.htm"}, {"action": "SELL", "amount": 2603928.4142, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616723000095/0000876167-23-000095-index.htm"}, {"action": "SELL", "amount": 258743.5098, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616723000060/0000876167-23-000060-index.htm"}, {"action": "SELL", "amount": 206305.93649999998, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000198/0000876167-22-000198-index.htm"}, {"action": "SELL", "amount": 211774.9, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000145/0000876167-22-000145-index.htm"}, {"action": "SELL", "amount": 216060.02000000002, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616722000114/0000876167-22-000114-index.htm"}, {"action": "SELL", "amount": 158905.0476, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616721000046/0000876167-21-000046-index.htm"}, {"action": "SELL", "amount": 319559.24, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876167/000087616720000049/0000876167-20-000049-index.htm"}], "latest": {"action": "SELL", "amount": 90678.42, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750308/000087616726000131/0000876167-26-000131-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -89600.0}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-10-16", "net": -123776.23}, {"date": "2026-10-21", "net": -90678.42}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000876167-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000876167-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010288", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000876167-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010029", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000876167-26-000119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-30", "title": "Quarterly report", "accession": "0000876167-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000876167-26-000110", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001552781-26-000497", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000876167-26-000102", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000996", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000876167-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007400", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002933", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001552781-26-000390", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000876167-26-000093", "price_sensitive": false}], "performance": {"ticker": "PRGS", "has_prices": true, "summary": {"n": 8, "avg": 0.079076149758037, "win_rate": 0.5, "best": 0.5295557887373207, "worst": -0.13645339652448665, "as_of": "2026-08-14"}, "buys": [{"who": "Gawlick Rainer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74350.79999999999, "date": "2025-08-12", "score": 38.0, "ref_price": 44.32, "return": -0.013312274368231123}, {"who": "Gupta Yogesh K", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 103194.0, "date": "2025-07-23", "score": 49.4, "ref_price": 49.46, "return": -0.11585119288313797}, {"who": "KRALL DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250612.5, "date": "2025-07-23", "score": 44.6, "ref_price": 49.46, "return": -0.11585119288313797}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 50.64, "return": -0.13645339652448665}, {"who": "Gawlick Rainer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37765.0, "date": "2020-10-05", "score": 34.5, "ref_price": 37.87, "return": 0.15473989965672036}, {"who": "FOLGER ANTHONY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 98980.5, "date": "2020-10-01", "score": 46.5, "ref_price": 37.54, "return": 0.16489078316462435}, {"who": "Gupta Yogesh K", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 101250.0, "date": "2020-10-01", "score": 49.5, "ref_price": 37.54, "return": 0.16489078316462435}, {"who": "PEAD PHILIP M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 515860.98, "date": "2012-01-11", "score": 49.6, "ref_price": 28.59, "return": 0.5295557887373207}]}, "price_series": [{"date": "2016-08-08", "close": 28.59, "volume": 110940.0}, {"date": "2016-08-09", "close": 28.74, "volume": 128475.0}, {"date": "2016-08-10", "close": 28.88, "volume": 126968.0}, {"date": "2016-08-11", "close": 28.73, "volume": 168298.0}, {"date": "2016-08-12", "close": 28.65, "volume": 116634.0}, {"date": "2016-08-15", "close": 29.06, "volume": 172907.0}, {"date": "2016-08-16", "close": 28.71, "volume": 137736.0}, {"date": "2016-08-17", "close": 28.6, "volume": 108112.0}, {"date": "2016-08-18", "close": 29.09, "volume": 184012.0}, {"date": "2016-08-19", "close": 28.9, "volume": 175243.0}, {"date": "2016-08-22", "close": 28.7, "volume": 155922.0}, {"date": "2016-08-23", "close": 28.83, "volume": 246142.0}, {"date": "2016-08-24", "close": 28.62, "volume": 142509.0}, {"date": "2016-08-25", "close": 28.88, "volume": 241639.0}, {"date": "2016-08-26", "close": 29.01, "volume": 229539.0}, {"date": "2016-08-29", "close": 29.06, "volume": 157962.0}, {"date": "2016-08-30", "close": 28.96, "volume": 237538.0}, {"date": "2016-08-31", "close": 29.01, "volume": 323778.0}, {"date": "2016-09-01", "close": 29.34, "volume": 228045.0}, {"date": "2016-09-02", "close": 29.6, "volume": 208909.0}, {"date": "2016-09-06", "close": 29.51, "volume": 200694.0}, {"date": "2016-09-07", "close": 29.78, "volume": 212549.0}, {"date": "2016-09-08", "close": 29.45, "volume": 150528.0}, {"date": "2016-09-09", "close": 28.36, "volume": 233802.0}, {"date": "2016-09-12", "close": 28.85, "volume": 381231.0}, {"date": "2016-09-13", "close": 27.69, "volume": 338666.0}, {"date": "2016-09-14", "close": 27.2, "volume": 244319.0}, {"date": "2016-09-15", "close": 27.48, "volume": 316898.0}, {"date": "2016-09-16", "close": 27.02, "volume": 658468.0}, {"date": "2016-09-19", "close": 27.25, "volume": 277835.0}, {"date": "2016-09-20", "close": 27.23, "volume": 184287.0}, {"date": "2016-09-21", "close": 27.52, "volume": 216150.0}, {"date": "2016-09-22", "close": 28.15, "volume": 264512.0}, {"date": "2016-09-23", "close": 28.15, "volume": 284898.0}, {"date": "2016-09-26", "close": 27.75, "volume": 127086.0}, {"date": "2016-09-27", "close": 27.95, "volume": 262908.0}, {"date": "2016-09-28", "close": 28.4, "volume": 463451.0}, {"date": "2016-09-29", "close": 27.21, "volume": 1016812.0}, {"date": "2016-09-30", "close": 27.2, "volume": 519732.0}, {"date": "2016-10-03", "close": 27.53, "volume": 580572.0}, {"date": "2016-10-04", "close": 27.95, "volume": 469987.0}, {"date": "2016-10-05", "close": 27.9, "volume": 278153.0}, {"date": "2016-10-06", "close": 27.85, "volume": 303514.0}, {"date": "2016-10-07", "close": 27.33, "volume": 214413.0}, {"date": "2016-10-10", "close": 27.7, "volume": 179238.0}, {"date": "2016-10-11", "close": 27.37, "volume": 210379.0}, {"date": "2016-10-12", "close": 27.44, "volume": 170158.0}, {"date": "2016-10-13", "close": 27.02, "volume": 199690.0}, {"date": "2016-10-14", "close": 27.09, "volume": 190833.0}, {"date": "2016-10-17", "close": 27.11, "volume": 145572.0}, {"date": "2016-10-18", "close": 26.96, "volume": 180726.0}, {"date": "2016-10-19", "close": 27.33, "volume": 179068.0}, {"date": "2016-10-20", "close": 26.98, "volume": 184433.0}, {"date": "2016-10-21", "close": 27.09, "volume": 135299.0}, {"date": "2016-10-24", "close": 27.35, "volume": 151782.0}, {"date": "2016-10-25", "close": 27.34, "volume": 164186.0}, {"date": "2016-10-26", "close": 26.74, "volume": 209731.0}, {"date": "2016-10-27", "close": 26.6, "volume": 154888.0}, {"date": "2016-10-28", "close": 26.69, "volume": 131001.0}, {"date": "2016-10-31", "close": 26.91, "volume": 355764.0}, {"date": "2016-11-01", "close": 26.57, "volume": 186758.0}, {"date": "2016-11-02", "close": 26.26, "volume": 202684.0}, {"date": "2016-11-03", "close": 26.3, "volume": 194622.0}, {"date": "2016-11-04", "close": 26.36, "volume": 186318.0}, {"date": "2016-11-07", "close": 27.06, "volume": 144770.0}, {"date": "2016-11-08", "close": 27.05, "volume": 133558.0}, {"date": "2016-11-09", "close": 27.83, "volume": 221270.0}, {"date": "2016-11-10", "close": 27.62, "volume": 272978.0}, {"date": "2016-11-11", "close": 29.0, "volume": 315686.0}, {"date": "2016-11-14", "close": 28.78, "volume": 262385.0}, {"date": "2016-11-15", "close": 28.93, "volume": 400874.0}, {"date": "2016-11-16", "close": 29.53, "volume": 223929.0}, {"date": "2016-11-17", "close": 29.68, "volume": 190842.0}, {"date": "2016-11-18", "close": 29.78, "volume": 227710.0}, {"date": "2016-11-21", "close": 29.89, "volume": 158068.0}, {"date": "2016-11-22", "close": 30.23, "volume": 244441.0}, {"date": "2016-11-23", "close": 29.78, "volume": 197928.0}, {"date": "2016-11-25", "close": 29.78, "volume": 91571.0}, {"date": "2016-11-28", "close": 29.75, "volume": 205958.0}, {"date": "2016-11-29", "close": 29.86, "volume": 283918.0}, {"date": "2016-11-30", "close": 29.57, "volume": 164335.0}, {"date": "2016-12-01", "close": 29.33, "volume": 253617.0}, {"date": "2016-12-02", "close": 28.76, "volume": 181759.0}, {"date": "2016-12-05", "close": 29.67, "volume": 164972.0}, {"date": "2016-12-06", "close": 30.0, "volume": 175590.0}, {"date": "2016-12-07", "close": 30.44, "volume": 196031.0}, {"date": "2016-12-08", "close": 31.29, "volume": 226382.0}, {"date": "2016-12-09", "close": 31.57, "volume": 200966.0}, {"date": "2016-12-12", "close": 31.4, "volume": 177617.0}, {"date": "2016-12-13", "close": 31.38, "volume": 193289.0}, {"date": "2016-12-14", "close": 31.37, "volume": 135349.0}, {"date": "2016-12-15", "close": 31.38, "volume": 242688.0}, {"date": "2016-12-16", "close": 31.33, "volume": 736480.0}, {"date": "2016-12-19", "close": 31.82, "volume": 178888.0}, {"date": "2016-12-20", "close": 32.12, "volume": 123105.0}, {"date": "2016-12-21", "close": 32.3, "volume": 116740.0}, {"date": "2016-12-22", "close": 31.97, "volume": 100922.0}, {"date": "2016-12-23", "close": 32.15, "volume": 100171.0}, {"date": "2016-12-27", "close": 32.39, "volume": 72134.0}, {"date": "2016-12-28", "close": 32.13, "volume": 69795.0}, {"date": "2016-12-29", "close": 32.28, "volume": 92223.0}, {"date": "2016-12-30", "close": 31.93, "volume": 129920.0}, {"date": "2017-01-03", "close": 32.05, "volume": 155651.0}, {"date": "2017-01-04", "close": 32.14, "volume": 295497.0}, {"date": "2017-01-05", "close": 31.68, "volume": 253666.0}, {"date": "2017-01-06", "close": 31.53, "volume": 144676.0}, {"date": "2017-01-09", "close": 31.29, "volume": 167341.0}, {"date": "2017-01-10", "close": 31.32, "volume": 201989.0}, {"date": "2017-01-11", "close": 31.73, "volume": 303258.0}, {"date": "2017-01-12", "close": 31.67, "volume": 204027.0}, {"date": "2017-01-13", "close": 32.25, "volume": 343832.0}, {"date": "2017-01-17", "close": 27.63, "volume": 1376426.0}, {"date": "2017-01-18", "close": 28.07, "volume": 493008.0}, {"date": "2017-01-19", "close": 28.02, "volume": 350534.0}, {"date": "2017-01-20", "close": 28.18, "volume": 329781.0}, {"date": "2017-01-23", "close": 28.48, "volume": 286189.0}, {"date": "2017-01-24", "close": 28.75, "volume": 240829.0}, {"date": "2017-01-25", "close": 28.88, "volume": 182170.0}, {"date": "2017-01-26", "close": 28.56, "volume": 117456.0}, {"date": "2017-01-27", "close": 28.45, "volume": 104745.0}, {"date": "2017-01-30", "close": 27.91, "volume": 171907.0}, {"date": "2017-01-31", "close": 28.02, "volume": 193198.0}, {"date": "2017-02-01", "close": 27.78, "volume": 204863.0}, {"date": "2017-02-02", "close": 27.69, "volume": 188933.0}, {"date": "2017-02-03", "close": 27.9, "volume": 361091.0}, {"date": "2017-02-06", "close": 27.98, "volume": 150352.0}, {"date": "2017-02-07", "close": 27.92, "volume": 176887.0}, {"date": "2017-02-08", "close": 28.17, "volume": 287017.0}, {"date": "2017-02-09", "close": 28.61, "volume": 257447.0}, {"date": "2017-02-10", "close": 28.81, "volume": 237378.0}, {"date": "2017-02-13", "close": 28.91, "volume": 199845.0}, {"date": "2017-02-14", "close": 28.75, "volume": 332501.0}, {"date": "2017-02-15", "close": 28.86, "volume": 614609.0}, {"date": "2017-02-16", "close": 29.13, "volume": 1086981.0}, {"date": "2017-02-17", "close": 29.25, "volume": 687272.0}, {"date": "2017-02-21", "close": 29.42, "volume": 322863.0}, {"date": "2017-02-22", "close": 28.99, "volume": 177573.0}, {"date": "2017-02-23", "close": 28.98, "volume": 332361.0}, {"date": "2017-02-24", "close": 28.98, "volume": 362184.0}, {"date": "2017-02-27", "close": 29.12, "volume": 684210.0}, {"date": "2017-02-28", "close": 28.68, "volume": 554645.0}, {"date": "2017-03-01", "close": 29.21, "volume": 477853.0}, {"date": "2017-03-02", "close": 29.03, "volume": 346724.0}, {"date": "2017-03-03", "close": 28.77, "volume": 303008.0}, {"date": "2017-03-06", "close": 28.54, "volume": 407324.0}, {"date": "2017-03-07", "close": 28.89, "volume": 354089.0}, {"date": "2017-03-08", "close": 28.92, "volume": 401294.0}, {"date": "2017-03-09", "close": 28.9, "volume": 190044.0}, {"date": "2017-03-10", "close": 29.12, "volume": 196766.0}, {"date": "2017-03-13", "close": 29.18, "volume": 155150.0}, {"date": "2017-03-14", "close": 28.96, "volume": 116945.0}, {"date": "2017-03-15", "close": 29.01, "volume": 231415.0}, {"date": "2017-03-16", "close": 29.1, "volume": 213418.0}, {"date": "2017-03-17", "close": 28.91, "volume": 680778.0}, {"date": "2017-03-20", "close": 28.5, "volume": 364181.0}, {"date": "2017-03-21", "close": 27.8, "volume": 390742.0}, {"date": "2017-03-22", "close": 27.88, "volume": 224189.0}, {"date": "2017-03-23", "close": 28.15, "volume": 246754.0}, {"date": "2017-03-24", "close": 28.03, "volume": 302012.0}, {"date": "2017-03-27", "close": 28.19, "volume": 294513.0}, {"date": "2017-03-28", "close": 28.3, "volume": 253685.0}, {"date": "2017-03-29", "close": 28.67, "volume": 284628.0}, {"date": "2017-03-30", "close": 29.35, "volume": 1550613.0}, {"date": "2017-03-31", "close": 29.05, "volume": 661468.0}, {"date": "2017-04-03", "close": 29.15, "volume": 512054.0}, {"date": "2017-04-04", "close": 29.13, "volume": 528337.0}, {"date": "2017-04-05", "close": 29.22, "volume": 525408.0}, {"date": "2017-04-06", "close": 29.73, "volume": 460204.0}, {"date": "2017-04-07", "close": 29.69, "volume": 663150.0}, {"date": "2017-04-10", "close": 29.61, "volume": 462389.0}, {"date": "2017-04-11", "close": 29.79, "volume": 401950.0}, {"date": "2017-04-12", "close": 29.37, "volume": 271386.0}, {"date": "2017-04-13", "close": 29.09, "volume": 346843.0}, {"date": "2017-04-17", "close": 29.5, "volume": 428689.0}, {"date": "2017-04-18", "close": 29.42, "volume": 292239.0}, {"date": "2017-04-19", "close": 29.5, "volume": 342927.0}, {"date": "2017-04-20", "close": 29.57, "volume": 327775.0}, {"date": "2017-04-21", "close": 29.49, "volume": 517777.0}, {"date": "2017-04-24", "close": 29.73, "volume": 381046.0}, {"date": "2017-04-25", "close": 29.95, "volume": 465142.0}, {"date": "2017-04-26", "close": 30.08, "volume": 404038.0}, {"date": "2017-04-27", "close": 29.9, "volume": 223948.0}, {"date": "2017-04-28", "close": 29.72, "volume": 204402.0}, {"date": "2017-05-01", "close": 29.83, "volume": 317365.0}, {"date": "2017-05-02", "close": 29.82, "volume": 354635.0}, {"date": "2017-05-03", "close": 29.77, "volume": 214645.0}, {"date": "2017-05-04", "close": 29.79, "volume": 150890.0}, {"date": "2017-05-05", "close": 30.02, "volume": 178461.0}, {"date": "2017-05-08", "close": 30.08, "volume": 156735.0}, {"date": "2017-05-09", "close": 30.04, "volume": 180671.0}, {"date": "2017-05-10", "close": 30.2, "volume": 332586.0}, {"date": "2017-05-11", "close": 29.74, "volume": 251517.0}, {"date": "2017-05-12", "close": 29.45, "volume": 220282.0}, {"date": "2017-05-15", "close": 29.89, "volume": 202048.0}, {"date": "2017-05-16", "close": 29.96, "volume": 245005.0}, {"date": "2017-05-17", "close": 29.07, "volume": 393865.0}, {"date": "2017-05-18", "close": 29.13, "volume": 260182.0}, {"date": "2017-05-19", "close": 28.97, "volume": 228024.0}, {"date": "2017-05-22", "close": 29.13, "volume": 227063.0}, {"date": "2017-05-23", "close": 29.17, "volume": 181929.0}, {"date": "2017-05-24", "close": 29.18, "volume": 149693.0}, {"date": "2017-05-25", "close": 29.3, "volume": 200736.0}, {"date": "2017-05-26", "close": 29.2, "volume": 251020.0}, {"date": "2017-05-30", "close": 29.38, "volume": 186520.0}, {"date": "2017-05-31", "close": 29.2, "volume": 308500.0}, {"date": "2017-06-01", "close": 29.47, "volume": 380565.0}, {"date": "2017-06-02", "close": 29.7, "volume": 281975.0}, {"date": "2017-06-05", "close": 29.63, "volume": 160095.0}, {"date": "2017-06-06", "close": 29.38, "volume": 211122.0}, {"date": "2017-06-07", "close": 29.26, "volume": 169872.0}, {"date": "2017-06-08", "close": 29.62, "volume": 174042.0}, {"date": "2017-06-09", "close": 29.19, "volume": 232798.0}, {"date": "2017-06-12", "close": 29.14, "volume": 266187.0}, {"date": "2017-06-13", "close": 29.52, "volume": 181229.0}, {"date": "2017-06-14", "close": 29.26, "volume": 158338.0}, {"date": "2017-06-15", "close": 29.13, "volume": 154736.0}, {"date": "2017-06-16", "close": 29.24, "volume": 439341.0}, {"date": "2017-06-19", "close": 29.56, "volume": 251126.0}, {"date": "2017-06-20", "close": 29.21, "volume": 277901.0}, {"date": "2017-06-21", "close": 29.34, "volume": 292086.0}, {"date": "2017-06-22", "close": 29.79, "volume": 228714.0}, {"date": "2017-06-23", "close": 30.29, "volume": 1640450.0}, {"date": "2017-06-26", "close": 30.24, "volume": 224968.0}, {"date": "2017-06-27", "close": 30.08, "volume": 168534.0}, {"date": "2017-06-28", "close": 30.82, "volume": 524204.0}, {"date": "2017-06-29", "close": 30.64, "volume": 700637.0}, {"date": "2017-06-30", "close": 30.89, "volume": 687663.0}, {"date": "2017-07-03", "close": 30.9, "volume": 238524.0}, {"date": "2017-07-05", "close": 31.2, "volume": 528159.0}, {"date": "2017-07-06", "close": 30.97, "volume": 494625.0}, {"date": "2017-07-07", "close": 31.56, "volume": 570541.0}, {"date": "2017-07-10", "close": 31.8, "volume": 362950.0}, {"date": "2017-07-11", "close": 31.46, "volume": 354825.0}, {"date": "2017-07-12", "close": 31.73, "volume": 388546.0}, {"date": "2017-07-13", "close": 31.49, "volume": 410532.0}, {"date": "2017-07-14", "close": 31.69, "volume": 331780.0}, {"date": "2017-07-17", "close": 31.59, "volume": 320218.0}, {"date": "2017-07-18", "close": 31.46, "volume": 247673.0}, {"date": "2017-07-19", "close": 32.09, "volume": 321467.0}, {"date": "2017-07-20", "close": 32.05, "volume": 287629.0}, {"date": "2017-07-21", "close": 31.78, "volume": 251736.0}, {"date": "2017-07-24", "close": 31.7, "volume": 325444.0}, {"date": "2017-07-25", "close": 32.13, "volume": 292487.0}, {"date": "2017-07-26", "close": 32.33, "volume": 177324.0}, {"date": "2017-07-27", "close": 32.11, "volume": 440819.0}, {"date": "2017-07-28", "close": 32.14, "volume": 273318.0}, {"date": "2017-07-31", "close": 32.01, "volume": 297105.0}, {"date": "2017-08-01", "close": 31.92, "volume": 267600.0}, {"date": "2017-08-02", "close": 31.46, "volume": 337209.0}, {"date": "2017-08-03", "close": 31.31, "volume": 252473.0}, {"date": "2017-08-04", "close": 31.45, "volume": 365541.0}, {"date": "2017-08-07", "close": 31.81, "volume": 264178.0}, {"date": "2017-08-08", "close": 31.58, "volume": 397831.0}, {"date": "2017-08-09", "close": 31.89, "volume": 340450.0}, {"date": "2017-08-10", "close": 31.42, "volume": 289037.0}, {"date": "2017-08-11", "close": 32.23, "volume": 1029989.0}, {"date": "2017-08-14", "close": 32.55, "volume": 307484.0}, {"date": "2017-08-15", "close": 32.51, "volume": 326392.0}, {"date": "2017-08-16", "close": 32.61, "volume": 184775.0}, {"date": "2017-08-17", "close": 32.47, "volume": 307012.0}, {"date": "2017-08-18", "close": 32.52, "volume": 507402.0}, {"date": "2017-08-21", "close": 32.68, "volume": 275136.0}, {"date": "2017-08-22", "close": 33.28, "volume": 197578.0}, {"date": "2017-08-23", "close": 33.15, "volume": 195968.0}, {"date": "2017-08-24", "close": 33.23, "volume": 166656.0}, {"date": "2017-08-25", "close": 33.1, "volume": 197874.0}, {"date": "2017-08-28", "close": 33.28, "volume": 236704.0}, {"date": "2017-08-29", "close": 33.02, "volume": 252566.0}, {"date": "2017-08-30", "close": 33.08, "volume": 160810.0}, {"date": "2017-08-31", "close": 33.58, "volume": 184904.0}, {"date": "2017-09-01", "close": 33.46, "volume": 257379.0}, {"date": "2017-09-05", "close": 33.6, "volume": 367716.0}, {"date": "2017-09-06", "close": 33.46, "volume": 481843.0}, {"date": "2017-09-07", "close": 33.42, "volume": 426242.0}, {"date": "2017-09-08", "close": 33.7, "volume": 288672.0}, {"date": "2017-09-11", "close": 34.41, "volume": 474736.0}, {"date": "2017-09-12", "close": 36.38, "volume": 614783.0}, {"date": "2017-09-13", "close": 36.23, "volume": 748781.0}, {"date": "2017-09-14", "close": 36.96, "volume": 712688.0}, {"date": "2017-09-15", "close": 37.31, "volume": 1563554.0}, {"date": "2017-09-18", "close": 37.49, "volume": 435298.0}, {"date": "2017-09-19", "close": 37.71, "volume": 314195.0}, {"date": "2017-09-20", "close": 37.5, "volume": 259137.0}, {"date": "2017-09-21", "close": 37.05, "volume": 313989.0}, {"date": "2017-09-22", "close": 37.29, "volume": 325408.0}, {"date": "2017-09-25", "close": 37.29, "volume": 411841.0}, {"date": "2017-09-26", "close": 37.51, "volume": 949532.0}, {"date": "2017-09-27", "close": 37.94, "volume": 683596.0}, {"date": "2017-09-28", "close": 37.69, "volume": 898891.0}, {"date": "2017-09-29", "close": 38.17, "volume": 614822.0}, {"date": "2017-10-02", "close": 38.77, "volume": 447594.0}, {"date": "2017-10-03", "close": 39.3, "volume": 783888.0}, {"date": "2017-10-04", "close": 39.78, "volume": 610954.0}, {"date": "2017-10-05", "close": 39.75, "volume": 364308.0}, {"date": "2017-10-06", "close": 40.03, "volume": 368246.0}, {"date": "2017-10-09", "close": 40.16, "volume": 322068.0}, {"date": "2017-10-10", "close": 40.41, "volume": 420110.0}, {"date": "2017-10-11", "close": 41.11, "volume": 1114342.0}, {"date": "2017-10-12", "close": 40.8, "volume": 420457.0}, {"date": "2017-10-13", "close": 40.74, "volume": 306068.0}, {"date": "2017-10-16", "close": 41.04, "volume": 172327.0}, {"date": "2017-10-17", "close": 41.08, "volume": 328134.0}, {"date": "2017-10-18", "close": 41.55, "volume": 279328.0}, {"date": "2017-10-19", "close": 41.73, "volume": 212463.0}, {"date": "2017-10-20", "close": 42.14, "volume": 314027.0}, {"date": "2017-10-23", "close": 42.35, "volume": 317537.0}, {"date": "2017-10-24", "close": 42.37, "volume": 242167.0}, {"date": "2017-10-25", "close": 42.41, "volume": 320445.0}, {"date": "2017-10-26", "close": 42.65, "volume": 382523.0}, {"date": "2017-10-27", "close": 42.54, "volume": 351214.0}, {"date": "2017-10-30", "close": 41.75, "volume": 285514.0}, {"date": "2017-10-31", "close": 42.33, "volume": 342740.0}, {"date": "2017-11-01", "close": 42.03, "volume": 253556.0}, {"date": "2017-11-02", "close": 42.4, "volume": 214303.0}, {"date": "2017-11-03", "close": 42.1, "volume": 293299.0}, {"date": "2017-11-06", "close": 42.18, "volume": 409373.0}, {"date": "2017-11-07", "close": 41.91, "volume": 241179.0}, {"date": "2017-11-08", "close": 42.0, "volume": 237548.0}, {"date": "2017-11-09", "close": 41.94, "volume": 189911.0}, {"date": "2017-11-10", "close": 42.15, "volume": 161000.0}, {"date": "2017-11-13", "close": 42.21, "volume": 248074.0}, {"date": "2017-11-14", "close": 41.76, "volume": 222944.0}, {"date": "2017-11-15", "close": 40.8, "volume": 389337.0}, {"date": "2017-11-16", "close": 41.41, "volume": 324026.0}, {"date": "2017-11-17", "close": 41.9, "volume": 270404.0}, {"date": "2017-11-20", "close": 42.27, "volume": 337604.0}, {"date": "2017-11-21", "close": 42.25, "volume": 270201.0}, {"date": "2017-11-22", "close": 41.98, "volume": 213947.0}, {"date": "2017-11-24", "close": 42.32, "volume": 108014.0}, {"date": "2017-11-27", "close": 41.8, "volume": 453310.0}, {"date": "2017-11-28", "close": 42.35, "volume": 321135.0}, {"date": "2017-11-29", "close": 41.3, "volume": 266144.0}, {"date": "2017-11-30", "close": 41.34, "volume": 311724.0}, {"date": "2017-12-01", "close": 41.44, "volume": 354275.0}, {"date": "2017-12-04", "close": 40.62, "volume": 619088.0}, {"date": "2017-12-05", "close": 41.15, "volume": 254076.0}, {"date": "2017-12-06", "close": 41.22, "volume": 194618.0}, {"date": "2017-12-07", "close": 41.23, "volume": 290765.0}, {"date": "2017-12-08", "close": 41.3, "volume": 177536.0}, {"date": "2017-12-11", "close": 41.4, "volume": 196297.0}, {"date": "2017-12-12", "close": 41.17, "volume": 215144.0}, {"date": "2017-12-13", "close": 41.43, "volume": 284392.0}, {"date": "2017-12-14", "close": 40.84, "volume": 356564.0}, {"date": "2017-12-15", "close": 41.83, "volume": 727732.0}, {"date": "2017-12-18", "close": 42.72, "volume": 282672.0}, {"date": "2017-12-19", "close": 42.75, "volume": 303375.0}, {"date": "2017-12-20", "close": 42.68, "volume": 285870.0}, {"date": "2017-12-21", "close": 42.57, "volume": 208486.0}, {"date": "2017-12-22", "close": 42.68, "volume": 248432.0}, {"date": "2017-12-26", "close": 42.59, "volume": 195366.0}, {"date": "2017-12-27", "close": 42.68, "volume": 350854.0}, {"date": "2017-12-28", "close": 42.73, "volume": 224278.0}, {"date": "2017-12-29", "close": 42.57, "volume": 234781.0}, {"date": "2018-01-02", "close": 43.24, "volume": 453758.0}, {"date": "2018-01-03", "close": 43.34, "volume": 437124.0}, {"date": "2018-01-04", "close": 43.19, "volume": 388087.0}, {"date": "2018-01-05", "close": 43.61, "volume": 233461.0}, {"date": "2018-01-08", "close": 43.97, "volume": 228899.0}, {"date": "2018-01-09", "close": 43.72, "volume": 229538.0}, {"date": "2018-01-10", "close": 43.67, "volume": 315966.0}, {"date": "2018-01-11", "close": 50.55, "volume": 1919420.0}, {"date": "2018-01-12", "close": 50.69, "volume": 1200946.0}, {"date": "2018-01-16", "close": 52.36, "volume": 713041.0}, {"date": "2018-01-17", "close": 52.51, "volume": 684872.0}, {"date": "2018-01-18", "close": 51.3, "volume": 397360.0}, {"date": "2018-01-19", "close": 51.65, "volume": 439100.0}, {"date": "2018-01-22", "close": 51.15, "volume": 347774.0}, {"date": "2018-01-23", "close": 50.55, "volume": 376727.0}, {"date": "2018-01-24", "close": 49.94, "volume": 607189.0}, {"date": "2018-01-25", "close": 49.9, "volume": 406535.0}, {"date": "2018-01-26", "close": 50.62, "volume": 613717.0}, {"date": "2018-01-29", "close": 50.88, "volume": 345330.0}, {"date": "2018-01-30", "close": 50.46, "volume": 304547.0}, {"date": "2018-01-31", "close": 49.83, "volume": 225569.0}, {"date": "2018-02-01", "close": 49.66, "volume": 370089.0}, {"date": "2018-02-02", "close": 48.34, "volume": 259347.0}, {"date": "2018-02-05", "close": 47.2, "volume": 322645.0}, {"date": "2018-02-06", "close": 47.92, "volume": 482104.0}, {"date": "2018-02-07", "close": 47.8, "volume": 256860.0}, {"date": "2018-02-08", "close": 46.16, "volume": 355812.0}, {"date": "2018-02-09", "close": 46.41, "volume": 314464.0}, {"date": "2018-02-12", "close": 46.85, "volume": 212397.0}, {"date": "2018-02-13", "close": 47.32, "volume": 152175.0}, {"date": "2018-02-14", "close": 47.74, "volume": 234573.0}, {"date": "2018-02-15", "close": 48.0, "volume": 235745.0}, {"date": "2018-02-16", "close": 47.76, "volume": 284886.0}, {"date": "2018-02-20", "close": 47.9, "volume": 221218.0}, {"date": "2018-02-21", "close": 48.96, "volume": 582022.0}, {"date": "2018-02-22", "close": 48.44, "volume": 377589.0}, {"date": "2018-02-23", "close": 48.7, "volume": 178080.0}, {"date": "2018-02-26", "close": 48.55, "volume": 295270.0}, {"date": "2018-02-27", "close": 47.82, "volume": 643864.0}, {"date": "2018-02-28", "close": 46.87, "volume": 301421.0}, {"date": "2018-03-01", "close": 46.21, "volume": 813369.0}, {"date": "2018-03-02", "close": 46.42, "volume": 596210.0}, {"date": "2018-03-05", "close": 46.84, "volume": 533135.0}, {"date": "2018-03-06", "close": 43.27, "volume": 2062156.0}, {"date": "2018-03-07", "close": 44.4, "volume": 1201007.0}, {"date": "2018-03-08", "close": 38.81, "volume": 2005400.0}, {"date": "2018-03-09", "close": 40.38, "volume": 1152183.0}, {"date": "2018-03-12", "close": 40.91, "volume": 894879.0}, {"date": "2018-03-13", "close": 40.78, "volume": 460317.0}, {"date": "2018-03-14", "close": 41.05, "volume": 648440.0}, {"date": "2018-03-15", "close": 41.35, "volume": 527759.0}, {"date": "2018-03-16", "close": 41.1, "volume": 1054761.0}, {"date": "2018-03-19", "close": 41.17, "volume": 590455.0}, {"date": "2018-03-20", "close": 41.37, "volume": 537751.0}, {"date": "2018-03-21", "close": 41.21, "volume": 457848.0}, {"date": "2018-03-22", "close": 40.08, "volume": 315894.0}, {"date": "2018-03-23", "close": 39.23, "volume": 310377.0}, {"date": "2018-03-26", "close": 39.96, "volume": 552193.0}, {"date": "2018-03-27", "close": 38.59, "volume": 511909.0}, {"date": "2018-03-28", "close": 38.48, "volume": 1018695.0}, {"date": "2018-03-29", "close": 38.45, "volume": 1079475.0}, {"date": "2018-04-02", "close": 37.21, "volume": 900763.0}, {"date": "2018-04-03", "close": 38.92, "volume": 1073483.0}, {"date": "2018-04-04", "close": 38.69, "volume": 648998.0}, {"date": "2018-04-05", "close": 38.79, "volume": 671043.0}, {"date": "2018-04-06", "close": 37.66, "volume": 417217.0}, {"date": "2018-04-09", "close": 37.63, "volume": 717723.0}, {"date": "2018-04-10", "close": 38.25, "volume": 754595.0}, {"date": "2018-04-11", "close": 38.04, "volume": 341186.0}, {"date": "2018-04-12", "close": 38.43, "volume": 367811.0}, {"date": "2018-04-13", "close": 37.92, "volume": 210506.0}, {"date": "2018-04-16", "close": 38.32, "volume": 287894.0}, {"date": "2018-04-17", "close": 38.77, "volume": 334017.0}, {"date": "2018-04-18", "close": 39.16, "volume": 349935.0}, {"date": "2018-04-19", "close": 38.85, "volume": 247455.0}, {"date": "2018-04-20", "close": 37.82, "volume": 273032.0}, {"date": "2018-04-23", "close": 37.25, "volume": 272031.0}, {"date": "2018-04-24", "close": 37.22, "volume": 237074.0}, {"date": "2018-04-25", "close": 37.04, "volume": 181724.0}, {"date": "2018-04-26", "close": 37.35, "volume": 208533.0}, {"date": "2018-04-27", "close": 37.02, "volume": 192190.0}, {"date": "2018-04-30", "close": 36.93, "volume": 648085.0}, {"date": "2018-05-01", "close": 37.07, "volume": 252596.0}, {"date": "2018-05-02", "close": 37.21, "volume": 290225.0}, {"date": "2018-05-03", "close": 37.15, "volume": 252565.0}, {"date": "2018-05-04", "close": 37.71, "volume": 279592.0}, {"date": "2018-05-07", "close": 38.34, "volume": 747095.0}, {"date": "2018-05-08", "close": 38.46, "volume": 444684.0}, {"date": "2018-05-09", "close": 37.87, "volume": 283284.0}, {"date": "2018-05-10", "close": 38.25, "volume": 243364.0}, {"date": "2018-05-11", "close": 38.24, "volume": 156734.0}, {"date": "2018-05-14", "close": 37.09, "volume": 276542.0}, {"date": "2018-05-15", "close": 37.22, "volume": 252782.0}, {"date": "2018-05-16", "close": 37.39, "volume": 331541.0}, {"date": "2018-05-17", "close": 37.0, "volume": 373762.0}, {"date": "2018-05-18", "close": 36.87, "volume": 655182.0}, {"date": "2018-05-21", "close": 37.34, "volume": 312593.0}, {"date": "2018-05-22", "close": 36.96, "volume": 202467.0}, {"date": "2018-05-23", "close": 37.5, "volume": 242674.0}, {"date": "2018-05-24", "close": 37.78, "volume": 316899.0}, {"date": "2018-05-25", "close": 37.09, "volume": 240291.0}, {"date": "2018-05-29", "close": 37.7, "volume": 413527.0}, {"date": "2018-05-30", "close": 37.66, "volume": 525999.0}, {"date": "2018-05-31", "close": 37.88, "volume": 337945.0}, {"date": "2018-06-01", "close": 38.38, "volume": 383608.0}, {"date": "2018-06-04", "close": 38.68, "volume": 327933.0}, {"date": "2018-06-05", "close": 39.46, "volume": 332077.0}, {"date": "2018-06-06", "close": 39.03, "volume": 427742.0}, {"date": "2018-06-07", "close": 38.61, "volume": 300158.0}, {"date": "2018-06-08", "close": 38.77, "volume": 333952.0}, {"date": "2018-06-11", "close": 39.05, "volume": 208877.0}, {"date": "2018-06-12", "close": 39.34, "volume": 245050.0}, {"date": "2018-06-13", "close": 39.19, "volume": 346455.0}, {"date": "2018-06-14", "close": 39.24, "volume": 296722.0}, {"date": "2018-06-15", "close": 38.92, "volume": 398379.0}, {"date": "2018-06-18", "close": 39.42, "volume": 237335.0}, {"date": "2018-06-19", "close": 39.33, "volume": 255592.0}, {"date": "2018-06-20", "close": 38.96, "volume": 200277.0}, {"date": "2018-06-21", "close": 37.85, "volume": 422711.0}, {"date": "2018-06-22", "close": 36.26, "volume": 858780.0}, {"date": "2018-06-25", "close": 35.51, "volume": 485390.0}, {"date": "2018-06-26", "close": 35.78, "volume": 221612.0}, {"date": "2018-06-27", "close": 34.8, "volume": 479987.0}, {"date": "2018-06-28", "close": 40.93, "volume": 2024969.0}, {"date": "2018-06-29", "close": 38.82, "volume": 1118120.0}, {"date": "2018-07-02", "close": 38.74, "volume": 652138.0}, {"date": "2018-07-03", "close": 38.36, "volume": 383951.0}, {"date": "2018-07-05", "close": 38.41, "volume": 358444.0}, {"date": "2018-07-06", "close": 38.32, "volume": 248412.0}, {"date": "2018-07-09", "close": 38.6, "volume": 378279.0}, {"date": "2018-07-10", "close": 38.41, "volume": 320526.0}, {"date": "2018-07-11", "close": 38.48, "volume": 318705.0}, {"date": "2018-07-12", "close": 39.62, "volume": 310442.0}, {"date": "2018-07-13", "close": 38.72, "volume": 325681.0}, {"date": "2018-07-16", "close": 39.06, "volume": 296686.0}, {"date": "2018-07-17", "close": 39.83, "volume": 318827.0}, {"date": "2018-07-18", "close": 40.11, "volume": 319239.0}, {"date": "2018-07-19", "close": 39.4, "volume": 224602.0}, {"date": "2018-07-20", "close": 39.13, "volume": 169196.0}, {"date": "2018-07-23", "close": 39.37, "volume": 280776.0}, {"date": "2018-07-24", "close": 39.38, "volume": 284148.0}, {"date": "2018-07-25", "close": 39.84, "volume": 331126.0}, {"date": "2018-07-26", "close": 39.91, "volume": 254873.0}, {"date": "2018-07-27", "close": 38.21, "volume": 259901.0}, {"date": "2018-07-30", "close": 36.72, "volume": 624246.0}, {"date": "2018-07-31", "close": 36.79, "volume": 517882.0}, {"date": "2018-08-01", "close": 37.34, "volume": 313309.0}, {"date": "2018-08-02", "close": 37.59, "volume": 180637.0}, {"date": "2018-08-03", "close": 37.51, "volume": 226376.0}, {"date": "2018-08-06", "close": 38.2, "volume": 162086.0}, {"date": "2018-08-07", "close": 38.45, "volume": 145391.0}, {"date": "2018-08-08", "close": 38.45, "volume": 179080.0}, {"date": "2018-08-09", "close": 38.31, "volume": 183713.0}, {"date": "2018-08-10", "close": 38.64, "volume": 229748.0}, {"date": "2018-08-13", "close": 38.79, "volume": 228128.0}, {"date": "2018-08-14", "close": 39.15, "volume": 186765.0}, {"date": "2018-08-15", "close": 38.29, "volume": 172807.0}, {"date": "2018-08-16", "close": 38.48, "volume": 159583.0}, {"date": "2018-08-17", "close": 38.66, "volume": 133023.0}, {"date": "2018-08-20", "close": 38.87, "volume": 127809.0}, {"date": "2018-08-21", "close": 38.98, "volume": 170800.0}, {"date": "2018-08-22", "close": 39.6, "volume": 203571.0}, {"date": "2018-08-23", "close": 39.6, "volume": 143018.0}, {"date": "2018-08-24", "close": 40.6, "volume": 296004.0}, {"date": "2018-08-27", "close": 40.17, "volume": 171823.0}, {"date": "2018-08-28", "close": 40.25, "volume": 131341.0}, {"date": "2018-08-29", "close": 40.75, "volume": 173035.0}, {"date": "2018-08-30", "close": 40.45, "volume": 139884.0}, {"date": "2018-08-31", "close": 40.93, "volume": 230247.0}, {"date": "2018-09-04", "close": 41.1, "volume": 565447.0}, {"date": "2018-09-05", "close": 40.11, "volume": 529574.0}, {"date": "2018-09-06", "close": 40.67, "volume": 310906.0}, {"date": "2018-09-07", "close": 41.0, "volume": 495941.0}, {"date": "2018-09-10", "close": 41.33, "volume": 292872.0}, {"date": "2018-09-11", "close": 41.75, "volume": 302494.0}, {"date": "2018-09-12", "close": 42.73, "volume": 669080.0}, {"date": "2018-09-13", "close": 42.24, "volume": 516989.0}, {"date": "2018-09-14", "close": 42.55, "volume": 262702.0}, {"date": "2018-09-17", "close": 41.65, "volume": 509188.0}, {"date": "2018-09-18", "close": 42.18, "volume": 235697.0}, {"date": "2018-09-19", "close": 41.97, "volume": 302574.0}, {"date": "2018-09-20", "close": 42.41, "volume": 218618.0}, {"date": "2018-09-21", "close": 42.22, "volume": 671437.0}, {"date": "2018-09-24", "close": 42.07, "volume": 235409.0}, {"date": "2018-09-25", "close": 42.47, "volume": 276305.0}, {"date": "2018-09-26", "close": 41.75, "volume": 367790.0}, {"date": "2018-09-27", "close": 42.55, "volume": 785940.0}, {"date": "2018-09-28", "close": 35.29, "volume": 3294411.0}, {"date": "2018-10-01", "close": 35.565, "volume": 861070.0}, {"date": "2018-10-02", "close": 34.45, "volume": 698380.0}, {"date": "2018-10-03", "close": 35.01, "volume": 565715.0}, {"date": "2018-10-04", "close": 35.02, "volume": 496082.0}, {"date": "2018-10-05", "close": 34.09, "volume": 464258.0}, {"date": "2018-10-08", "close": 33.71, "volume": 396325.0}, {"date": "2018-10-09", "close": 33.59, "volume": 484933.0}, {"date": "2018-10-10", "close": 32.75, "volume": 454892.0}, {"date": "2018-10-11", "close": 32.53, "volume": 531701.0}, {"date": "2018-10-12", "close": 32.54, "volume": 389422.0}, {"date": "2018-10-15", "close": 32.39, "volume": 327167.0}, {"date": "2018-10-16", "close": 33.05, "volume": 411465.0}, {"date": "2018-10-17", "close": 33.04, "volume": 284668.0}, {"date": "2018-10-18", "close": 32.43, "volume": 251351.0}, {"date": "2018-10-19", "close": 32.14, "volume": 331256.0}, {"date": "2018-10-22", "close": 32.46, "volume": 259506.0}, {"date": "2018-10-23", "close": 32.21, "volume": 507448.0}, {"date": "2018-10-24", "close": 30.96, "volume": 464854.0}, {"date": "2018-10-25", "close": 31.16, "volume": 343408.0}, {"date": "2018-10-26", "close": 31.15, "volume": 416834.0}, {"date": "2018-10-29", "close": 30.93, "volume": 420347.0}, {"date": "2018-10-30", "close": 31.2, "volume": 283342.0}, {"date": "2018-10-31", "close": 32.14, "volume": 376696.0}, {"date": "2018-11-01", "close": 32.13, "volume": 365880.0}, {"date": "2018-11-02", "close": 32.21, "volume": 477935.0}, {"date": "2018-11-05", "close": 32.36, "volume": 277051.0}, {"date": "2018-11-06", "close": 32.52, "volume": 176126.0}, {"date": "2018-11-07", "close": 33.21, "volume": 189709.0}, {"date": "2018-11-08", "close": 33.02, "volume": 159210.0}, {"date": "2018-11-09", "close": 32.78, "volume": 150720.0}, {"date": "2018-11-12", "close": 32.29, "volume": 251857.0}, {"date": "2018-11-13", "close": 32.39, "volume": 209727.0}, {"date": "2018-11-14", "close": 32.39, "volume": 165123.0}, {"date": "2018-11-15", "close": 33.16, "volume": 241664.0}, {"date": "2018-11-16", "close": 33.21, "volume": 343873.0}, {"date": "2018-11-19", "close": 32.59, "volume": 902301.0}, {"date": "2018-11-20", "close": 32.69, "volume": 566349.0}, {"date": "2018-11-21", "close": 33.47, "volume": 164674.0}, {"date": "2018-11-23", "close": 33.59, "volume": 87863.0}, {"date": "2018-11-26", "close": 33.74, "volume": 230041.0}, {"date": "2018-11-27", "close": 33.6, "volume": 511289.0}, {"date": "2018-11-28", "close": 34.52, "volume": 469234.0}, {"date": "2018-11-29", "close": 35.11, "volume": 419958.0}, {"date": "2018-11-30", "close": 35.16, "volume": 537028.0}, {"date": "2018-12-03", "close": 34.78, "volume": 552377.0}, {"date": "2018-12-04", "close": 33.99, "volume": 346631.0}, {"date": "2018-12-06", "close": 34.46, "volume": 380385.0}, {"date": "2018-12-07", "close": 33.86, "volume": 357019.0}, {"date": "2018-12-10", "close": 34.56, "volume": 270305.0}, {"date": "2018-12-11", "close": 34.52, "volume": 405406.0}, {"date": "2018-12-12", "close": 35.36, "volume": 320584.0}, {"date": "2018-12-13", "close": 35.35, "volume": 214849.0}, {"date": "2018-12-14", "close": 34.8, "volume": 154068.0}, {"date": "2018-12-17", "close": 33.94, "volume": 261644.0}, {"date": "2018-12-18", "close": 34.32, "volume": 374235.0}, {"date": "2018-12-19", "close": 34.07, "volume": 272491.0}, {"date": "2018-12-20", "close": 33.83, "volume": 287521.0}, {"date": "2018-12-21", "close": 32.42, "volume": 951626.0}, {"date": "2018-12-24", "close": 32.73, "volume": 164670.0}, {"date": "2018-12-26", "close": 34.04, "volume": 245013.0}, {"date": "2018-12-27", "close": 34.94, "volume": 429609.0}, {"date": "2018-12-28", "close": 35.07, "volume": 284097.0}, {"date": "2018-12-31", "close": 35.49, "volume": 383359.0}, {"date": "2019-01-02", "close": 35.32, "volume": 349804.0}, {"date": "2019-01-03", "close": 33.77, "volume": 405984.0}, {"date": "2019-01-04", "close": 35.21, "volume": 378885.0}, {"date": "2019-01-07", "close": 35.44, "volume": 430690.0}, {"date": "2019-01-08", "close": 36.28, "volume": 337956.0}, {"date": "2019-01-09", "close": 36.4, "volume": 275272.0}, {"date": "2019-01-10", "close": 36.48, "volume": 248447.0}, {"date": "2019-01-11", "close": 36.68, "volume": 220034.0}, {"date": "2019-01-14", "close": 36.18, "volume": 231197.0}, {"date": "2019-01-15", "close": 36.53, "volume": 290866.0}, {"date": "2019-01-16", "close": 36.23, "volume": 386845.0}, {"date": "2019-01-17", "close": 36.16, "volume": 772665.0}, {"date": "2019-01-18", "close": 34.51, "volume": 1534210.0}, {"date": "2019-01-22", "close": 34.73, "volume": 553925.0}, {"date": "2019-01-23", "close": 34.54, "volume": 328016.0}, {"date": "2019-01-24", "close": 34.63, "volume": 564653.0}, {"date": "2019-01-25", "close": 35.21, "volume": 462712.0}, {"date": "2019-01-28", "close": 35.6, "volume": 397346.0}, {"date": "2019-01-29", "close": 35.4, "volume": 486083.0}, {"date": "2019-01-30", "close": 35.32, "volume": 549292.0}, {"date": "2019-01-31", "close": 36.23, "volume": 493549.0}, {"date": "2019-02-01", "close": 36.35, "volume": 421366.0}, {"date": "2019-02-04", "close": 36.75, "volume": 454595.0}, {"date": "2019-02-05", "close": 37.03, "volume": 245722.0}, {"date": "2019-02-06", "close": 36.79, "volume": 295901.0}, {"date": "2019-02-07", "close": 36.4, "volume": 277252.0}, {"date": "2019-02-08", "close": 36.3, "volume": 244520.0}, {"date": "2019-02-11", "close": 36.41, "volume": 444999.0}, {"date": "2019-02-12", "close": 37.31, "volume": 322646.0}, {"date": "2019-02-13", "close": 36.41, "volume": 382148.0}, {"date": "2019-02-14", "close": 36.77, "volume": 335833.0}, {"date": "2019-02-15", "close": 37.32, "volume": 300707.0}, {"date": "2019-02-19", "close": 37.42, "volume": 362712.0}, {"date": "2019-02-20", "close": 37.36, "volume": 502401.0}, {"date": "2019-02-21", "close": 37.85, "volume": 260144.0}, {"date": "2019-02-22", "close": 37.95, "volume": 353623.0}, {"date": "2019-02-25", "close": 37.9, "volume": 368238.0}, {"date": "2019-02-26", "close": 37.51, "volume": 243819.0}, {"date": "2019-02-27", "close": 37.18, "volume": 302649.0}, {"date": "2019-02-28", "close": 36.78, "volume": 467396.0}, {"date": "2019-03-01", "close": 37.16, "volume": 412652.0}, {"date": "2019-03-04", "close": 36.5, "volume": 219125.0}, {"date": "2019-03-05", "close": 36.38, "volume": 492159.0}, {"date": "2019-03-06", "close": 36.23, "volume": 457718.0}, {"date": "2019-03-07", "close": 36.34, "volume": 368242.0}, {"date": "2019-03-08", "close": 36.37, "volume": 479964.0}, {"date": "2019-03-11", "close": 36.9, "volume": 374401.0}, {"date": "2019-03-12", "close": 36.7, "volume": 874761.0}, {"date": "2019-03-13", "close": 37.25, "volume": 423129.0}, {"date": "2019-03-14", "close": 36.99, "volume": 164833.0}, {"date": "2019-03-15", "close": 36.72, "volume": 525964.0}, {"date": "2019-03-18", "close": 37.05, "volume": 228016.0}, {"date": "2019-03-19", "close": 37.19, "volume": 230330.0}, {"date": "2019-03-20", "close": 36.98, "volume": 236270.0}, {"date": "2019-03-21", "close": 37.15, "volume": 585966.0}, {"date": "2019-03-22", "close": 35.82, "volume": 292801.0}, {"date": "2019-03-25", "close": 36.27, "volume": 268392.0}, {"date": "2019-03-26", "close": 37.13, "volume": 572529.0}, {"date": "2019-03-27", "close": 37.03, "volume": 839199.0}, {"date": "2019-03-28", "close": 38.32, "volume": 792983.0}, {"date": "2019-03-29", "close": 44.37, "volume": 3071877.0}, {"date": "2019-04-01", "close": 45.2, "volume": 1502486.0}, {"date": "2019-04-02", "close": 44.66, "volume": 537543.0}, {"date": "2019-04-03", "close": 45.23, "volume": 1001467.0}, {"date": "2019-04-04", "close": 44.32, "volume": 392674.0}, {"date": "2019-04-05", "close": 45.11, "volume": 1074443.0}, {"date": "2019-04-08", "close": 44.81, "volume": 249943.0}, {"date": "2019-04-09", "close": 44.55, "volume": 621208.0}, {"date": "2019-04-10", "close": 45.59, "volume": 322215.0}, {"date": "2019-04-11", "close": 45.48, "volume": 322456.0}, {"date": "2019-04-12", "close": 45.9, "volume": 260129.0}, {"date": "2019-04-15", "close": 45.81, "volume": 285778.0}, {"date": "2019-04-16", "close": 45.41, "volume": 298693.0}, {"date": "2019-04-17", "close": 45.3, "volume": 606236.0}, {"date": "2019-04-18", "close": 44.65, "volume": 439346.0}, {"date": "2019-04-22", "close": 45.23, "volume": 287483.0}, {"date": "2019-04-23", "close": 45.92, "volume": 379914.0}, {"date": "2019-04-24", "close": 46.13, "volume": 272963.0}, {"date": "2019-04-25", "close": 45.35, "volume": 295062.0}, {"date": "2019-04-26", "close": 45.46, "volume": 318895.0}, {"date": "2019-04-29", "close": 45.55, "volume": 140947.0}, {"date": "2019-04-30", "close": 45.61, "volume": 529578.0}, {"date": "2019-05-01", "close": 45.01, "volume": 431606.0}, {"date": "2019-05-02", "close": 45.15, "volume": 540994.0}, {"date": "2019-05-03", "close": 45.76, "volume": 531791.0}, {"date": "2019-05-06", "close": 45.43, "volume": 354076.0}, {"date": "2019-05-07", "close": 45.08, "volume": 865353.0}, {"date": "2019-05-08", "close": 44.08, "volume": 691528.0}, {"date": "2019-05-09", "close": 44.0, "volume": 695796.0}, {"date": "2019-05-10", "close": 43.78, "volume": 279222.0}, {"date": "2019-05-13", "close": 42.24, "volume": 585329.0}, {"date": "2019-05-14", "close": 42.43, "volume": 288206.0}, {"date": "2019-05-15", "close": 42.46, "volume": 870376.0}, {"date": "2019-05-16", "close": 43.59, "volume": 220909.0}, {"date": "2019-05-17", "close": 43.25, "volume": 223972.0}, {"date": "2019-05-20", "close": 42.59, "volume": 261383.0}, {"date": "2019-05-21", "close": 43.34, "volume": 508418.0}, {"date": "2019-05-22", "close": 43.15, "volume": 129812.0}, {"date": "2019-05-23", "close": 42.19, "volume": 421085.0}, {"date": "2019-05-24", "close": 42.2, "volume": 135457.0}, {"date": "2019-05-28", "close": 42.71, "volume": 356653.0}, {"date": "2019-05-29", "close": 42.14, "volume": 200579.0}, {"date": "2019-05-30", "close": 42.49, "volume": 181228.0}, {"date": "2019-05-31", "close": 40.96, "volume": 286076.0}, {"date": "2019-06-03", "close": 39.6, "volume": 374438.0}, {"date": "2019-06-04", "close": 41.54, "volume": 755541.0}, {"date": "2019-06-05", "close": 41.32, "volume": 189156.0}, {"date": "2019-06-06", "close": 41.0, "volume": 162576.0}, {"date": "2019-06-07", "close": 41.23, "volume": 168475.0}, {"date": "2019-06-10", "close": 41.76, "volume": 234748.0}, {"date": "2019-06-11", "close": 41.07, "volume": 252474.0}, {"date": "2019-06-12", "close": 41.72, "volume": 183699.0}, {"date": "2019-06-13", "close": 41.65, "volume": 223743.0}, {"date": "2019-06-14", "close": 41.18, "volume": 109078.0}, {"date": "2019-06-17", "close": 41.23, "volume": 162832.0}, {"date": "2019-06-18", "close": 41.62, "volume": 216475.0}, {"date": "2019-06-19", "close": 42.14, "volume": 314344.0}, {"date": "2019-06-20", "close": 42.4, "volume": 237926.0}, {"date": "2019-06-21", "close": 40.59, "volume": 550807.0}, {"date": "2019-06-24", "close": 40.47, "volume": 250999.0}, {"date": "2019-06-25", "close": 39.47, "volume": 438445.0}, {"date": "2019-06-26", "close": 39.86, "volume": 302032.0}, {"date": "2019-06-27", "close": 40.63, "volume": 539587.0}, {"date": "2019-06-28", "close": 43.62, "volume": 1925924.0}, {"date": "2019-07-01", "close": 41.22, "volume": 1002935.0}, {"date": "2019-07-02", "close": 40.52, "volume": 640653.0}, {"date": "2019-07-03", "close": 40.82, "volume": 248168.0}, {"date": "2019-07-05", "close": 40.75, "volume": 231212.0}, {"date": "2019-07-08", "close": 40.17, "volume": 249817.0}, {"date": "2019-07-09", "close": 40.73, "volume": 307714.0}, {"date": "2019-07-10", "close": 41.24, "volume": 292608.0}, {"date": "2019-07-11", "close": 41.33, "volume": 229524.0}, {"date": "2019-07-12", "close": 41.77, "volume": 246044.0}, {"date": "2019-07-15", "close": 41.58, "volume": 172600.0}, {"date": "2019-07-16", "close": 40.55, "volume": 261496.0}, {"date": "2019-07-17", "close": 42.45, "volume": 359910.0}, {"date": "2019-07-18", "close": 42.03, "volume": 226638.0}, {"date": "2019-07-19", "close": 41.25, "volume": 306121.0}, {"date": "2019-07-22", "close": 41.27, "volume": 234122.0}, {"date": "2019-07-23", "close": 41.77, "volume": 188878.0}, {"date": "2019-07-24", "close": 42.61, "volume": 206610.0}, {"date": "2019-07-25", "close": 42.65, "volume": 275329.0}, {"date": "2019-07-26", "close": 43.65, "volume": 378754.0}, {"date": "2019-07-29", "close": 43.38, "volume": 380346.0}, {"date": "2019-07-30", "close": 43.6, "volume": 254726.0}, {"date": "2019-07-31", "close": 43.29, "volume": 508474.0}, {"date": "2019-08-01", "close": 42.68, "volume": 238067.0}, {"date": "2019-08-02", "close": 41.84, "volume": 215078.0}, {"date": "2019-08-05", "close": 39.02, "volume": 363476.0}, {"date": "2019-08-06", "close": 38.81, "volume": 373426.0}, {"date": "2019-08-07", "close": 38.7, "volume": 412239.0}, {"date": "2019-08-08", "close": 40.03, "volume": 238619.0}, {"date": "2019-08-09", "close": 39.55, "volume": 302243.0}, {"date": "2019-08-12", "close": 39.01, "volume": 172414.0}, {"date": "2019-08-13", "close": 39.44, "volume": 259687.0}, {"date": "2019-08-14", "close": 38.26, "volume": 236415.0}, {"date": "2019-08-15", "close": 38.09, "volume": 158855.0}, {"date": "2019-08-16", "close": 38.22, "volume": 231742.0}, {"date": "2019-08-19", "close": 38.71, "volume": 326742.0}, {"date": "2019-08-20", "close": 38.71, "volume": 258155.0}, {"date": "2019-08-21", "close": 39.14, "volume": 173959.0}, {"date": "2019-08-22", "close": 39.25, "volume": 161884.0}, {"date": "2019-08-23", "close": 37.85, "volume": 428002.0}, {"date": "2019-08-26", "close": 38.09, "volume": 158094.0}, {"date": "2019-08-27", "close": 37.52, "volume": 189280.0}, {"date": "2019-08-28", "close": 37.38, "volume": 143226.0}, {"date": "2019-08-29", "close": 37.86, "volume": 140005.0}, {"date": "2019-08-30", "close": 37.78, "volume": 172883.0}, {"date": "2019-09-03", "close": 37.44, "volume": 327062.0}, {"date": "2019-09-04", "close": 38.19, "volume": 160837.0}, {"date": "2019-09-05", "close": 39.3, "volume": 519207.0}, {"date": "2019-09-06", "close": 38.84, "volume": 151806.0}, {"date": "2019-09-09", "close": 39.44, "volume": 372543.0}, {"date": "2019-09-10", "close": 39.92, "volume": 305777.0}, {"date": "2019-09-11", "close": 40.92, "volume": 267037.0}, {"date": "2019-09-12", "close": 40.74, "volume": 214965.0}, {"date": "2019-09-13", "close": 39.62, "volume": 286824.0}, {"date": "2019-09-16", "close": 40.82, "volume": 263909.0}, {"date": "2019-09-17", "close": 40.46, "volume": 150131.0}, {"date": "2019-09-18", "close": 40.13, "volume": 182959.0}, {"date": "2019-09-19", "close": 40.25, "volume": 133294.0}, {"date": "2019-09-20", "close": 40.04, "volume": 405790.0}, {"date": "2019-09-23", "close": 40.76, "volume": 289792.0}, {"date": "2019-09-24", "close": 39.72, "volume": 256765.0}, {"date": "2019-09-25", "close": 40.51, "volume": 294876.0}, {"date": "2019-09-26", "close": 41.93, "volume": 645230.0}, {"date": "2019-09-27", "close": 38.975, "volume": 1902191.0}, {"date": "2019-09-30", "close": 38.06, "volume": 732662.0}, {"date": "2019-10-01", "close": 38.0, "volume": 379718.0}, {"date": "2019-10-02", "close": 37.09, "volume": 352711.0}, {"date": "2019-10-03", "close": 37.35, "volume": 284969.0}, {"date": "2019-10-04", "close": 37.95, "volume": 306702.0}, {"date": "2019-10-07", "close": 37.84, "volume": 451545.0}, {"date": "2019-10-08", "close": 37.845, "volume": 266682.0}, {"date": "2019-10-09", "close": 38.55, "volume": 206550.0}, {"date": "2019-10-10", "close": 38.88, "volume": 205296.0}, {"date": "2019-10-11", "close": 39.71, "volume": 218383.0}, {"date": "2019-10-14", "close": 39.66, "volume": 199684.0}, {"date": "2019-10-15", "close": 40.33, "volume": 424104.0}, {"date": "2019-10-16", "close": 40.565, "volume": 297739.0}, {"date": "2019-10-17", "close": 40.65, "volume": 304913.0}, {"date": "2019-10-18", "close": 39.36, "volume": 205821.0}, {"date": "2019-10-21", "close": 39.61, "volume": 161656.0}, {"date": "2019-10-22", "close": 39.5, "volume": 181036.0}, {"date": "2019-10-23", "close": 39.39, "volume": 137927.0}, {"date": "2019-10-24", "close": 39.21, "volume": 232436.0}, {"date": "2019-10-25", "close": 39.62, "volume": 134249.0}, {"date": "2019-10-28", "close": 39.87, "volume": 159294.0}, {"date": "2019-10-29", "close": 39.86, "volume": 156820.0}, {"date": "2019-10-30", "close": 40.31, "volume": 144009.0}, {"date": "2019-10-31", "close": 39.88, "volume": 151516.0}, {"date": "2019-11-01", "close": 40.31, "volume": 205636.0}, {"date": "2019-11-04", "close": 40.15, "volume": 343584.0}, {"date": "2019-11-05", "close": 40.11, "volume": 316003.0}, {"date": "2019-11-06", "close": 40.3, "volume": 152867.0}, {"date": "2019-11-07", "close": 40.91, "volume": 198544.0}, {"date": "2019-11-08", "close": 41.61, "volume": 194850.0}, {"date": "2019-11-11", "close": 41.39, "volume": 147813.0}, {"date": "2019-11-12", "close": 41.79, "volume": 259996.0}, {"date": "2019-11-13", "close": 41.44, "volume": 111301.0}, {"date": "2019-11-14", "close": 41.16, "volume": 285533.0}, {"date": "2019-11-15", "close": 41.36, "volume": 148167.0}, {"date": "2019-11-18", "close": 41.56, "volume": 145649.0}, {"date": "2019-11-19", "close": 42.48, "volume": 385007.0}, {"date": "2019-11-20", "close": 42.74, "volume": 386834.0}, {"date": "2019-11-21", "close": 41.85, "volume": 227298.0}, {"date": "2019-11-22", "close": 41.01, "volume": 161900.0}, {"date": "2019-11-25", "close": 41.515, "volume": 231207.0}, {"date": "2019-11-26", "close": 41.85, "volume": 249770.0}, {"date": "2019-11-27", "close": 42.05, "volume": 130938.0}, {"date": "2019-11-29", "close": 42.01, "volume": 115393.0}, {"date": "2019-12-02", "close": 41.13, "volume": 261533.0}, {"date": "2019-12-03", "close": 41.11, "volume": 500088.0}, {"date": "2019-12-04", "close": 40.645, "volume": 166757.0}, {"date": "2019-12-05", "close": 41.25, "volume": 271499.0}, {"date": "2019-12-06", "close": 41.69, "volume": 215946.0}, {"date": "2019-12-09", "close": 41.32, "volume": 252194.0}, {"date": "2019-12-10", "close": 41.6, "volume": 193247.0}, {"date": "2019-12-11", "close": 42.18, "volume": 206321.0}, {"date": "2019-12-12", "close": 41.52, "volume": 311709.0}, {"date": "2019-12-13", "close": 40.77, "volume": 411247.0}, {"date": "2019-12-16", "close": 41.39, "volume": 235447.0}, {"date": "2019-12-17", "close": 41.43, "volume": 176630.0}, {"date": "2019-12-18", "close": 41.81, "volume": 199584.0}, {"date": "2019-12-19", "close": 41.55, "volume": 211979.0}, {"date": "2019-12-20", "close": 41.5, "volume": 765281.0}, {"date": "2019-12-23", "close": 41.8, "volume": 144313.0}, {"date": "2019-12-24", "close": 41.86, "volume": 69334.0}, {"date": "2019-12-26", "close": 41.91, "volume": 68852.0}, {"date": "2019-12-27", "close": 41.71, "volume": 110015.0}, {"date": "2019-12-30", "close": 41.46, "volume": 129489.0}, {"date": "2019-12-31", "close": 41.55, "volume": 168969.0}, {"date": "2020-01-02", "close": 42.25, "volume": 241211.0}, {"date": "2020-01-03", "close": 42.23, "volume": 222068.0}, {"date": "2020-01-06", "close": 42.48, "volume": 234321.0}, {"date": "2020-01-07", "close": 42.29, "volume": 232215.0}, {"date": "2020-01-08", "close": 42.49, "volume": 148156.0}, {"date": "2020-01-09", "close": 42.56, "volume": 169838.0}, {"date": "2020-01-10", "close": 43.34, "volume": 264989.0}, {"date": "2020-01-13", "close": 44.21, "volume": 262225.0}, {"date": "2020-01-14", "close": 44.745, "volume": 572166.0}, {"date": "2020-01-15", "close": 45.26, "volume": 582534.0}, {"date": "2020-01-16", "close": 47.54, "volume": 979624.0}, {"date": "2020-01-17", "close": 49.065, "volume": 2208341.0}, {"date": "2020-01-21", "close": 47.16, "volume": 898342.0}, {"date": "2020-01-22", "close": 47.785, "volume": 560580.0}, {"date": "2020-01-23", "close": 47.09, "volume": 504365.0}, {"date": "2020-01-24", "close": 46.78, "volume": 429304.0}, {"date": "2020-01-27", "close": 46.08, "volume": 437050.0}, {"date": "2020-01-28", "close": 46.22, "volume": 378963.0}, {"date": "2020-01-29", "close": 46.63, "volume": 361909.0}, {"date": "2020-01-30", "close": 46.4, "volume": 183547.0}, {"date": "2020-01-31", "close": 45.13, "volume": 323102.0}, {"date": "2020-02-03", "close": 45.6, "volume": 283972.0}, {"date": "2020-02-04", "close": 45.99, "volume": 311733.0}, {"date": "2020-02-05", "close": 45.32, "volume": 227168.0}, {"date": "2020-02-06", "close": 45.91, "volume": 264859.0}, {"date": "2020-02-07", "close": 44.9, "volume": 325011.0}, {"date": "2020-02-10", "close": 45.21, "volume": 184319.0}, {"date": "2020-02-11", "close": 45.17, "volume": 233820.0}, {"date": "2020-02-12", "close": 45.11, "volume": 209983.0}, {"date": "2020-02-13", "close": 45.46, "volume": 174900.0}, {"date": "2020-02-14", "close": 45.04, "volume": 247037.0}, {"date": "2020-02-18", "close": 44.54, "volume": 413478.0}, {"date": "2020-02-19", "close": 44.61, "volume": 219031.0}, {"date": "2020-02-20", "close": 44.95, "volume": 279847.0}, {"date": "2020-02-21", "close": 43.68, "volume": 271689.0}, {"date": "2020-02-24", "close": 41.975, "volume": 254401.0}, {"date": "2020-02-25", "close": 40.285, "volume": 266177.0}, {"date": "2020-02-26", "close": 39.45, "volume": 252693.0}, {"date": "2020-02-27", "close": 37.51, "volume": 372831.0}, {"date": "2020-02-28", "close": 37.29, "volume": 807904.0}, {"date": "2020-03-02", "close": 37.7, "volume": 264750.0}, {"date": "2020-03-03", "close": 35.6, "volume": 377604.0}, {"date": "2020-03-04", "close": 36.69, "volume": 313251.0}, {"date": "2020-03-05", "close": 34.96, "volume": 352193.0}, {"date": "2020-03-06", "close": 34.55, "volume": 265317.0}, {"date": "2020-03-09", "close": 31.22, "volume": 398367.0}, {"date": "2020-03-10", "close": 33.83, "volume": 460469.0}, {"date": "2020-03-11", "close": 32.6, "volume": 497640.0}, {"date": "2020-03-12", "close": 31.3, "volume": 667057.0}, {"date": "2020-03-13", "close": 32.4, "volume": 650977.0}, {"date": "2020-03-16", "close": 30.76, "volume": 708463.0}, {"date": "2020-03-17", "close": 31.39, "volume": 719075.0}, {"date": "2020-03-18", "close": 29.75, "volume": 945479.0}, {"date": "2020-03-19", "close": 30.47, "volume": 636559.0}, {"date": "2020-03-20", "close": 29.96, "volume": 1152947.0}, {"date": "2020-03-23", "close": 30.2, "volume": 899260.0}, {"date": "2020-03-24", "close": 32.69, "volume": 718751.0}, {"date": "2020-03-25", "close": 33.24, "volume": 797442.0}, {"date": "2020-03-26", "close": 34.85, "volume": 1105751.0}, {"date": "2020-03-27", "close": 33.01, "volume": 933133.0}, {"date": "2020-03-30", "close": 31.49, "volume": 784669.0}, {"date": "2020-03-31", "close": 32.0, "volume": 721172.0}, {"date": "2020-04-01", "close": 32.02, "volume": 612240.0}, {"date": "2020-04-02", "close": 31.68, "volume": 372485.0}, {"date": "2020-04-03", "close": 32.43, "volume": 573758.0}, {"date": "2020-04-06", "close": 34.59, "volume": 469321.0}, {"date": "2020-04-07", "close": 35.29, "volume": 522534.0}, {"date": "2020-04-08", "close": 36.64, "volume": 293482.0}, {"date": "2020-04-09", "close": 35.97, "volume": 389813.0}, {"date": "2020-04-13", "close": 35.92, "volume": 292832.0}, {"date": "2020-04-14", "close": 36.75, "volume": 212702.0}, {"date": "2020-04-15", "close": 36.39, "volume": 357062.0}, {"date": "2020-04-16", "close": 36.3, "volume": 361194.0}, {"date": "2020-04-17", "close": 37.75, "volume": 234852.0}, {"date": "2020-04-20", "close": 37.7, "volume": 320083.0}, {"date": "2020-04-21", "close": 36.33, "volume": 278951.0}, {"date": "2020-04-22", "close": 37.57, "volume": 292123.0}, {"date": "2020-04-23", "close": 37.42, "volume": 229074.0}, {"date": "2020-04-24", "close": 37.69, "volume": 227865.0}, {"date": "2020-04-27", "close": 38.75, "volume": 486127.0}, {"date": "2020-04-28", "close": 39.22, "volume": 306272.0}, {"date": "2020-04-29", "close": 41.72, "volume": 383397.0}, {"date": "2020-04-30", "close": 40.91, "volume": 368031.0}, {"date": "2020-05-01", "close": 38.5, "volume": 271916.0}, {"date": "2020-05-04", "close": 38.66, "volume": 246209.0}, {"date": "2020-05-05", "close": 38.58, "volume": 536664.0}, {"date": "2020-05-06", "close": 37.34, "volume": 347038.0}, {"date": "2020-05-07", "close": 38.22, "volume": 385329.0}, {"date": "2020-05-08", "close": 38.6, "volume": 465109.0}, {"date": "2020-05-11", "close": 38.59, "volume": 294642.0}, {"date": "2020-05-12", "close": 36.85, "volume": 280603.0}, {"date": "2020-05-13", "close": 35.02, "volume": 311362.0}, {"date": "2020-05-14", "close": 35.16, "volume": 356394.0}, {"date": "2020-05-15", "close": 35.63, "volume": 678894.0}, {"date": "2020-05-18", "close": 37.18, "volume": 303071.0}, {"date": "2020-05-19", "close": 38.43, "volume": 421071.0}, {"date": "2020-05-20", "close": 39.775, "volume": 343697.0}, {"date": "2020-05-21", "close": 38.88, "volume": 244356.0}, {"date": "2020-05-22", "close": 38.98, "volume": 177761.0}, {"date": "2020-05-26", "close": 39.99, "volume": 275542.0}, {"date": "2020-05-27", "close": 40.49, "volume": 441563.0}, {"date": "2020-05-28", "close": 40.12, "volume": 384569.0}, {"date": "2020-05-29", "close": 40.4, "volume": 367226.0}, {"date": "2020-06-01", "close": 41.5, "volume": 236839.0}, {"date": "2020-06-02", "close": 41.38, "volume": 191430.0}, {"date": "2020-06-03", "close": 41.58, "volume": 193633.0}, {"date": "2020-06-04", "close": 41.54, "volume": 249606.0}, {"date": "2020-06-05", "close": 42.04, "volume": 221678.0}, {"date": "2020-06-08", "close": 42.37, "volume": 210135.0}, {"date": "2020-06-09", "close": 41.605, "volume": 256008.0}, {"date": "2020-06-10", "close": 41.14, "volume": 186715.0}, {"date": "2020-06-11", "close": 37.47, "volume": 377819.0}, {"date": "2020-06-12", "close": 38.46, "volume": 251568.0}, {"date": "2020-06-15", "close": 38.96, "volume": 282438.0}, {"date": "2020-06-16", "close": 39.43, "volume": 292285.0}, {"date": "2020-06-17", "close": 38.51, "volume": 224910.0}, {"date": "2020-06-18", "close": 37.97, "volume": 224411.0}, {"date": "2020-06-19", "close": 36.9, "volume": 501334.0}, {"date": "2020-06-22", "close": 37.6, "volume": 304036.0}, {"date": "2020-06-23", "close": 37.49, "volume": 341549.0}, {"date": "2020-06-24", "close": 36.69, "volume": 424464.0}, {"date": "2020-06-25", "close": 37.81, "volume": 780848.0}, {"date": "2020-06-26", "close": 37.6, "volume": 839222.0}, {"date": "2020-06-29", "close": 38.94, "volume": 395980.0}, {"date": "2020-06-30", "close": 38.75, "volume": 404017.0}, {"date": "2020-07-01", "close": 38.33, "volume": 296817.0}, {"date": "2020-07-02", "close": 38.38, "volume": 243590.0}, {"date": "2020-07-06", "close": 38.11, "volume": 236588.0}, {"date": "2020-07-07", "close": 37.1, "volume": 266524.0}, {"date": "2020-07-08", "close": 36.81, "volume": 246993.0}, {"date": "2020-07-09", "close": 36.27, "volume": 283116.0}, {"date": "2020-07-10", "close": 36.0, "volume": 263726.0}, {"date": "2020-07-13", "close": 35.18, "volume": 309333.0}, {"date": "2020-07-14", "close": 35.31, "volume": 335347.0}, {"date": "2020-07-15", "close": 35.89, "volume": 422341.0}, {"date": "2020-07-16", "close": 35.82, "volume": 279703.0}, {"date": "2020-07-17", "close": 35.775, "volume": 209846.0}, {"date": "2020-07-20", "close": 35.85, "volume": 366168.0}, {"date": "2020-07-21", "close": 36.15, "volume": 493848.0}, {"date": "2020-07-22", "close": 35.72, "volume": 215220.0}, {"date": "2020-07-23", "close": 35.45, "volume": 220020.0}, {"date": "2020-07-24", "close": 34.57, "volume": 235979.0}, {"date": "2020-07-27", "close": 34.99, "volume": 197290.0}, {"date": "2020-07-28", "close": 34.53, "volume": 131656.0}, {"date": "2020-07-29", "close": 34.93, "volume": 159582.0}, {"date": "2020-07-30", "close": 34.51, "volume": 133350.0}, {"date": "2020-07-31", "close": 34.86, "volume": 297840.0}, {"date": "2020-08-03", "close": 35.95, "volume": 786592.0}, {"date": "2020-08-04", "close": 36.31, "volume": 444881.0}, {"date": "2020-08-05", "close": 36.95, "volume": 635896.0}, {"date": "2020-08-06", "close": 36.72, "volume": 233534.0}, {"date": "2020-08-07", "close": 36.89, "volume": 268778.0}, {"date": "2020-08-10", "close": 36.79, "volume": 196499.0}, {"date": "2020-08-11", "close": 36.5, "volume": 239993.0}, {"date": "2020-08-12", "close": 36.74, "volume": 262736.0}, {"date": "2020-08-13", "close": 37.15, "volume": 197147.0}, {"date": "2020-08-14", "close": 36.97, "volume": 180348.0}, {"date": "2020-08-17", "close": 37.16, "volume": 175829.0}, {"date": "2020-08-18", "close": 37.35, "volume": 210241.0}, {"date": "2020-08-19", "close": 37.81, "volume": 240044.0}, {"date": "2020-08-20", "close": 36.95, "volume": 567988.0}, {"date": "2020-08-21", "close": 36.73, "volume": 397785.0}, {"date": "2020-08-24", "close": 37.33, "volume": 186971.0}, {"date": "2020-08-25", "close": 37.78, "volume": 296462.0}, {"date": "2020-08-26", "close": 38.55, "volume": 297049.0}, {"date": "2020-08-27", "close": 38.17, "volume": 202762.0}, {"date": "2020-08-28", "close": 38.27, "volume": 177296.0}, {"date": "2020-08-31", "close": 37.89, "volume": 250506.0}, {"date": "2020-09-01", "close": 38.15, "volume": 295154.0}, {"date": "2020-09-02", "close": 38.39, "volume": 269451.0}, {"date": "2020-09-03", "close": 37.01, "volume": 352290.0}, {"date": "2020-09-04", "close": 35.385, "volume": 603278.0}, {"date": "2020-09-08", "close": 35.46, "volume": 559614.0}, {"date": "2020-09-09", "close": 36.35, "volume": 307350.0}, {"date": "2020-09-10", "close": 35.27, "volume": 257133.0}, {"date": "2020-09-11", "close": 34.98, "volume": 209109.0}, {"date": "2020-09-14", "close": 35.0, "volume": 256249.0}, {"date": "2020-09-15", "close": 35.66, "volume": 211879.0}, {"date": "2020-09-16", "close": 35.78, "volume": 276131.0}, {"date": "2020-09-17", "close": 35.52, "volume": 186500.0}, {"date": "2020-09-18", "close": 35.23, "volume": 832167.0}, {"date": "2020-09-21", "close": 35.57, "volume": 454172.0}, {"date": "2020-09-22", "close": 36.03, "volume": 314888.0}, {"date": "2020-09-23", "close": 35.22, "volume": 319145.0}, {"date": "2020-09-24", "close": 35.22, "volume": 219054.0}, {"date": "2020-09-25", "close": 35.74, "volume": 358817.0}, {"date": "2020-09-28", "close": 37.28, "volume": 505967.0}, {"date": "2020-09-29", "close": 38.75, "volume": 935390.0}, {"date": "2020-09-30", "close": 36.68, "volume": 1406918.0}, {"date": "2020-10-01", "close": 37.54, "volume": 859783.0}, {"date": "2020-10-02", "close": 37.77, "volume": 506679.0}, {"date": "2020-10-05", "close": 37.87, "volume": 425335.0}, {"date": "2020-10-06", "close": 38.78, "volume": 486290.0}, {"date": "2020-10-07", "close": 38.89, "volume": 429032.0}, {"date": "2020-10-08", "close": 39.51, "volume": 427060.0}, {"date": "2020-10-09", "close": 40.22, "volume": 362488.0}, {"date": "2020-10-12", "close": 40.27, "volume": 291164.0}, {"date": "2020-10-13", "close": 39.99, "volume": 304605.0}, {"date": "2020-10-14", "close": 39.93, "volume": 457175.0}, {"date": "2020-10-15", "close": 39.85, "volume": 248457.0}, {"date": "2020-10-16", "close": 39.82, "volume": 217061.0}, {"date": "2020-10-19", "close": 38.86, "volume": 194429.0}, {"date": "2020-10-20", "close": 38.66, "volume": 239062.0}, {"date": "2020-10-21", "close": 38.69, "volume": 173067.0}, {"date": "2020-10-22", "close": 39.14, "volume": 211916.0}, {"date": "2020-10-23", "close": 39.38, "volume": 131709.0}, {"date": "2020-10-26", "close": 38.79, "volume": 246036.0}, {"date": "2020-10-27", "close": 38.14, "volume": 245819.0}, {"date": "2020-10-28", "close": 36.21, "volume": 235389.0}, {"date": "2020-10-29", "close": 36.16, "volume": 201655.0}, {"date": "2020-10-30", "close": 36.37, "volume": 354712.0}, {"date": "2020-11-02", "close": 36.88, "volume": 271334.0}, {"date": "2020-11-03", "close": 37.495, "volume": 220233.0}, {"date": "2020-11-04", "close": 38.24, "volume": 227238.0}, {"date": "2020-11-05", "close": 39.17, "volume": 199737.0}, {"date": "2020-11-06", "close": 38.71, "volume": 278792.0}, {"date": "2020-11-09", "close": 40.19, "volume": 408380.0}, {"date": "2020-11-10", "close": 40.77, "volume": 295359.0}, {"date": "2020-11-11", "close": 40.64, "volume": 224966.0}, {"date": "2020-11-12", "close": 39.54, "volume": 326656.0}, {"date": "2020-11-13", "close": 40.17, "volume": 198809.0}, {"date": "2020-11-16", "close": 40.61, "volume": 285119.0}, {"date": "2020-11-17", "close": 40.98, "volume": 328316.0}, {"date": "2020-11-18", "close": 40.22, "volume": 221565.0}, {"date": "2020-11-19", "close": 39.69, "volume": 339818.0}, {"date": "2020-11-20", "close": 39.07, "volume": 288832.0}, {"date": "2020-11-23", "close": 39.54, "volume": 198678.0}, {"date": "2020-11-24", "close": 39.93, "volume": 278577.0}, {"date": "2020-11-25", "close": 40.65, "volume": 306428.0}, {"date": "2020-11-27", "close": 41.06, "volume": 75896.0}, {"date": "2020-11-30", "close": 40.1, "volume": 276046.0}, {"date": "2020-12-01", "close": 40.45, "volume": 220474.0}, {"date": "2020-12-02", "close": 40.74, "volume": 182461.0}, {"date": "2020-12-03", "close": 40.91, "volume": 150072.0}, {"date": "2020-12-04", "close": 41.61, "volume": 227617.0}, {"date": "2020-12-07", "close": 41.28, "volume": 179497.0}, {"date": "2020-12-08", "close": 41.62, "volume": 148898.0}, {"date": "2020-12-09", "close": 41.12, "volume": 179973.0}, {"date": "2020-12-10", "close": 41.64, "volume": 146301.0}, {"date": "2020-12-11", "close": 41.91, "volume": 168138.0}, {"date": "2020-12-14", "close": 42.36, "volume": 268064.0}, {"date": "2020-12-15", "close": 43.09, "volume": 458025.0}, {"date": "2020-12-16", "close": 43.41, "volume": 314723.0}, {"date": "2020-12-17", "close": 44.35, "volume": 223137.0}, {"date": "2020-12-18", "close": 44.01, "volume": 1174428.0}, {"date": "2020-12-21", "close": 43.06, "volume": 219984.0}, {"date": "2020-12-22", "close": 43.4, "volume": 161580.0}, {"date": "2020-12-23", "close": 43.89, "volume": 216298.0}, {"date": "2020-12-24", "close": 44.2, "volume": 65986.0}, {"date": "2020-12-28", "close": 44.79, "volume": 216144.0}, {"date": "2020-12-29", "close": 44.92, "volume": 232124.0}, {"date": "2020-12-30", "close": 44.6, "volume": 196924.0}, {"date": "2020-12-31", "close": 45.19, "volume": 203469.0}, {"date": "2021-01-04", "close": 44.49, "volume": 254545.0}, {"date": "2021-01-05", "close": 44.93, "volume": 183174.0}, {"date": "2021-01-06", "close": 47.16, "volume": 544423.0}, {"date": "2021-01-07", "close": 47.24, "volume": 192706.0}, {"date": "2021-01-08", "close": 47.31, "volume": 230413.0}, {"date": "2021-01-11", "close": 47.37, "volume": 268302.0}, {"date": "2021-01-12", "close": 47.7, "volume": 252138.0}, {"date": "2021-01-13", "close": 47.47, "volume": 329253.0}, {"date": "2021-01-14", "close": 48.81, "volume": 713887.0}, {"date": "2021-01-15", "close": 44.14, "volume": 1076433.0}, {"date": "2021-01-19", "close": 42.605, "volume": 753314.0}, {"date": "2021-01-20", "close": 41.85, "volume": 543665.0}, {"date": "2021-01-21", "close": 41.65, "volume": 387154.0}, {"date": "2021-01-22", "close": 41.97, "volume": 298454.0}, {"date": "2021-01-25", "close": 42.81, "volume": 290237.0}, {"date": "2021-01-26", "close": 43.07, "volume": 312161.0}, {"date": "2021-01-27", "close": 42.45, "volume": 398415.0}, {"date": "2021-01-28", "close": 41.14, "volume": 370475.0}, {"date": "2021-01-29", "close": 40.18, "volume": 394176.0}, {"date": "2021-02-01", "close": 40.39, "volume": 242464.0}, {"date": "2021-02-02", "close": 40.54, "volume": 252691.0}, {"date": "2021-02-03", "close": 41.48, "volume": 299543.0}, {"date": "2021-02-04", "close": 42.27, "volume": 201904.0}, {"date": "2021-02-05", "close": 42.36, "volume": 184796.0}, {"date": "2021-02-08", "close": 42.79, "volume": 224701.0}, {"date": "2021-02-09", "close": 43.1, "volume": 272884.0}, {"date": "2021-02-10", "close": 43.09, "volume": 282609.0}, {"date": "2021-02-11", "close": 43.23, "volume": 432420.0}, {"date": "2021-02-12", "close": 43.4, "volume": 277618.0}, {"date": "2021-02-16", "close": 43.81, "volume": 281167.0}, {"date": "2021-02-17", "close": 44.15, "volume": 280898.0}, {"date": "2021-02-18", "close": 44.92, "volume": 360568.0}, {"date": "2021-02-19", "close": 44.98, "volume": 447647.0}, {"date": "2021-02-22", "close": 44.29, "volume": 439737.0}, {"date": "2021-02-23", "close": 44.62, "volume": 419876.0}, {"date": "2021-02-24", "close": 45.4, "volume": 374301.0}, {"date": "2021-02-25", "close": 43.98, "volume": 328703.0}, {"date": "2021-02-26", "close": 42.54, "volume": 410477.0}, {"date": "2021-03-01", "close": 43.61, "volume": 283547.0}, {"date": "2021-03-02", "close": 42.87, "volume": 191079.0}, {"date": "2021-03-03", "close": 42.19, "volume": 252118.0}, {"date": "2021-03-04", "close": 42.32, "volume": 413898.0}, {"date": "2021-03-05", "close": 43.62, "volume": 277353.0}, {"date": "2021-03-08", "close": 43.72, "volume": 236339.0}, {"date": "2021-03-09", "close": 44.23, "volume": 228204.0}, {"date": "2021-03-10", "close": 44.85, "volume": 186845.0}, {"date": "2021-03-11", "close": 45.54, "volume": 222020.0}, {"date": "2021-03-12", "close": 45.45, "volume": 171731.0}, {"date": "2021-03-15", "close": 45.4, "volume": 231661.0}, {"date": "2021-03-16", "close": 44.61, "volume": 201605.0}, {"date": "2021-03-17", "close": 44.82, "volume": 234358.0}, {"date": "2021-03-18", "close": 43.07, "volume": 334149.0}, {"date": "2021-03-19", "close": 43.86, "volume": 883140.0}, {"date": "2021-03-22", "close": 44.27, "volume": 169486.0}, {"date": "2021-03-23", "close": 42.91, "volume": 241008.0}, {"date": "2021-03-24", "close": 41.82, "volume": 243473.0}, {"date": "2021-03-25", "close": 41.8, "volume": 317527.0}, {"date": "2021-03-26", "close": 44.27, "volume": 442764.0}, {"date": "2021-03-29", "close": 43.305, "volume": 292445.0}, {"date": "2021-03-30", "close": 43.71, "volume": 289304.0}, {"date": "2021-03-31", "close": 44.06, "volume": 300828.0}, {"date": "2021-04-01", "close": 45.04, "volume": 196708.0}, {"date": "2021-04-05", "close": 46.6, "volume": 712191.0}, {"date": "2021-04-06", "close": 46.8, "volume": 261424.0}, {"date": "2021-04-07", "close": 46.2, "volume": 151842.0}, {"date": "2021-04-08", "close": 44.94, "volume": 1265795.0}, {"date": "2021-04-09", "close": 44.79, "volume": 2060939.0}, {"date": "2021-04-12", "close": 45.04, "volume": 218870.0}, {"date": "2021-04-13", "close": 45.22, "volume": 317385.0}, {"date": "2021-04-14", "close": 45.51, "volume": 597269.0}, {"date": "2021-04-15", "close": 45.75, "volume": 259157.0}, {"date": "2021-04-16", "close": 45.48, "volume": 181434.0}, {"date": "2021-04-19", "close": 45.1, "volume": 675988.0}, {"date": "2021-04-20", "close": 44.54, "volume": 462892.0}, {"date": "2021-04-21", "close": 45.255, "volume": 407067.0}, {"date": "2021-04-22", "close": 46.85, "volume": 832866.0}, {"date": "2021-04-23", "close": 46.61, "volume": 555763.0}, {"date": "2021-04-26", "close": 45.93, "volume": 354911.0}, {"date": "2021-04-27", "close": 45.23, "volume": 242639.0}, {"date": "2021-04-28", "close": 45.14, "volume": 422111.0}, {"date": "2021-04-29", "close": 44.86, "volume": 294099.0}, {"date": "2021-04-30", "close": 43.66, "volume": 512741.0}, {"date": "2021-05-03", "close": 44.22, "volume": 373017.0}, {"date": "2021-05-04", "close": 43.51, "volume": 224836.0}, {"date": "2021-05-05", "close": 43.8, "volume": 233966.0}, {"date": "2021-05-06", "close": 43.8, "volume": 257056.0}, {"date": "2021-05-07", "close": 44.17, "volume": 265159.0}, {"date": "2021-05-10", "close": 43.51, "volume": 672199.0}, {"date": "2021-05-11", "close": 43.42, "volume": 517959.0}, {"date": "2021-05-12", "close": 42.26, "volume": 547135.0}, {"date": "2021-05-13", "close": 43.31, "volume": 563673.0}, {"date": "2021-05-14", "close": 44.27, "volume": 494149.0}, {"date": "2021-05-17", "close": 44.32, "volume": 487962.0}, {"date": "2021-05-18", "close": 43.66, "volume": 543428.0}, {"date": "2021-05-19", "close": 43.73, "volume": 489944.0}, {"date": "2021-05-20", "close": 44.2, "volume": 776597.0}, {"date": "2021-05-21", "close": 43.73, "volume": 919487.0}, {"date": "2021-05-24", "close": 44.48, "volume": 887071.0}, {"date": "2021-05-25", "close": 44.2, "volume": 811217.0}, {"date": "2021-05-26", "close": 44.61, "volume": 692407.0}, {"date": "2021-05-27", "close": 45.49, "volume": 904140.0}, {"date": "2021-05-28", "close": 44.57, "volume": 312604.0}, {"date": "2021-06-01", "close": 45.48, "volume": 289512.0}, {"date": "2021-06-02", "close": 44.74, "volume": 372125.0}, {"date": "2021-06-03", "close": 45.34, "volume": 331640.0}, {"date": "2021-06-04", "close": 46.11, "volume": 199309.0}, {"date": "2021-06-07", "close": 46.09, "volume": 187285.0}, {"date": "2021-06-08", "close": 46.71, "volume": 255605.0}, {"date": "2021-06-09", "close": 47.05, "volume": 316595.0}, {"date": "2021-06-10", "close": 46.99, "volume": 348660.0}, {"date": "2021-06-11", "close": 48.15, "volume": 358030.0}, {"date": "2021-06-14", "close": 47.49, "volume": 238187.0}, {"date": "2021-06-15", "close": 47.0, "volume": 247010.0}, {"date": "2021-06-16", "close": 46.48, "volume": 283007.0}, {"date": "2021-06-17", "close": 46.63, "volume": 243516.0}, {"date": "2021-06-18", "close": 45.26, "volume": 531569.0}, {"date": "2021-06-21", "close": 45.64, "volume": 200239.0}, {"date": "2021-06-22", "close": 45.49, "volume": 188708.0}, {"date": "2021-06-23", "close": 45.53, "volume": 292539.0}, {"date": "2021-06-24", "close": 46.06, "volume": 439379.0}, {"date": "2021-06-25", "close": 46.51, "volume": 793237.0}, {"date": "2021-06-28", "close": 46.61, "volume": 274569.0}, {"date": "2021-06-29", "close": 46.75, "volume": 184396.0}, {"date": "2021-06-30", "close": 46.25, "volume": 210596.0}, {"date": "2021-07-01", "close": 46.84, "volume": 241493.0}, {"date": "2021-07-02", "close": 47.31, "volume": 187194.0}, {"date": "2021-07-06", "close": 46.44, "volume": 309159.0}, {"date": "2021-07-07", "close": 46.01, "volume": 226553.0}, {"date": "2021-07-08", "close": 45.34, "volume": 248481.0}, {"date": "2021-07-09", "close": 45.86, "volume": 193046.0}, {"date": "2021-07-12", "close": 46.13, "volume": 277825.0}, {"date": "2021-07-13", "close": 45.43, "volume": 184075.0}, {"date": "2021-07-14", "close": 45.12, "volume": 238825.0}, {"date": "2021-07-15", "close": 45.13, "volume": 168975.0}, {"date": "2021-07-16", "close": 44.46, "volume": 220105.0}, {"date": "2021-07-19", "close": 44.02, "volume": 559887.0}, {"date": "2021-07-20", "close": 45.58, "volume": 467846.0}, {"date": "2021-07-21", "close": 46.2, "volume": 299981.0}, {"date": "2021-07-22", "close": 45.79, "volume": 161118.0}, {"date": "2021-07-23", "close": 46.27, "volume": 151704.0}, {"date": "2021-07-26", "close": 46.05, "volume": 135331.0}, {"date": "2021-07-27", "close": 45.65, "volume": 474223.0}, {"date": "2021-07-28", "close": 46.15, "volume": 212332.0}, {"date": "2021-07-29", "close": 45.4, "volume": 418284.0}, {"date": "2021-07-30", "close": 45.59, "volume": 695352.0}, {"date": "2021-08-02", "close": 45.16, "volume": 277670.0}, {"date": "2021-08-03", "close": 45.98, "volume": 355983.0}, {"date": "2021-08-04", "close": 45.29, "volume": 249876.0}, {"date": "2021-08-05", "close": 45.71, "volume": 190728.0}, {"date": "2021-08-06", "close": 46.26, "volume": 257778.0}, {"date": "2021-08-09", "close": 45.74, "volume": 322588.0}, {"date": "2021-08-10", "close": 45.11, "volume": 209084.0}, {"date": "2021-08-11", "close": 45.73, "volume": 274722.0}, {"date": "2021-08-12", "close": 45.6, "volume": 151312.0}, {"date": "2021-08-13", "close": 45.44, "volume": 153258.0}, {"date": "2021-08-16", "close": 44.98, "volume": 333058.0}, {"date": "2021-08-17", "close": 44.7, "volume": 206726.0}, {"date": "2021-08-18", "close": 43.93, "volume": 228613.0}, {"date": "2021-08-19", "close": 43.16, "volume": 247137.0}, {"date": "2021-08-20", "close": 44.34, "volume": 621354.0}, {"date": "2021-08-23", "close": 45.29, "volume": 152594.0}, {"date": "2021-08-24", "close": 45.43, "volume": 170122.0}, {"date": "2021-08-25", "close": 45.83, "volume": 183721.0}, {"date": "2021-08-26", "close": 46.03, "volume": 279099.0}, {"date": "2021-08-27", "close": 47.25, "volume": 326922.0}, {"date": "2021-08-30", "close": 46.68, "volume": 181942.0}, {"date": "2021-08-31", "close": 46.56, "volume": 161589.0}, {"date": "2021-09-01", "close": 46.68, "volume": 111418.0}, {"date": "2021-09-02", "close": 46.67, "volume": 286055.0}, {"date": "2021-09-03", "close": 46.75, "volume": 251133.0}, {"date": "2021-09-07", "close": 45.92, "volume": 210593.0}, {"date": "2021-09-08", "close": 46.02, "volume": 168086.0}, {"date": "2021-09-09", "close": 45.98, "volume": 197928.0}, {"date": "2021-09-10", "close": 45.36, "volume": 137302.0}, {"date": "2021-09-13", "close": 45.52, "volume": 184430.0}, {"date": "2021-09-14", "close": 44.65, "volume": 302321.0}, {"date": "2021-09-15", "close": 46.18, "volume": 263729.0}, {"date": "2021-09-16", "close": 46.2, "volume": 325380.0}, {"date": "2021-09-17", "close": 46.09, "volume": 830105.0}, {"date": "2021-09-20", "close": 45.03, "volume": 172611.0}, {"date": "2021-09-21", "close": 44.6, "volume": 229921.0}, {"date": "2021-09-22", "close": 45.21, "volume": 152484.0}, {"date": "2021-09-23", "close": 46.21, "volume": 425263.0}, {"date": "2021-09-24", "close": 53.1, "volume": 2573496.0}, {"date": "2021-09-27", "close": 51.18, "volume": 964220.0}, {"date": "2021-09-28", "close": 48.95, "volume": 549842.0}, {"date": "2021-09-29", "close": 48.76, "volume": 355343.0}, {"date": "2021-09-30", "close": 49.19, "volume": 521536.0}, {"date": "2021-10-01", "close": 49.82, "volume": 351270.0}, {"date": "2021-10-04", "close": 49.07, "volume": 550117.0}, {"date": "2021-10-05", "close": 49.79, "volume": 280207.0}, {"date": "2021-10-06", "close": 49.35, "volume": 517499.0}, {"date": "2021-10-07", "close": 49.47, "volume": 283613.0}, {"date": "2021-10-08", "close": 49.08, "volume": 126538.0}, {"date": "2021-10-11", "close": 48.88, "volume": 161035.0}, {"date": "2021-10-12", "close": 48.5, "volume": 171841.0}, {"date": "2021-10-13", "close": 48.97, "volume": 234490.0}, {"date": "2021-10-14", "close": 50.33, "volume": 229025.0}, {"date": "2021-10-15", "close": 50.18, "volume": 423903.0}, {"date": "2021-10-18", "close": 49.59, "volume": 397871.0}, {"date": "2021-10-19", "close": 49.7, "volume": 229586.0}, {"date": "2021-10-20", "close": 50.09, "volume": 357657.0}, {"date": "2021-10-21", "close": 50.65, "volume": 384044.0}, {"date": "2021-10-22", "close": 51.15, "volume": 356918.0}, {"date": "2021-10-25", "close": 50.35, "volume": 406091.0}, {"date": "2021-10-26", "close": 49.25, "volume": 386563.0}, {"date": "2021-10-27", "close": 49.71, "volume": 346029.0}, {"date": "2021-10-28", "close": 49.86, "volume": 300962.0}, {"date": "2021-10-29", "close": 51.41, "volume": 323311.0}, {"date": "2021-11-01", "close": 52.12, "volume": 393831.0}, {"date": "2021-11-02", "close": 51.93, "volume": 252154.0}, {"date": "2021-11-03", "close": 52.34, "volume": 302182.0}, {"date": "2021-11-04", "close": 52.2, "volume": 274918.0}, {"date": "2021-11-05", "close": 52.24, "volume": 284142.0}, {"date": "2021-11-08", "close": 52.58, "volume": 195318.0}, {"date": "2021-11-09", "close": 52.3, "volume": 137130.0}, {"date": "2021-11-10", "close": 51.46, "volume": 176666.0}, {"date": "2021-11-11", "close": 51.56, "volume": 117433.0}, {"date": "2021-11-12", "close": 52.22, "volume": 160246.0}, {"date": "2021-11-15", "close": 52.34, "volume": 314803.0}, {"date": "2021-11-16", "close": 53.18, "volume": 319431.0}, {"date": "2021-11-17", "close": 52.61, "volume": 297536.0}, {"date": "2021-11-18", "close": 52.61, "volume": 534586.0}, {"date": "2021-11-19", "close": 52.48, "volume": 204036.0}, {"date": "2021-11-22", "close": 51.54, "volume": 208705.0}, {"date": "2021-11-23", "close": 50.93, "volume": 258331.0}, {"date": "2021-11-24", "close": 50.75, "volume": 161823.0}, {"date": "2021-11-26", "close": 48.79, "volume": 242058.0}, {"date": "2021-11-29", "close": 49.52, "volume": 240932.0}, {"date": "2021-11-30", "close": 48.45, "volume": 520600.0}, {"date": "2021-12-01", "close": 48.41, "volume": 351238.0}, {"date": "2021-12-02", "close": 49.16, "volume": 264022.0}, {"date": "2021-12-03", "close": 48.89, "volume": 247533.0}, {"date": "2021-12-06", "close": 48.45, "volume": 372305.0}, {"date": "2021-12-07", "close": 48.62, "volume": 315505.0}, {"date": "2021-12-08", "close": 48.05, "volume": 307952.0}, {"date": "2021-12-09", "close": 48.52, "volume": 311291.0}, {"date": "2021-12-10", "close": 48.46, "volume": 392219.0}, {"date": "2021-12-13", "close": 47.07, "volume": 220007.0}, {"date": "2021-12-14", "close": 46.57, "volume": 447127.0}, {"date": "2021-12-15", "close": 48.05, "volume": 401846.0}, {"date": "2021-12-16", "close": 46.17, "volume": 634696.0}, {"date": "2021-12-17", "close": 46.79, "volume": 1148918.0}, {"date": "2021-12-20", "close": 45.73, "volume": 643561.0}, {"date": "2021-12-21", "close": 47.88, "volume": 417895.0}, {"date": "2021-12-22", "close": 47.97, "volume": 249857.0}, {"date": "2021-12-23", "close": 48.32, "volume": 106688.0}, {"date": "2021-12-27", "close": 48.76, "volume": 157149.0}, {"date": "2021-12-28", "close": 49.05, "volume": 243125.0}, {"date": "2021-12-29", "close": 49.16, "volume": 184376.0}, {"date": "2021-12-30", "close": 48.66, "volume": 141195.0}, {"date": "2021-12-31", "close": 48.27, "volume": 150877.0}, {"date": "2022-01-03", "close": 48.15, "volume": 328276.0}, {"date": "2022-01-04", "close": 47.96, "volume": 254961.0}, {"date": "2022-01-05", "close": 46.29, "volume": 202920.0}, {"date": "2022-01-06", "close": 46.33, "volume": 237987.0}, {"date": "2022-01-07", "close": 45.63, "volume": 204712.0}, {"date": "2022-01-10", "close": 46.2, "volume": 322944.0}, {"date": "2022-01-11", "close": 46.95, "volume": 198690.0}, {"date": "2022-01-12", "close": 46.97, "volume": 357591.0}, {"date": "2022-01-13", "close": 45.66, "volume": 355618.0}, {"date": "2022-01-14", "close": 45.92, "volume": 290177.0}, {"date": "2022-01-18", "close": 45.4, "volume": 348998.0}, {"date": "2022-01-19", "close": 43.06, "volume": 883451.0}, {"date": "2022-01-20", "close": 44.49, "volume": 956358.0}, {"date": "2022-01-21", "close": 44.5, "volume": 877482.0}, {"date": "2022-01-24", "close": 45.92, "volume": 760644.0}, {"date": "2022-01-25", "close": 44.51, "volume": 570181.0}, {"date": "2022-01-26", "close": 44.48, "volume": 761035.0}, {"date": "2022-01-27", "close": 44.12, "volume": 474392.0}, {"date": "2022-01-28", "close": 45.68, "volume": 413739.0}, {"date": "2022-01-31", "close": 45.51, "volume": 481399.0}, {"date": "2022-02-01", "close": 46.3, "volume": 330618.0}, {"date": "2022-02-02", "close": 45.9, "volume": 356000.0}, {"date": "2022-02-03", "close": 44.53, "volume": 168746.0}, {"date": "2022-02-04", "close": 44.86, "volume": 172254.0}, {"date": "2022-02-07", "close": 45.19, "volume": 338241.0}, {"date": "2022-02-08", "close": 45.3, "volume": 194341.0}, {"date": "2022-02-09", "close": 45.93, "volume": 222161.0}, {"date": "2022-02-10", "close": 44.93, "volume": 311920.0}, {"date": "2022-02-11", "close": 45.0, "volume": 344795.0}, {"date": "2022-02-14", "close": 44.93, "volume": 524553.0}, {"date": "2022-02-15", "close": 45.3, "volume": 182761.0}, {"date": "2022-02-16", "close": 45.59, "volume": 163753.0}, {"date": "2022-02-17", "close": 44.98, "volume": 540214.0}, {"date": "2022-02-18", "close": 43.98, "volume": 496872.0}, {"date": "2022-02-22", "close": 43.6, "volume": 196706.0}, {"date": "2022-02-23", "close": 42.77, "volume": 181166.0}, {"date": "2022-02-24", "close": 43.61, "volume": 205342.0}, {"date": "2022-02-25", "close": 44.21, "volume": 171618.0}, {"date": "2022-02-28", "close": 44.08, "volume": 244002.0}, {"date": "2022-03-01", "close": 43.88, "volume": 252505.0}, {"date": "2022-03-02", "close": 45.19, "volume": 153575.0}, {"date": "2022-03-03", "close": 45.06, "volume": 202262.0}, {"date": "2022-03-04", "close": 44.28, "volume": 147183.0}, {"date": "2022-03-07", "close": 42.9, "volume": 198706.0}, {"date": "2022-03-08", "close": 42.48, "volume": 158529.0}, {"date": "2022-03-09", "close": 43.29, "volume": 202913.0}, {"date": "2022-03-10", "close": 43.55, "volume": 166240.0}, {"date": "2022-03-11", "close": 43.85, "volume": 300546.0}, {"date": "2022-03-14", "close": 43.2, "volume": 238729.0}, {"date": "2022-03-15", "close": 43.91, "volume": 213467.0}, {"date": "2022-03-16", "close": 44.54, "volume": 251101.0}, {"date": "2022-03-17", "close": 45.3, "volume": 146511.0}, {"date": "2022-03-18", "close": 45.32, "volume": 637568.0}, {"date": "2022-03-21", "close": 45.48, "volume": 155393.0}, {"date": "2022-03-22", "close": 45.83, "volume": 213128.0}, {"date": "2022-03-23", "close": 44.39, "volume": 185476.0}, {"date": "2022-03-24", "close": 44.6, "volume": 211708.0}, {"date": "2022-03-25", "close": 44.42, "volume": 172999.0}, {"date": "2022-03-28", "close": 44.75, "volume": 114723.0}, {"date": "2022-03-29", "close": 46.2, "volume": 313899.0}, {"date": "2022-03-30", "close": 46.21, "volume": 366369.0}, {"date": "2022-03-31", "close": 47.09, "volume": 443065.0}, {"date": "2022-04-01", "close": 47.1, "volume": 487205.0}, {"date": "2022-04-04", "close": 46.94, "volume": 402895.0}, {"date": "2022-04-05", "close": 46.01, "volume": 437932.0}, {"date": "2022-04-06", "close": 45.13, "volume": 464081.0}, {"date": "2022-04-07", "close": 45.75, "volume": 297331.0}, {"date": "2022-04-08", "close": 45.46, "volume": 346822.0}, {"date": "2022-04-11", "close": 44.44, "volume": 285880.0}, {"date": "2022-04-12", "close": 45.18, "volume": 283265.0}, {"date": "2022-04-13", "close": 45.94, "volume": 498272.0}, {"date": "2022-04-14", "close": 47.48, "volume": 397623.0}, {"date": "2022-04-18", "close": 48.01, "volume": 503542.0}, {"date": "2022-04-19", "close": 49.46, "volume": 566611.0}, {"date": "2022-04-20", "close": 49.88, "volume": 712360.0}, {"date": "2022-04-21", "close": 49.53, "volume": 642301.0}, {"date": "2022-04-22", "close": 48.42, "volume": 309254.0}, {"date": "2022-04-25", "close": 47.99, "volume": 337182.0}, {"date": "2022-04-26", "close": 46.28, "volume": 456688.0}, {"date": "2022-04-27", "close": 46.2, "volume": 356337.0}, {"date": "2022-04-28", "close": 48.45, "volume": 285176.0}, {"date": "2022-04-29", "close": 47.98, "volume": 351215.0}, {"date": "2022-05-02", "close": 48.49, "volume": 439587.0}, {"date": "2022-05-03", "close": 48.61, "volume": 326616.0}, {"date": "2022-05-04", "close": 49.89, "volume": 260420.0}, {"date": "2022-05-05", "close": 47.33, "volume": 239393.0}, {"date": "2022-05-06", "close": 46.76, "volume": 281379.0}, {"date": "2022-05-09", "close": 45.65, "volume": 247900.0}, {"date": "2022-05-10", "close": 47.52, "volume": 634554.0}, {"date": "2022-05-11", "close": 45.81, "volume": 320325.0}, {"date": "2022-05-12", "close": 45.66, "volume": 276659.0}, {"date": "2022-05-13", "close": 47.06, "volume": 211670.0}, {"date": "2022-05-16", "close": 46.59, "volume": 197106.0}, {"date": "2022-05-17", "close": 47.13, "volume": 177362.0}, {"date": "2022-05-18", "close": 45.94, "volume": 373141.0}, {"date": "2022-05-19", "close": 46.5, "volume": 215680.0}, {"date": "2022-05-20", "close": 46.7, "volume": 286757.0}, {"date": "2022-05-23", "close": 46.63, "volume": 273320.0}, {"date": "2022-05-24", "close": 46.73, "volume": 207308.0}, {"date": "2022-05-25", "close": 47.0, "volume": 165878.0}, {"date": "2022-05-26", "close": 47.83, "volume": 212954.0}, {"date": "2022-05-27", "close": 48.35, "volume": 188539.0}, {"date": "2022-05-31", "close": 48.31, "volume": 310598.0}, {"date": "2022-06-01", "close": 49.23, "volume": 205789.0}, {"date": "2022-06-02", "close": 50.89, "volume": 258607.0}, {"date": "2022-06-03", "close": 49.9, "volume": 240666.0}, {"date": "2022-06-06", "close": 49.95, "volume": 187948.0}, {"date": "2022-06-07", "close": 50.33, "volume": 261541.0}, {"date": "2022-06-08", "close": 49.97, "volume": 193940.0}, {"date": "2022-06-09", "close": 49.76, "volume": 144183.0}, {"date": "2022-06-10", "close": 48.49, "volume": 188954.0}, {"date": "2022-06-13", "close": 46.7, "volume": 275093.0}, {"date": "2022-06-14", "close": 46.79, "volume": 197464.0}, {"date": "2022-06-15", "close": 47.94, "volume": 244023.0}, {"date": "2022-06-16", "close": 46.1, "volume": 263768.0}, {"date": "2022-06-17", "close": 46.93, "volume": 538551.0}, {"date": "2022-06-21", "close": 47.55, "volume": 399580.0}, {"date": "2022-06-22", "close": 47.34, "volume": 211608.0}, {"date": "2022-06-23", "close": 48.05, "volume": 235712.0}, {"date": "2022-06-24", "close": 51.56, "volume": 1086343.0}, {"date": "2022-06-27", "close": 50.83, "volume": 298457.0}, {"date": "2022-06-28", "close": 48.8, "volume": 499535.0}, {"date": "2022-06-29", "close": 46.16, "volume": 780890.0}, {"date": "2022-06-30", "close": 45.3, "volume": 535145.0}, {"date": "2022-07-01", "close": 45.03, "volume": 303076.0}, {"date": "2022-07-05", "close": 45.44, "volume": 357454.0}, {"date": "2022-07-06", "close": 44.36, "volume": 346041.0}, {"date": "2022-07-07", "close": 45.12, "volume": 289642.0}, {"date": "2022-07-08", "close": 45.09, "volume": 224870.0}, {"date": "2022-07-11", "close": 44.66, "volume": 211068.0}, {"date": "2022-07-12", "close": 44.0, "volume": 253705.0}, {"date": "2022-07-13", "close": 43.42, "volume": 288237.0}, {"date": "2022-07-14", "close": 43.72, "volume": 297875.0}, {"date": "2022-07-15", "close": 44.63, "volume": 582644.0}, {"date": "2022-07-18", "close": 43.95, "volume": 349819.0}, {"date": "2022-07-19", "close": 45.2, "volume": 382467.0}, {"date": "2022-07-20", "close": 46.7, "volume": 307199.0}, {"date": "2022-07-21", "close": 47.06, "volume": 274716.0}, {"date": "2022-07-22", "close": 45.95, "volume": 210607.0}, {"date": "2022-07-25", "close": 45.58, "volume": 118770.0}, {"date": "2022-07-26", "close": 45.07, "volume": 193017.0}, {"date": "2022-07-27", "close": 46.06, "volume": 146001.0}, {"date": "2022-07-28", "close": 46.64, "volume": 204703.0}, {"date": "2022-07-29", "close": 46.96, "volume": 176898.0}, {"date": "2022-08-01", "close": 47.13, "volume": 183492.0}, {"date": "2022-08-02", "close": 46.86, "volume": 156167.0}, {"date": "2022-08-03", "close": 47.97, "volume": 202274.0}, {"date": "2022-08-04", "close": 47.7, "volume": 199729.0}, {"date": "2022-08-05", "close": 47.34, "volume": 142415.0}, {"date": "2022-08-08", "close": 47.23, "volume": 148749.0}, {"date": "2022-08-09", "close": 46.94, "volume": 187476.0}, {"date": "2022-08-10", "close": 48.02, "volume": 234072.0}, {"date": "2022-08-11", "close": 47.86, "volume": 127842.0}, {"date": "2022-08-12", "close": 49.58, "volume": 179679.0}, {"date": "2022-08-15", "close": 50.21, "volume": 259118.0}, {"date": "2022-08-16", "close": 51.03, "volume": 176750.0}, {"date": "2022-08-17", "close": 51.18, "volume": 223132.0}, {"date": "2022-08-18", "close": 51.13, "volume": 245365.0}, {"date": "2022-08-19", "close": 50.64, "volume": 213238.0}, {"date": "2022-08-22", "close": 49.45, "volume": 179137.0}, {"date": "2022-08-23", "close": 49.12, "volume": 336611.0}, {"date": "2022-08-24", "close": 49.35, "volume": 189221.0}, {"date": "2022-08-25", "close": 50.69, "volume": 262195.0}, {"date": "2022-08-26", "close": 48.62, "volume": 185525.0}, {"date": "2022-08-29", "close": 48.6, "volume": 208679.0}, {"date": "2022-08-30", "close": 48.3, "volume": 225362.0}, {"date": "2022-08-31", "close": 48.13, "volume": 262677.0}, {"date": "2022-09-01", "close": 46.89, "volume": 229576.0}, {"date": "2022-09-02", "close": 46.29, "volume": 220084.0}, {"date": "2022-09-06", "close": 46.14, "volume": 293108.0}, {"date": "2022-09-07", "close": 46.73, "volume": 312264.0}, {"date": "2022-09-08", "close": 46.67, "volume": 179910.0}, {"date": "2022-09-09", "close": 47.15, "volume": 197462.0}, {"date": "2022-09-12", "close": 47.46, "volume": 217723.0}, {"date": "2022-09-13", "close": 45.44, "volume": 235501.0}, {"date": "2022-09-14", "close": 45.04, "volume": 253894.0}, {"date": "2022-09-15", "close": 43.41, "volume": 440984.0}, {"date": "2022-09-16", "close": 42.88, "volume": 766957.0}, {"date": "2022-09-19", "close": 44.21, "volume": 493579.0}, {"date": "2022-09-20", "close": 43.24, "volume": 235784.0}, {"date": "2022-09-21", "close": 43.22, "volume": 291491.0}, {"date": "2022-09-22", "close": 43.0, "volume": 294401.0}, {"date": "2022-09-23", "close": 42.08, "volume": 368192.0}, {"date": "2022-09-26", "close": 41.32, "volume": 275365.0}, {"date": "2022-09-27", "close": 41.57, "volume": 502626.0}, {"date": "2022-09-28", "close": 42.35, "volume": 511215.0}, {"date": "2022-09-29", "close": 42.36, "volume": 354923.0}, {"date": "2022-09-30", "close": 42.55, "volume": 486114.0}, {"date": "2022-10-03", "close": 43.51, "volume": 377212.0}, {"date": "2022-10-04", "close": 44.8, "volume": 309873.0}, {"date": "2022-10-05", "close": 45.64, "volume": 383418.0}, {"date": "2022-10-06", "close": 45.32, "volume": 239620.0}, {"date": "2022-10-07", "close": 44.89, "volume": 364358.0}, {"date": "2022-10-10", "close": 44.26, "volume": 308661.0}, {"date": "2022-10-11", "close": 44.28, "volume": 305942.0}, {"date": "2022-10-12", "close": 44.89, "volume": 303750.0}, {"date": "2022-10-13", "close": 46.44, "volume": 279654.0}, {"date": "2022-10-14", "close": 45.85, "volume": 292030.0}, {"date": "2022-10-17", "close": 46.47, "volume": 342641.0}, {"date": "2022-10-18", "close": 47.01, "volume": 277948.0}, {"date": "2022-10-19", "close": 46.47, "volume": 222648.0}, {"date": "2022-10-20", "close": 46.34, "volume": 244498.0}, {"date": "2022-10-21", "close": 48.02, "volume": 278047.0}, {"date": "2022-10-24", "close": 48.72, "volume": 380093.0}, {"date": "2022-10-25", "close": 49.58, "volume": 205097.0}, {"date": "2022-10-26", "close": 49.2, "volume": 413834.0}, {"date": "2022-10-27", "close": 49.62, "volume": 838032.0}, {"date": "2022-10-28", "close": 50.71, "volume": 355617.0}, {"date": "2022-10-31", "close": 51.03, "volume": 264801.0}, {"date": "2022-11-01", "close": 50.5, "volume": 213251.0}, {"date": "2022-11-02", "close": 48.99, "volume": 379918.0}, {"date": "2022-11-03", "close": 48.99, "volume": 212390.0}, {"date": "2022-11-04", "close": 49.58, "volume": 171866.0}, {"date": "2022-11-07", "close": 50.34, "volume": 223627.0}, {"date": "2022-11-08", "close": 50.76, "volume": 298674.0}, {"date": "2022-11-09", "close": 50.05, "volume": 125764.0}, {"date": "2022-11-10", "close": 52.01, "volume": 301453.0}, {"date": "2022-11-11", "close": 51.87, "volume": 254607.0}, {"date": "2022-11-14", "close": 51.7, "volume": 273227.0}, {"date": "2022-11-15", "close": 52.44, "volume": 225954.0}, {"date": "2022-11-16", "close": 52.38, "volume": 148920.0}, {"date": "2022-11-17", "close": 51.64, "volume": 204485.0}, {"date": "2022-11-18", "close": 51.6, "volume": 325191.0}, {"date": "2022-11-21", "close": 51.49, "volume": 147417.0}, {"date": "2022-11-22", "close": 52.53, "volume": 145764.0}, {"date": "2022-11-23", "close": 52.85, "volume": 110943.0}, {"date": "2022-11-25", "close": 53.15, "volume": 51469.0}, {"date": "2022-11-28", "close": 52.45, "volume": 313880.0}, {"date": "2022-11-29", "close": 52.69, "volume": 158496.0}, {"date": "2022-11-30", "close": 53.32, "volume": 358588.0}, {"date": "2022-12-01", "close": 54.01, "volume": 188372.0}, {"date": "2022-12-02", "close": 53.92, "volume": 144485.0}, {"date": "2022-12-05", "close": 52.46, "volume": 160289.0}, {"date": "2022-12-06", "close": 51.91, "volume": 136308.0}, {"date": "2022-12-07", "close": 51.57, "volume": 143438.0}, {"date": "2022-12-08", "close": 51.94, "volume": 148406.0}, {"date": "2022-12-09", "close": 51.7, "volume": 109946.0}, {"date": "2022-12-12", "close": 52.36, "volume": 215587.0}, {"date": "2022-12-13", "close": 52.16, "volume": 272438.0}, {"date": "2022-12-14", "close": 51.7, "volume": 278729.0}, {"date": "2022-12-15", "close": 51.03, "volume": 293059.0}, {"date": "2022-12-16", "close": 50.97, "volume": 693201.0}, {"date": "2022-12-19", "close": 49.91, "volume": 314003.0}, {"date": "2022-12-20", "close": 49.29, "volume": 292841.0}, {"date": "2022-12-21", "close": 50.15, "volume": 199244.0}, {"date": "2022-12-22", "close": 50.03, "volume": 237284.0}, {"date": "2022-12-23", "close": 50.46, "volume": 122407.0}, {"date": "2022-12-27", "close": 50.48, "volume": 160831.0}, {"date": "2022-12-28", "close": 49.9, "volume": 176259.0}, {"date": "2022-12-29", "close": 50.45, "volume": 159766.0}, {"date": "2022-12-30", "close": 50.45, "volume": 126484.0}, {"date": "2023-01-03", "close": 50.97, "volume": 162938.0}, {"date": "2023-01-04", "close": 51.41, "volume": 208557.0}, {"date": "2023-01-05", "close": 51.56, "volume": 223505.0}, {"date": "2023-01-06", "close": 52.06, "volume": 313632.0}, {"date": "2023-01-09", "close": 51.85, "volume": 388968.0}, {"date": "2023-01-10", "close": 52.39, "volume": 181801.0}, {"date": "2023-01-11", "close": 52.84, "volume": 175444.0}, {"date": "2023-01-12", "close": 53.53, "volume": 218015.0}, {"date": "2023-01-13", "close": 53.76, "volume": 249932.0}, {"date": "2023-01-17", "close": 53.5, "volume": 423130.0}, {"date": "2023-01-18", "close": 51.79, "volume": 641127.0}, {"date": "2023-01-19", "close": 51.41, "volume": 358569.0}, {"date": "2023-01-20", "close": 51.95, "volume": 366774.0}, {"date": "2023-01-23", "close": 51.75, "volume": 287000.0}, {"date": "2023-01-24", "close": 51.5, "volume": 210464.0}, {"date": "2023-01-25", "close": 52.46, "volume": 176545.0}, {"date": "2023-01-26", "close": 52.8, "volume": 219789.0}, {"date": "2023-01-27", "close": 52.83, "volume": 170656.0}, {"date": "2023-01-30", "close": 51.99, "volume": 265796.0}, {"date": "2023-01-31", "close": 53.04, "volume": 223838.0}, {"date": "2023-02-01", "close": 54.87, "volume": 417484.0}, {"date": "2023-02-02", "close": 56.92, "volume": 562685.0}, {"date": "2023-02-03", "close": 56.67, "volume": 477877.0}, {"date": "2023-02-06", "close": 56.02, "volume": 324669.0}, {"date": "2023-02-07", "close": 57.67, "volume": 731725.0}, {"date": "2023-02-08", "close": 57.15, "volume": 380539.0}, {"date": "2023-02-09", "close": 57.52, "volume": 249125.0}, {"date": "2023-02-10", "close": 57.14, "volume": 217242.0}, {"date": "2023-02-13", "close": 57.46, "volume": 275534.0}, {"date": "2023-02-14", "close": 58.22, "volume": 253150.0}, {"date": "2023-02-15", "close": 58.14, "volume": 208191.0}, {"date": "2023-02-16", "close": 58.07, "volume": 198463.0}, {"date": "2023-02-17", "close": 57.81, "volume": 340973.0}, {"date": "2023-02-21", "close": 57.54, "volume": 488820.0}, {"date": "2023-02-22", "close": 57.52, "volume": 279896.0}, {"date": "2023-02-23", "close": 57.34, "volume": 223539.0}, {"date": "2023-02-24", "close": 57.07, "volume": 447635.0}, {"date": "2023-02-27", "close": 57.54, "volume": 403672.0}, {"date": "2023-02-28", "close": 57.44, "volume": 318391.0}, {"date": "2023-03-01", "close": 57.53, "volume": 234143.0}, {"date": "2023-03-02", "close": 58.12, "volume": 184699.0}, {"date": "2023-03-03", "close": 58.86, "volume": 244302.0}, {"date": "2023-03-06", "close": 57.58, "volume": 244511.0}, {"date": "2023-03-07", "close": 57.04, "volume": 199030.0}, {"date": "2023-03-08", "close": 56.79, "volume": 187554.0}, {"date": "2023-03-09", "close": 56.66, "volume": 199171.0}, {"date": "2023-03-10", "close": 56.2, "volume": 327678.0}, {"date": "2023-03-13", "close": 57.07, "volume": 427868.0}, {"date": "2023-03-14", "close": 58.17, "volume": 267573.0}, {"date": "2023-03-15", "close": 57.0, "volume": 468330.0}, {"date": "2023-03-16", "close": 57.75, "volume": 477538.0}, {"date": "2023-03-17", "close": 57.57, "volume": 878546.0}, {"date": "2023-03-20", "close": 58.39, "volume": 314399.0}, {"date": "2023-03-21", "close": 58.63, "volume": 522471.0}, {"date": "2023-03-22", "close": 56.57, "volume": 591712.0}, {"date": "2023-03-23", "close": 56.87, "volume": 304015.0}, {"date": "2023-03-24", "close": 57.74, "volume": 284135.0}, {"date": "2023-03-27", "close": 58.84, "volume": 367565.0}, {"date": "2023-03-28", "close": 58.65, "volume": 313098.0}, {"date": "2023-03-29", "close": 55.77, "volume": 1174460.0}, {"date": "2023-03-30", "close": 56.64, "volume": 465995.0}, {"date": "2023-03-31", "close": 57.45, "volume": 453482.0}, {"date": "2023-04-03", "close": 56.37, "volume": 481086.0}, {"date": "2023-04-04", "close": 55.14, "volume": 337591.0}, {"date": "2023-04-05", "close": 54.43, "volume": 380746.0}, {"date": "2023-04-06", "close": 54.86, "volume": 224660.0}, {"date": "2023-04-10", "close": 54.22, "volume": 253170.0}, {"date": "2023-04-11", "close": 54.72, "volume": 269337.0}, {"date": "2023-04-12", "close": 55.38, "volume": 320498.0}, {"date": "2023-04-13", "close": 56.81, "volume": 363818.0}, {"date": "2023-04-14", "close": 56.62, "volume": 269497.0}, {"date": "2023-04-17", "close": 56.79, "volume": 190553.0}, {"date": "2023-04-18", "close": 57.86, "volume": 783662.0}, {"date": "2023-04-19", "close": 56.96, "volume": 401086.0}, {"date": "2023-04-20", "close": 56.39, "volume": 305897.0}, {"date": "2023-04-21", "close": 56.66, "volume": 281976.0}, {"date": "2023-04-24", "close": 56.31, "volume": 169872.0}, {"date": "2023-04-25", "close": 54.81, "volume": 354151.0}, {"date": "2023-04-26", "close": 54.52, "volume": 263644.0}, {"date": "2023-04-27", "close": 54.95, "volume": 249662.0}, {"date": "2023-04-28", "close": 54.88, "volume": 296052.0}, {"date": "2023-05-01", "close": 54.93, "volume": 185086.0}, {"date": "2023-05-02", "close": 54.32, "volume": 210612.0}, {"date": "2023-05-03", "close": 53.59, "volume": 217155.0}, {"date": "2023-05-04", "close": 53.5, "volume": 174596.0}, {"date": "2023-05-05", "close": 54.23, "volume": 271716.0}, {"date": "2023-05-08", "close": 53.86, "volume": 97066.0}, {"date": "2023-05-09", "close": 54.13, "volume": 133474.0}, {"date": "2023-05-10", "close": 55.14, "volume": 169814.0}, {"date": "2023-05-11", "close": 55.13, "volume": 208979.0}, {"date": "2023-05-12", "close": 55.7, "volume": 318417.0}, {"date": "2023-05-15", "close": 56.08, "volume": 321555.0}, {"date": "2023-05-16", "close": 56.35, "volume": 252083.0}, {"date": "2023-05-17", "close": 56.66, "volume": 280675.0}, {"date": "2023-05-18", "close": 57.58, "volume": 185713.0}, {"date": "2023-05-19", "close": 57.5, "volume": 179362.0}, {"date": "2023-05-22", "close": 58.37, "volume": 227510.0}, {"date": "2023-05-23", "close": 58.63, "volume": 197509.0}, {"date": "2023-05-24", "close": 58.97, "volume": 245214.0}, {"date": "2023-05-25", "close": 59.85, "volume": 378973.0}, {"date": "2023-05-26", "close": 59.99, "volume": 390287.0}, {"date": "2023-05-30", "close": 60.0, "volume": 346350.0}, {"date": "2023-05-31", "close": 60.0, "volume": 775598.0}, {"date": "2023-06-01", "close": 59.55, "volume": 255842.0}, {"date": "2023-06-02", "close": 60.02, "volume": 548605.0}, {"date": "2023-06-05", "close": 59.82, "volume": 407363.0}, {"date": "2023-06-06", "close": 59.98, "volume": 433689.0}, {"date": "2023-06-07", "close": 59.75, "volume": 355626.0}, {"date": "2023-06-08", "close": 59.97, "volume": 190448.0}, {"date": "2023-06-09", "close": 59.87, "volume": 219838.0}, {"date": "2023-06-12", "close": 60.3, "volume": 254167.0}, {"date": "2023-06-13", "close": 61.19, "volume": 331922.0}, {"date": "2023-06-14", "close": 61.24, "volume": 272955.0}, {"date": "2023-06-15", "close": 57.5, "volume": 1366908.0}, {"date": "2023-06-16", "close": 58.5, "volume": 1445311.0}, {"date": "2023-06-20", "close": 58.35, "volume": 285221.0}, {"date": "2023-06-21", "close": 57.43, "volume": 248131.0}, {"date": "2023-06-22", "close": 56.96, "volume": 207716.0}, {"date": "2023-06-23", "close": 55.08, "volume": 695209.0}, {"date": "2023-06-26", "close": 54.19, "volume": 444791.0}, {"date": "2023-06-27", "close": 54.0, "volume": 344563.0}, {"date": "2023-06-28", "close": 53.6, "volume": 368840.0}, {"date": "2023-06-29", "close": 54.88, "volume": 1068818.0}, {"date": "2023-06-30", "close": 58.1, "volume": 1104086.0}, {"date": "2023-07-03", "close": 58.97, "volume": 336021.0}, {"date": "2023-07-05", "close": 56.85, "volume": 522704.0}, {"date": "2023-07-06", "close": 56.79, "volume": 299679.0}, {"date": "2023-07-07", "close": 56.68, "volume": 259457.0}, {"date": "2023-07-10", "close": 57.19, "volume": 327602.0}, {"date": "2023-07-11", "close": 58.1, "volume": 314914.0}, {"date": "2023-07-12", "close": 57.34, "volume": 239734.0}, {"date": "2023-07-13", "close": 58.19, "volume": 290638.0}, {"date": "2023-07-14", "close": 58.33, "volume": 228923.0}, {"date": "2023-07-17", "close": 58.88, "volume": 255157.0}, {"date": "2023-07-18", "close": 59.49, "volume": 166719.0}, {"date": "2023-07-19", "close": 58.01, "volume": 497847.0}, {"date": "2023-07-20", "close": 58.1, "volume": 298948.0}, {"date": "2023-07-21", "close": 58.11, "volume": 415216.0}, {"date": "2023-07-24", "close": 58.03, "volume": 666663.0}, {"date": "2023-07-25", "close": 58.46, "volume": 215740.0}, {"date": "2023-07-26", "close": 58.52, "volume": 281077.0}, {"date": "2023-07-27", "close": 58.11, "volume": 409883.0}, {"date": "2023-07-28", "close": 58.44, "volume": 203077.0}, {"date": "2023-07-31", "close": 60.06, "volume": 284301.0}, {"date": "2023-08-01", "close": 60.46, "volume": 357873.0}, {"date": "2023-08-02", "close": 60.36, "volume": 340138.0}, {"date": "2023-08-03", "close": 60.68, "volume": 391605.0}, {"date": "2023-08-04", "close": 60.45, "volume": 369697.0}, {"date": "2023-08-07", "close": 61.46, "volume": 282543.0}, {"date": "2023-08-08", "close": 61.31, "volume": 273966.0}, {"date": "2023-08-09", "close": 61.19, "volume": 217920.0}, {"date": "2023-08-10", "close": 59.98, "volume": 231398.0}, {"date": "2023-08-11", "close": 59.68, "volume": 196045.0}, {"date": "2023-08-14", "close": 60.33, "volume": 203472.0}, {"date": "2023-08-15", "close": 59.85, "volume": 166911.0}, {"date": "2023-08-16", "close": 59.49, "volume": 138333.0}, {"date": "2023-08-17", "close": 58.51, "volume": 139800.0}, {"date": "2023-08-18", "close": 58.83, "volume": 138596.0}, {"date": "2023-08-21", "close": 59.16, "volume": 170551.0}, {"date": "2023-08-22", "close": 60.01, "volume": 302384.0}, {"date": "2023-08-23", "close": 60.87, "volume": 149090.0}, {"date": "2023-08-24", "close": 60.6, "volume": 301763.0}, {"date": "2023-08-25", "close": 61.33, "volume": 224947.0}, {"date": "2023-08-28", "close": 61.72, "volume": 209611.0}, {"date": "2023-08-29", "close": 61.82, "volume": 266200.0}, {"date": "2023-08-30", "close": 60.97, "volume": 207920.0}, {"date": "2023-08-31", "close": 60.84, "volume": 304322.0}, {"date": "2023-09-01", "close": 60.88, "volume": 169753.0}, {"date": "2023-09-05", "close": 59.24, "volume": 347339.0}, {"date": "2023-09-06", "close": 59.34, "volume": 217347.0}, {"date": "2023-09-07", "close": 58.34, "volume": 214955.0}, {"date": "2023-09-08", "close": 58.24, "volume": 146729.0}, {"date": "2023-09-11", "close": 58.08, "volume": 237822.0}, {"date": "2023-09-12", "close": 58.09, "volume": 228188.0}, {"date": "2023-09-13", "close": 57.57, "volume": 239523.0}, {"date": "2023-09-14", "close": 57.6, "volume": 305996.0}, {"date": "2023-09-15", "close": 56.74, "volume": 818450.0}, {"date": "2023-09-18", "close": 56.99, "volume": 341838.0}, {"date": "2023-09-19", "close": 56.72, "volume": 226923.0}, {"date": "2023-09-20", "close": 56.85, "volume": 189342.0}, {"date": "2023-09-21", "close": 56.3, "volume": 177117.0}, {"date": "2023-09-22", "close": 56.26, "volume": 205974.0}, {"date": "2023-09-25", "close": 56.17, "volume": 217642.0}, {"date": "2023-09-26", "close": 55.37, "volume": 453538.0}, {"date": "2023-09-27", "close": 52.69, "volume": 852938.0}, {"date": "2023-09-28", "close": 53.35, "volume": 671944.0}, {"date": "2023-09-29", "close": 52.58, "volume": 402323.0}, {"date": "2023-10-02", "close": 52.18, "volume": 391101.0}, {"date": "2023-10-03", "close": 51.47, "volume": 280565.0}, {"date": "2023-10-04", "close": 51.8, "volume": 459380.0}, {"date": "2023-10-05", "close": 51.66, "volume": 207081.0}, {"date": "2023-10-06", "close": 52.53, "volume": 244034.0}, {"date": "2023-10-09", "close": 52.69, "volume": 240738.0}, {"date": "2023-10-10", "close": 54.06, "volume": 427797.0}, {"date": "2023-10-11", "close": 53.78, "volume": 401673.0}, {"date": "2023-10-12", "close": 52.83, "volume": 365032.0}, {"date": "2023-10-13", "close": 52.33, "volume": 337033.0}, {"date": "2023-10-16", "close": 52.66, "volume": 302177.0}, {"date": "2023-10-17", "close": 53.19, "volume": 304706.0}, {"date": "2023-10-18", "close": 52.53, "volume": 212574.0}, {"date": "2023-10-19", "close": 51.35, "volume": 510607.0}, {"date": "2023-10-20", "close": 50.74, "volume": 294734.0}, {"date": "2023-10-23", "close": 50.26, "volume": 265053.0}, {"date": "2023-10-24", "close": 50.97, "volume": 530521.0}, {"date": "2023-10-25", "close": 50.06, "volume": 199813.0}, {"date": "2023-10-26", "close": 50.59, "volume": 222672.0}, {"date": "2023-10-27", "close": 50.54, "volume": 249905.0}, {"date": "2023-10-30", "close": 50.96, "volume": 216445.0}, {"date": "2023-10-31", "close": 51.38, "volume": 150122.0}, {"date": "2023-11-01", "close": 51.1, "volume": 196444.0}, {"date": "2023-11-02", "close": 49.67, "volume": 750505.0}, {"date": "2023-11-03", "close": 51.07, "volume": 571527.0}, {"date": "2023-11-06", "close": 52.09, "volume": 308217.0}, {"date": "2023-11-07", "close": 52.92, "volume": 277460.0}, {"date": "2023-11-08", "close": 52.49, "volume": 188533.0}, {"date": "2023-11-09", "close": 51.79, "volume": 291563.0}, {"date": "2023-11-10", "close": 52.26, "volume": 191049.0}, {"date": "2023-11-13", "close": 52.08, "volume": 192457.0}, {"date": "2023-11-14", "close": 53.92, "volume": 544412.0}, {"date": "2023-11-15", "close": 53.92, "volume": 177233.0}, {"date": "2023-11-16", "close": 53.52, "volume": 200859.0}, {"date": "2023-11-17", "close": 53.08, "volume": 201658.0}, {"date": "2023-11-20", "close": 53.62, "volume": 116661.0}, {"date": "2023-11-21", "close": 53.33, "volume": 148200.0}, {"date": "2023-11-22", "close": 53.51, "volume": 335731.0}, {"date": "2023-11-24", "close": 53.49, "volume": 71653.0}, {"date": "2023-11-27", "close": 53.88, "volume": 262585.0}, {"date": "2023-11-28", "close": 53.51, "volume": 162743.0}, {"date": "2023-11-29", "close": 54.19, "volume": 219843.0}, {"date": "2023-11-30", "close": 53.86, "volume": 223049.0}, {"date": "2023-12-01", "close": 54.65, "volume": 237722.0}, {"date": "2023-12-04", "close": 54.75, "volume": 196646.0}, {"date": "2023-12-05", "close": 54.37, "volume": 292358.0}, {"date": "2023-12-06", "close": 53.59, "volume": 363684.0}, {"date": "2023-12-07", "close": 53.09, "volume": 292935.0}, {"date": "2023-12-08", "close": 53.44, "volume": 283140.0}, {"date": "2023-12-11", "close": 53.86, "volume": 248780.0}, {"date": "2023-12-12", "close": 53.61, "volume": 303487.0}, {"date": "2023-12-13", "close": 54.52, "volume": 293654.0}, {"date": "2023-12-14", "close": 55.54, "volume": 453331.0}, {"date": "2023-12-15", "close": 54.83, "volume": 590713.0}, {"date": "2023-12-18", "close": 55.0, "volume": 396279.0}, {"date": "2023-12-19", "close": 55.63, "volume": 550111.0}, {"date": "2023-12-20", "close": 54.86, "volume": 299208.0}, {"date": "2023-12-21", "close": 54.98, "volume": 168688.0}, {"date": "2023-12-22", "close": 54.93, "volume": 147387.0}, {"date": "2023-12-26", "close": 55.46, "volume": 131756.0}, {"date": "2023-12-27", "close": 54.83, "volume": 187203.0}, {"date": "2023-12-28", "close": 54.43, "volume": 174154.0}, {"date": "2023-12-29", "close": 54.3, "volume": 140152.0}, {"date": "2024-01-02", "close": 54.29, "volume": 302260.0}, {"date": "2024-01-03", "close": 52.5, "volume": 335389.0}, {"date": "2024-01-04", "close": 52.39, "volume": 208624.0}, {"date": "2024-01-05", "close": 52.07, "volume": 179861.0}, {"date": "2024-01-08", "close": 53.25, "volume": 196733.0}, {"date": "2024-01-09", "close": 52.67, "volume": 156727.0}, {"date": "2024-01-10", "close": 53.72, "volume": 416881.0}, {"date": "2024-01-11", "close": 53.33, "volume": 275304.0}, {"date": "2024-01-12", "close": 54.0, "volume": 333238.0}, {"date": "2024-01-16", "close": 53.61, "volume": 385348.0}, {"date": "2024-01-17", "close": 56.55, "volume": 973367.0}, {"date": "2024-01-18", "close": 57.83, "volume": 887609.0}, {"date": "2024-01-19", "close": 57.905, "volume": 343916.0}, {"date": "2024-01-22", "close": 59.3, "volume": 542744.0}, {"date": "2024-01-23", "close": 59.73, "volume": 297721.0}, {"date": "2024-01-24", "close": 59.3, "volume": 529015.0}, {"date": "2024-01-25", "close": 58.94, "volume": 348840.0}, {"date": "2024-01-26", "close": 58.41, "volume": 190176.0}, {"date": "2024-01-29", "close": 57.6, "volume": 434335.0}, {"date": "2024-01-30", "close": 57.56, "volume": 326294.0}, {"date": "2024-01-31", "close": 56.81, "volume": 382026.0}, {"date": "2024-02-01", "close": 57.93, "volume": 470043.0}, {"date": "2024-02-02", "close": 57.22, "volume": 408620.0}, {"date": "2024-02-05", "close": 56.68, "volume": 417630.0}, {"date": "2024-02-06", "close": 57.45, "volume": 673928.0}, {"date": "2024-02-07", "close": 56.81, "volume": 317182.0}, {"date": "2024-02-08", "close": 57.38, "volume": 254226.0}, {"date": "2024-02-09", "close": 57.14, "volume": 408938.0}, {"date": "2024-02-12", "close": 56.72, "volume": 200789.0}, {"date": "2024-02-13", "close": 54.98, "volume": 393536.0}, {"date": "2024-02-14", "close": 55.46, "volume": 252156.0}, {"date": "2024-02-15", "close": 56.35, "volume": 289545.0}, {"date": "2024-02-16", "close": 56.12, "volume": 259851.0}, {"date": "2024-02-20", "close": 55.56, "volume": 270934.0}, {"date": "2024-02-21", "close": 54.68, "volume": 350880.0}, {"date": "2024-02-22", "close": 54.8, "volume": 598450.0}, {"date": "2024-02-23", "close": 56.49, "volume": 266026.0}, {"date": "2024-02-26", "close": 56.07, "volume": 344688.0}, {"date": "2024-02-27", "close": 53.13, "volume": 2398317.0}, {"date": "2024-02-28", "close": 52.66, "volume": 4584806.0}, {"date": "2024-02-29", "close": 53.36, "volume": 895414.0}, {"date": "2024-03-01", "close": 53.35, "volume": 591108.0}, {"date": "2024-03-04", "close": 52.4, "volume": 579816.0}, {"date": "2024-03-05", "close": 52.54, "volume": 775021.0}, {"date": "2024-03-06", "close": 53.07, "volume": 683348.0}, {"date": "2024-03-07", "close": 53.91, "volume": 352484.0}, {"date": "2024-03-08", "close": 53.89, "volume": 426002.0}, {"date": "2024-03-11", "close": 53.8, "volume": 340983.0}, {"date": "2024-03-12", "close": 53.74, "volume": 243911.0}, {"date": "2024-03-13", "close": 53.67, "volume": 346287.0}, {"date": "2024-03-14", "close": 52.94, "volume": 256658.0}, {"date": "2024-03-15", "close": 52.58, "volume": 642647.0}, {"date": "2024-03-18", "close": 52.82, "volume": 365169.0}, {"date": "2024-03-19", "close": 53.01, "volume": 566834.0}, {"date": "2024-03-20", "close": 52.98, "volume": 321900.0}, {"date": "2024-03-21", "close": 52.89, "volume": 420769.0}, {"date": "2024-03-22", "close": 52.48, "volume": 839711.0}, {"date": "2024-03-25", "close": 52.76, "volume": 1389059.0}, {"date": "2024-03-26", "close": 52.65, "volume": 1480525.0}, {"date": "2024-03-27", "close": 52.63, "volume": 2288818.0}, {"date": "2024-03-28", "close": 53.31, "volume": 1198960.0}, {"date": "2024-04-01", "close": 52.78, "volume": 1104704.0}, {"date": "2024-04-02", "close": 52.19, "volume": 756253.0}, {"date": "2024-04-03", "close": 51.6, "volume": 461040.0}, {"date": "2024-04-04", "close": 51.06, "volume": 470184.0}, {"date": "2024-04-05", "close": 50.87, "volume": 297633.0}, {"date": "2024-04-08", "close": 50.46, "volume": 267156.0}, {"date": "2024-04-09", "close": 51.31, "volume": 803769.0}, {"date": "2024-04-10", "close": 50.99, "volume": 506939.0}, {"date": "2024-04-11", "close": 51.67, "volume": 608205.0}, {"date": "2024-04-12", "close": 50.98, "volume": 396093.0}, {"date": "2024-04-15", "close": 50.06, "volume": 382373.0}, {"date": "2024-04-16", "close": 50.72, "volume": 553495.0}, {"date": "2024-04-17", "close": 50.59, "volume": 635500.0}, {"date": "2024-04-18", "close": 50.19, "volume": 559952.0}, {"date": "2024-04-19", "close": 50.41, "volume": 468779.0}, {"date": "2024-04-22", "close": 51.19, "volume": 451113.0}, {"date": "2024-04-23", "close": 51.43, "volume": 638892.0}, {"date": "2024-04-24", "close": 51.63, "volume": 441957.0}, {"date": "2024-04-25", "close": 50.7, "volume": 354258.0}, {"date": "2024-04-26", "close": 50.34, "volume": 277693.0}, {"date": "2024-04-29", "close": 50.19, "volume": 284134.0}, {"date": "2024-04-30", "close": 49.82, "volume": 601517.0}, {"date": "2024-05-01", "close": 50.11, "volume": 372218.0}, {"date": "2024-05-02", "close": 50.44, "volume": 228967.0}, {"date": "2024-05-03", "close": 50.51, "volume": 217718.0}, {"date": "2024-05-06", "close": 51.19, "volume": 171702.0}, {"date": "2024-05-07", "close": 51.34, "volume": 252394.0}, {"date": "2024-05-08", "close": 51.1, "volume": 145450.0}, {"date": "2024-05-09", "close": 50.82, "volume": 170694.0}, {"date": "2024-05-10", "close": 50.95, "volume": 703654.0}, {"date": "2024-05-13", "close": 50.86, "volume": 162124.0}, {"date": "2024-05-14", "close": 51.2, "volume": 272343.0}, {"date": "2024-05-15", "close": 51.43, "volume": 609015.0}, {"date": "2024-05-16", "close": 51.7, "volume": 439054.0}, {"date": "2024-05-17", "close": 51.42, "volume": 239588.0}, {"date": "2024-05-20", "close": 51.64, "volume": 362477.0}, {"date": "2024-05-21", "close": 51.31, "volume": 209418.0}, {"date": "2024-05-22", "close": 51.32, "volume": 273458.0}, {"date": "2024-05-23", "close": 50.58, "volume": 200186.0}, {"date": "2024-05-24", "close": 50.31, "volume": 241861.0}, {"date": "2024-05-28", "close": 50.07, "volume": 488128.0}, {"date": "2024-05-29", "close": 49.71, "volume": 745507.0}, {"date": "2024-05-30", "close": 49.5, "volume": 339026.0}, {"date": "2024-05-31", "close": 50.65, "volume": 429555.0}, {"date": "2024-06-03", "close": 50.22, "volume": 328126.0}, {"date": "2024-06-04", "close": 49.88, "volume": 475176.0}, {"date": "2024-06-05", "close": 50.36, "volume": 332679.0}, {"date": "2024-06-06", "close": 50.06, "volume": 482362.0}, {"date": "2024-06-07", "close": 50.16, "volume": 237774.0}, {"date": "2024-06-10", "close": 49.68, "volume": 324657.0}, {"date": "2024-06-11", "close": 50.47, "volume": 394212.0}, {"date": "2024-06-12", "close": 50.57, "volume": 666217.0}, {"date": "2024-06-13", "close": 50.02, "volume": 329601.0}, {"date": "2024-06-14", "close": 49.53, "volume": 342402.0}, {"date": "2024-06-17", "close": 49.5, "volume": 274560.0}, {"date": "2024-06-18", "close": 48.97, "volume": 980093.0}, {"date": "2024-06-20", "close": 48.2, "volume": 416711.0}, {"date": "2024-06-21", "close": 48.93, "volume": 1216434.0}, {"date": "2024-06-24", "close": 48.98, "volume": 471907.0}, {"date": "2024-06-25", "close": 48.7, "volume": 802473.0}, {"date": "2024-06-26", "close": 54.94, "volume": 1592663.0}, {"date": "2024-06-27", "close": 54.24, "volume": 884410.0}, {"date": "2024-06-28", "close": 54.26, "volume": 968700.0}, {"date": "2024-07-01", "close": 53.55, "volume": 458882.0}, {"date": "2024-07-02", "close": 54.84, "volume": 343011.0}, {"date": "2024-07-03", "close": 54.43, "volume": 183589.0}, {"date": "2024-07-05", "close": 55.08, "volume": 234603.0}, {"date": "2024-07-08", "close": 54.36, "volume": 268298.0}, {"date": "2024-07-09", "close": 53.79, "volume": 217026.0}, {"date": "2024-07-10", "close": 53.37, "volume": 349591.0}, {"date": "2024-07-11", "close": 54.94, "volume": 330398.0}, {"date": "2024-07-12", "close": 55.13, "volume": 312807.0}, {"date": "2024-07-15", "close": 55.12, "volume": 262235.0}, {"date": "2024-07-16", "close": 56.53, "volume": 412418.0}, {"date": "2024-07-17", "close": 57.02, "volume": 512820.0}, {"date": "2024-07-18", "close": 56.43, "volume": 372655.0}, {"date": "2024-07-19", "close": 55.54, "volume": 368273.0}, {"date": "2024-07-22", "close": 56.02, "volume": 297941.0}, {"date": "2024-07-23", "close": 56.0, "volume": 329243.0}, {"date": "2024-07-24", "close": 56.11, "volume": 246201.0}, {"date": "2024-07-25", "close": 57.44, "volume": 396931.0}, {"date": "2024-07-26", "close": 57.89, "volume": 306651.0}, {"date": "2024-07-29", "close": 58.45, "volume": 300548.0}, {"date": "2024-07-30", "close": 59.0, "volume": 457223.0}, {"date": "2024-07-31", "close": 58.4, "volume": 432858.0}, {"date": "2024-08-01", "close": 57.32, "volume": 445059.0}, {"date": "2024-08-02", "close": 56.57, "volume": 353916.0}, {"date": "2024-08-05", "close": 55.35, "volume": 424710.0}, {"date": "2024-08-06", "close": 55.41, "volume": 294102.0}, {"date": "2024-08-07", "close": 55.43, "volume": 290710.0}, {"date": "2024-08-08", "close": 56.13, "volume": 331616.0}, {"date": "2024-08-09", "close": 56.42, "volume": 203290.0}, {"date": "2024-08-12", "close": 55.6, "volume": 383819.0}, {"date": "2024-08-13", "close": 56.48, "volume": 404554.0}, {"date": "2024-08-14", "close": 56.05, "volume": 161962.0}, {"date": "2024-08-15", "close": 56.69, "volume": 260273.0}, {"date": "2024-08-16", "close": 56.66, "volume": 165109.0}, {"date": "2024-08-19", "close": 56.68, "volume": 170338.0}, {"date": "2024-08-20", "close": 56.85, "volume": 162028.0}, {"date": "2024-08-21", "close": 57.41, "volume": 262876.0}, {"date": "2024-08-22", "close": 56.7, "volume": 175968.0}, {"date": "2024-08-23", "close": 57.8, "volume": 221485.0}, {"date": "2024-08-26", "close": 57.41, "volume": 263435.0}, {"date": "2024-08-27", "close": 57.85, "volume": 266224.0}, {"date": "2024-08-28", "close": 57.82, "volume": 176994.0}, {"date": "2024-08-29", "close": 58.26, "volume": 246783.0}, {"date": "2024-08-30", "close": 58.15, "volume": 305695.0}, {"date": "2024-09-03", "close": 58.15, "volume": 275577.0}, {"date": "2024-09-04", "close": 58.18, "volume": 267431.0}, {"date": "2024-09-05", "close": 57.68, "volume": 368724.0}, {"date": "2024-09-06", "close": 57.65, "volume": 182606.0}, {"date": "2024-09-09", "close": 56.22, "volume": 666973.0}, {"date": "2024-09-10", "close": 57.62, "volume": 344149.0}, {"date": "2024-09-11", "close": 57.23, "volume": 675302.0}, {"date": "2024-09-12", "close": 57.27, "volume": 231463.0}, {"date": "2024-09-13", "close": 57.99, "volume": 261448.0}, {"date": "2024-09-16", "close": 58.16, "volume": 264471.0}, {"date": "2024-09-17", "close": 58.14, "volume": 352361.0}, {"date": "2024-09-18", "close": 57.52, "volume": 326368.0}, {"date": "2024-09-19", "close": 57.67, "volume": 347971.0}, {"date": "2024-09-20", "close": 57.59, "volume": 1306613.0}, {"date": "2024-09-23", "close": 56.88, "volume": 809891.0}, {"date": "2024-09-24", "close": 57.15, "volume": 993347.0}, {"date": "2024-09-25", "close": 63.92, "volume": 4427157.0}, {"date": "2024-09-26", "close": 65.84, "volume": 1813152.0}, {"date": "2024-09-27", "close": 66.3, "volume": 855212.0}, {"date": "2024-09-30", "close": 67.37, "volume": 1131266.0}, {"date": "2024-10-01", "close": 65.8, "volume": 845285.0}, {"date": "2024-10-02", "close": 65.42, "volume": 609769.0}, {"date": "2024-10-03", "close": 64.81, "volume": 601524.0}, {"date": "2024-10-04", "close": 66.29, "volume": 386466.0}, {"date": "2024-10-07", "close": 65.84, "volume": 380866.0}, {"date": "2024-10-08", "close": 66.02, "volume": 380891.0}, {"date": "2024-10-09", "close": 66.75, "volume": 420021.0}, {"date": "2024-10-10", "close": 65.22, "volume": 732957.0}, {"date": "2024-10-11", "close": 65.35, "volume": 428246.0}, {"date": "2024-10-14", "close": 66.25, "volume": 756413.0}, {"date": "2024-10-15", "close": 66.62, "volume": 509272.0}, {"date": "2024-10-16", "close": 67.25, "volume": 658897.0}, {"date": "2024-10-17", "close": 66.33, "volume": 355950.0}, {"date": "2024-10-18", "close": 65.91, "volume": 274273.0}, {"date": "2024-10-21", "close": 65.38, "volume": 428992.0}, {"date": "2024-10-22", "close": 65.41, "volume": 368181.0}, {"date": "2024-10-23", "close": 64.87, "volume": 300058.0}, {"date": "2024-10-24", "close": 65.12, "volume": 297579.0}, {"date": "2024-10-25", "close": 64.9, "volume": 416427.0}, {"date": "2024-10-28", "close": 64.7, "volume": 468382.0}, {"date": "2024-10-29", "close": 65.13, "volume": 289382.0}, {"date": "2024-10-30", "close": 64.68, "volume": 547536.0}, {"date": "2024-10-31", "close": 64.09, "volume": 444825.0}, {"date": "2024-11-01", "close": 64.35, "volume": 260998.0}, {"date": "2024-11-04", "close": 63.94, "volume": 437794.0}, {"date": "2024-11-05", "close": 64.77, "volume": 296751.0}, {"date": "2024-11-06", "close": 67.8, "volume": 641911.0}, {"date": "2024-11-07", "close": 67.41, "volume": 462287.0}, {"date": "2024-11-08", "close": 67.59, "volume": 335495.0}, {"date": "2024-11-11", "close": 68.28, "volume": 414048.0}, {"date": "2024-11-12", "close": 68.53, "volume": 342484.0}, {"date": "2024-11-13", "close": 68.06, "volume": 297022.0}, {"date": "2024-11-14", "close": 67.25, "volume": 247291.0}, {"date": "2024-11-15", "close": 66.51, "volume": 292273.0}, {"date": "2024-11-18", "close": 66.16, "volume": 201484.0}, {"date": "2024-11-19", "close": 65.79, "volume": 238066.0}, {"date": "2024-11-20", "close": 67.11, "volume": 1112648.0}, {"date": "2024-11-21", "close": 68.73, "volume": 421807.0}, {"date": "2024-11-22", "close": 69.25, "volume": 396268.0}, {"date": "2024-11-25", "close": 69.89, "volume": 403721.0}, {"date": "2024-11-26", "close": 69.64, "volume": 414807.0}, {"date": "2024-11-27", "close": 67.56, "volume": 497375.0}, {"date": "2024-11-29", "close": 68.41, "volume": 331249.0}, {"date": "2024-12-02", "close": 68.31, "volume": 552907.0}, {"date": "2024-12-03", "close": 68.67, "volume": 524809.0}, {"date": "2024-12-04", "close": 69.77, "volume": 527930.0}, {"date": "2024-12-05", "close": 68.65, "volume": 614694.0}, {"date": "2024-12-06", "close": 68.95, "volume": 490569.0}, {"date": "2024-12-09", "close": 68.71, "volume": 278297.0}, {"date": "2024-12-10", "close": 68.58, "volume": 343080.0}, {"date": "2024-12-11", "close": 69.25, "volume": 536219.0}, {"date": "2024-12-12", "close": 69.63, "volume": 200255.0}, {"date": "2024-12-13", "close": 68.9, "volume": 160470.0}, {"date": "2024-12-16", "close": 69.11, "volume": 423470.0}, {"date": "2024-12-17", "close": 68.86, "volume": 365841.0}, {"date": "2024-12-18", "close": 66.22, "volume": 491474.0}, {"date": "2024-12-19", "close": 65.92, "volume": 705406.0}, {"date": "2024-12-20", "close": 66.38, "volume": 2547741.0}, {"date": "2024-12-23", "close": 65.29, "volume": 1274202.0}, {"date": "2024-12-24", "close": 66.26, "volume": 135655.0}, {"date": "2024-12-26", "close": 66.395, "volume": 346998.0}, {"date": "2024-12-27", "close": 65.48, "volume": 217552.0}, {"date": "2024-12-30", "close": 65.05, "volume": 278585.0}, {"date": "2024-12-31", "close": 65.15, "volume": 291803.0}, {"date": "2025-01-02", "close": 64.71, "volume": 213296.0}, {"date": "2025-01-03", "close": 65.26, "volume": 307683.0}, {"date": "2025-01-06", "close": 65.01, "volume": 335618.0}, {"date": "2025-01-07", "close": 64.15, "volume": 685501.0}, {"date": "2025-01-08", "close": 63.33, "volume": 303321.0}, {"date": "2025-01-10", "close": 62.2, "volume": 544611.0}, {"date": "2025-01-13", "close": 62.09, "volume": 384092.0}, {"date": "2025-01-14", "close": 62.49, "volume": 499749.0}, {"date": "2025-01-15", "close": 63.34, "volume": 440461.0}, {"date": "2025-01-16", "close": 63.72, "volume": 439554.0}, {"date": "2025-01-17", "close": 62.94, "volume": 473697.0}, {"date": "2025-01-21", "close": 63.52, "volume": 663347.0}, {"date": "2025-01-22", "close": 57.26, "volume": 2876175.0}, {"date": "2025-01-23", "close": 54.12, "volume": 2109671.0}, {"date": "2025-01-24", "close": 53.0, "volume": 1284071.0}, {"date": "2025-01-27", "close": 54.5, "volume": 1419081.0}, {"date": "2025-01-28", "close": 55.96, "volume": 1004845.0}, {"date": "2025-01-29", "close": 56.3, "volume": 1030132.0}, {"date": "2025-01-30", "close": 57.0, "volume": 900373.0}, {"date": "2025-01-31", "close": 57.33, "volume": 708998.0}, {"date": "2025-02-03", "close": 56.67, "volume": 1164160.0}, {"date": "2025-02-04", "close": 57.33, "volume": 687257.0}, {"date": "2025-02-05", "close": 57.63, "volume": 533978.0}, {"date": "2025-02-06", "close": 57.22, "volume": 857600.0}, {"date": "2025-02-07", "close": 57.19, "volume": 519123.0}, {"date": "2025-02-10", "close": 58.0, "volume": 597472.0}, {"date": "2025-02-11", "close": 57.425, "volume": 749154.0}, {"date": "2025-02-12", "close": 57.09, "volume": 832423.0}, {"date": "2025-02-13", "close": 57.91, "volume": 278365.0}, {"date": "2025-02-14", "close": 57.32, "volume": 900359.0}, {"date": "2025-02-18", "close": 57.72, "volume": 767281.0}, {"date": "2025-02-19", "close": 56.66, "volume": 380064.0}, {"date": "2025-02-20", "close": 56.56, "volume": 667565.0}, {"date": "2025-02-21", "close": 55.1, "volume": 570017.0}, {"date": "2025-02-24", "close": 55.89, "volume": 833537.0}, {"date": "2025-02-25", "close": 56.71, "volume": 605682.0}, {"date": "2025-02-26", "close": 55.53, "volume": 655504.0}, {"date": "2025-02-27", "close": 54.31, "volume": 504774.0}, {"date": "2025-02-28", "close": 54.64, "volume": 801813.0}, {"date": "2025-03-03", "close": 54.04, "volume": 800549.0}, {"date": "2025-03-04", "close": 54.98, "volume": 450264.0}, {"date": "2025-03-05", "close": 55.9, "volume": 491111.0}, {"date": "2025-03-06", "close": 55.61, "volume": 500764.0}, {"date": "2025-03-07", "close": 57.23, "volume": 679491.0}, {"date": "2025-03-10", "close": 56.24, "volume": 514338.0}, {"date": "2025-03-11", "close": 55.14, "volume": 576555.0}, {"date": "2025-03-12", "close": 54.57, "volume": 530184.0}, {"date": "2025-03-13", "close": 53.69, "volume": 447673.0}, {"date": "2025-03-14", "close": 55.23, "volume": 859102.0}, {"date": "2025-03-17", "close": 55.34, "volume": 492220.0}, {"date": "2025-03-18", "close": 55.65, "volume": 379311.0}, {"date": "2025-03-19", "close": 55.41, "volume": 413287.0}, {"date": "2025-03-20", "close": 54.22, "volume": 373727.0}, {"date": "2025-03-21", "close": 54.43, "volume": 2121610.0}, {"date": "2025-03-24", "close": 55.0, "volume": 764314.0}, {"date": "2025-03-25", "close": 55.16, "volume": 1020126.0}, {"date": "2025-03-26", "close": 54.25, "volume": 684595.0}, {"date": "2025-03-27", "close": 53.52, "volume": 615899.0}, {"date": "2025-03-28", "close": 51.39, "volume": 987074.0}, {"date": "2025-03-31", "close": 51.51, "volume": 1297265.0}, {"date": "2025-04-01", "close": 57.76, "volume": 2603151.0}, {"date": "2025-04-02", "close": 58.98, "volume": 1277759.0}, {"date": "2025-04-03", "close": 57.99, "volume": 1108054.0}, {"date": "2025-04-04", "close": 56.17, "volume": 1034997.0}, {"date": "2025-04-07", "close": 56.45, "volume": 1086093.0}, {"date": "2025-04-08", "close": 54.68, "volume": 912786.0}, {"date": "2025-04-09", "close": 57.38, "volume": 1167528.0}, {"date": "2025-04-10", "close": 56.84, "volume": 703587.0}, {"date": "2025-04-11", "close": 57.7, "volume": 552794.0}, {"date": "2025-04-14", "close": 57.46, "volume": 346156.0}, {"date": "2025-04-15", "close": 57.08, "volume": 400910.0}, {"date": "2025-04-16", "close": 56.07, "volume": 468677.0}, {"date": "2025-04-17", "close": 56.0, "volume": 433117.0}, {"date": "2025-04-21", "close": 54.83, "volume": 399292.0}, {"date": "2025-04-22", "close": 56.64, "volume": 458287.0}, {"date": "2025-04-23", "close": 58.36, "volume": 1251831.0}, {"date": "2025-04-24", "close": 59.07, "volume": 455051.0}, {"date": "2025-04-25", "close": 59.11, "volume": 598597.0}, {"date": "2025-04-28", "close": 59.18, "volume": 272317.0}, {"date": "2025-04-29", "close": 59.89, "volume": 441176.0}, {"date": "2025-04-30", "close": 59.96, "volume": 518828.0}, {"date": "2025-05-01", "close": 60.13, "volume": 348069.0}, {"date": "2025-05-02", "close": 61.14, "volume": 501550.0}, {"date": "2025-05-05", "close": 60.68, "volume": 286563.0}, {"date": "2025-05-06", "close": 60.73, "volume": 524008.0}, {"date": "2025-05-07", "close": 61.02, "volume": 270841.0}, {"date": "2025-05-08", "close": 61.76, "volume": 331585.0}, {"date": "2025-05-09", "close": 60.9, "volume": 386270.0}, {"date": "2025-05-12", "close": 62.05, "volume": 717925.0}, {"date": "2025-05-13", "close": 62.52, "volume": 348197.0}, {"date": "2025-05-14", "close": 61.8, "volume": 432956.0}, {"date": "2025-05-15", "close": 62.62, "volume": 455056.0}, {"date": "2025-05-16", "close": 63.12, "volume": 359858.0}, {"date": "2025-05-19", "close": 62.89, "volume": 680631.0}, {"date": "2025-05-20", "close": 63.15, "volume": 432867.0}, {"date": "2025-05-21", "close": 61.84, "volume": 636571.0}, {"date": "2025-05-22", "close": 61.28, "volume": 414293.0}, {"date": "2025-05-23", "close": 61.07, "volume": 344792.0}, {"date": "2025-05-27", "close": 61.83, "volume": 445810.0}, {"date": "2025-05-28", "close": 61.36, "volume": 242268.0}, {"date": "2025-05-29", "close": 61.07, "volume": 360010.0}, {"date": "2025-05-30", "close": 61.56, "volume": 531062.0}, {"date": "2025-06-02", "close": 61.81, "volume": 296993.0}, {"date": "2025-06-03", "close": 63.03, "volume": 432863.0}, {"date": "2025-06-04", "close": 63.06, "volume": 288624.0}, {"date": "2025-06-05", "close": 63.59, "volume": 256199.0}, {"date": "2025-06-06", "close": 64.18, "volume": 289610.0}, {"date": "2025-06-09", "close": 64.28, "volume": 293779.0}, {"date": "2025-06-10", "close": 64.66, "volume": 274675.0}, {"date": "2025-06-11", "close": 63.09, "volume": 624652.0}, {"date": "2025-06-12", "close": 63.24, "volume": 242423.0}, {"date": "2025-06-13", "close": 62.62, "volume": 335934.0}, {"date": "2025-06-16", "close": 63.23, "volume": 361941.0}, {"date": "2025-06-17", "close": 63.47, "volume": 539247.0}, {"date": "2025-06-18", "close": 63.01, "volume": 340601.0}, {"date": "2025-06-20", "close": 62.57, "volume": 851834.0}, {"date": "2025-06-23", "close": 63.56, "volume": 494073.0}, {"date": "2025-06-24", "close": 64.56, "volume": 550395.0}, {"date": "2025-06-25", "close": 63.57, "volume": 510589.0}, {"date": "2025-06-26", "close": 63.75, "volume": 419096.0}, {"date": "2025-06-27", "close": 63.76, "volume": 959837.0}, {"date": "2025-06-30", "close": 63.84, "volume": 2468630.0}, {"date": "2025-07-01", "close": 55.52, "volume": 5194929.0}, {"date": "2025-07-02", "close": 53.9, "volume": 2244011.0}, {"date": "2025-07-03", "close": 54.45, "volume": 961746.0}, {"date": "2025-07-07", "close": 51.54, "volume": 2205351.0}, {"date": "2025-07-08", "close": 52.73, "volume": 2021566.0}, {"date": "2025-07-09", "close": 51.52, "volume": 1928247.0}, {"date": "2025-07-10", "close": 50.64, "volume": 1493337.0}, {"date": "2025-07-11", "close": 49.62, "volume": 1507598.0}, {"date": "2025-07-14", "close": 48.8, "volume": 1320334.0}, {"date": "2025-07-15", "close": 47.66, "volume": 1651700.0}, {"date": "2025-07-16", "close": 48.51, "volume": 1008148.0}, {"date": "2025-07-17", "close": 48.715, "volume": 835859.0}, {"date": "2025-07-18", "close": 47.47, "volume": 694465.0}, {"date": "2025-07-21", "close": 47.79, "volume": 810091.0}, {"date": "2025-07-22", "close": 48.93, "volume": 879215.0}, {"date": "2025-07-23", "close": 49.46, "volume": 850360.0}, {"date": "2025-07-24", "close": 49.97, "volume": 788922.0}, {"date": "2025-07-25", "close": 50.815, "volume": 1049703.0}, {"date": "2025-07-28", "close": 49.49, "volume": 806385.0}, {"date": "2025-07-29", "close": 49.5, "volume": 632601.0}, {"date": "2025-07-30", "close": 49.115, "volume": 568622.0}, {"date": "2025-07-31", "close": 48.08, "volume": 878315.0}, {"date": "2025-08-01", "close": 46.04, "volume": 1120942.0}, {"date": "2025-08-04", "close": 45.31, "volume": 1453669.0}, {"date": "2025-08-05", "close": 44.34, "volume": 1004671.0}, {"date": "2025-08-06", "close": 44.39, "volume": 1077859.0}, {"date": "2025-08-07", "close": 43.62, "volume": 943088.0}, {"date": "2025-08-08", "close": 43.92, "volume": 891810.0}, {"date": "2025-08-11", "close": 43.26, "volume": 975706.0}, {"date": "2025-08-12", "close": 44.32, "volume": 928881.0}, {"date": "2025-08-13", "close": 46.11, "volume": 1235338.0}, {"date": "2025-08-14", "close": 44.95, "volume": 744803.0}, {"date": "2025-08-15", "close": 45.73, "volume": 716977.0}, {"date": "2025-08-18", "close": 45.56, "volume": 482490.0}, {"date": "2025-08-19", "close": 45.12, "volume": 685815.0}, {"date": "2025-08-20", "close": 44.56, "volume": 729162.0}, {"date": "2025-08-21", "close": 44.71, "volume": 656406.0}, {"date": "2025-08-22", "close": 46.7, "volume": 749317.0}, {"date": "2025-08-25", "close": 46.06, "volume": 520438.0}, {"date": "2025-08-26", "close": 45.38, "volume": 450214.0}, {"date": "2025-08-27", "close": 46.84, "volume": 520610.0}, {"date": "2025-08-28", "close": 46.31, "volume": 480696.0}, {"date": "2025-08-29", "close": 46.29, "volume": 424428.0}, {"date": "2025-09-02", "close": 44.64, "volume": 721889.0}, {"date": "2025-09-03", "close": 44.8, "volume": 601677.0}, {"date": "2025-09-04", "close": 44.18, "volume": 627441.0}, {"date": "2025-09-05", "close": 43.56, "volume": 752176.0}, {"date": "2025-09-08", "close": 43.2, "volume": 819425.0}, {"date": "2025-09-09", "close": 42.91, "volume": 668136.0}, {"date": "2025-09-10", "close": 42.39, "volume": 754112.0}, {"date": "2025-09-11", "close": 43.01, "volume": 565663.0}, {"date": "2025-09-12", "close": 41.94, "volume": 585285.0}, {"date": "2025-09-15", "close": 41.43, "volume": 659216.0}, {"date": "2025-09-16", "close": 42.11, "volume": 633606.0}, {"date": "2025-09-17", "close": 41.91, "volume": 672561.0}, {"date": "2025-09-18", "close": 43.45, "volume": 822432.0}, {"date": "2025-09-19", "close": 41.96, "volume": 1626548.0}, {"date": "2025-09-22", "close": 42.25, "volume": 1417607.0}, {"date": "2025-09-23", "close": 40.98, "volume": 858132.0}, {"date": "2025-09-24", "close": 41.14, "volume": 552829.0}, {"date": "2025-09-25", "close": 41.2, "volume": 730099.0}, {"date": "2025-09-26", "close": 42.02, "volume": 1138646.0}, {"date": "2025-09-29", "close": 42.61, "volume": 3316922.0}, {"date": "2025-09-30", "close": 43.93, "volume": 3675188.0}, {"date": "2025-10-01", "close": 45.22, "volume": 1863889.0}, {"date": "2025-10-02", "close": 46.32, "volume": 1660949.0}, {"date": "2025-10-03", "close": 46.17, "volume": 1352329.0}, {"date": "2025-10-06", "close": 46.66, "volume": 904742.0}, {"date": "2025-10-07", "close": 46.84, "volume": 1032163.0}, {"date": "2025-10-08", "close": 45.94, "volume": 813662.0}, {"date": "2025-10-09", "close": 46.41, "volume": 621953.0}, {"date": "2025-10-10", "close": 44.65, "volume": 747825.0}, {"date": "2025-10-13", "close": 46.87, "volume": 798033.0}, {"date": "2025-10-14", "close": 46.29, "volume": 922183.0}, {"date": "2025-10-15", "close": 45.805, "volume": 727007.0}, {"date": "2025-10-16", "close": 44.87, "volume": 623000.0}, {"date": "2025-10-17", "close": 45.16, "volume": 492454.0}, {"date": "2025-10-20", "close": 45.02, "volume": 528295.0}, {"date": "2025-10-21", "close": 46.37, "volume": 586867.0}, {"date": "2025-10-22", "close": 45.67, "volume": 501166.0}, {"date": "2025-10-23", "close": 45.07, "volume": 421908.0}, {"date": "2025-10-24", "close": 46.01, "volume": 637608.0}, {"date": "2025-10-27", "close": 45.72, "volume": 436153.0}, {"date": "2025-10-28", "close": 45.82, "volume": 416009.0}, {"date": "2025-10-29", "close": 42.56, "volume": 929598.0}, {"date": "2025-10-30", "close": 41.83, "volume": 613351.0}, {"date": "2025-10-31", "close": 42.64, "volume": 758394.0}, {"date": "2025-11-03", "close": 42.68, "volume": 646368.0}, {"date": "2025-11-04", "close": 42.13, "volume": 583659.0}, {"date": "2025-11-05", "close": 42.86, "volume": 604383.0}, {"date": "2025-11-06", "close": 41.96, "volume": 638180.0}, {"date": "2025-11-07", "close": 42.29, "volume": 497888.0}, {"date": "2025-11-10", "close": 42.44, "volume": 502621.0}, {"date": "2025-11-11", "close": 43.09, "volume": 387040.0}, {"date": "2025-11-12", "close": 42.89, "volume": 420837.0}, {"date": "2025-11-13", "close": 42.3, "volume": 381915.0}, {"date": "2025-11-14", "close": 42.02, "volume": 380719.0}, {"date": "2025-11-17", "close": 39.79, "volume": 704425.0}, {"date": "2025-11-18", "close": 39.9, "volume": 791959.0}, {"date": "2025-11-19", "close": 39.42, "volume": 626079.0}, {"date": "2025-11-20", "close": 39.64, "volume": 733815.0}, {"date": "2025-11-21", "close": 40.62, "volume": 422050.0}, {"date": "2025-11-24", "close": 40.07, "volume": 725061.0}, {"date": "2025-11-25", "close": 41.66, "volume": 449998.0}, {"date": "2025-11-26", "close": 41.21, "volume": 465605.0}, {"date": "2025-11-28", "close": 41.41, "volume": 206382.0}, {"date": "2025-12-01", "close": 41.95, "volume": 609821.0}, {"date": "2025-12-02", "close": 42.79, "volume": 380157.0}, {"date": "2025-12-03", "close": 43.38, "volume": 636681.0}, {"date": "2025-12-04", "close": 43.33, "volume": 330650.0}, {"date": "2025-12-05", "close": 43.54, "volume": 389792.0}, {"date": "2025-12-08", "close": 43.88, "volume": 596226.0}, {"date": "2025-12-09", "close": 44.33, "volume": 366156.0}, {"date": "2025-12-10", "close": 44.6, "volume": 571088.0}, {"date": "2025-12-11", "close": 45.1, "volume": 419582.0}, {"date": "2025-12-12", "close": 44.8, "volume": 332674.0}, {"date": "2025-12-15", "close": 43.94, "volume": 419257.0}, {"date": "2025-12-16", "close": 43.41, "volume": 748161.0}, {"date": "2025-12-17", "close": 43.61, "volume": 560144.0}, {"date": "2025-12-18", "close": 43.43, "volume": 529636.0}, {"date": "2025-12-19", "close": 42.99, "volume": 1144648.0}, {"date": "2025-12-22", "close": 43.0, "volume": 777867.0}, {"date": "2025-12-23", "close": 42.83, "volume": 423076.0}, {"date": "2025-12-24", "close": 42.83, "volume": 164794.0}, {"date": "2025-12-26", "close": 43.53, "volume": 382418.0}, {"date": "2025-12-29", "close": 43.6, "volume": 338154.0}, {"date": "2025-12-30", "close": 43.45, "volume": 251619.0}, {"date": "2025-12-31", "close": 42.96, "volume": 298332.0}, {"date": "2026-01-02", "close": 41.07, "volume": 614361.0}, {"date": "2026-01-05", "close": 40.69, "volume": 923780.0}, {"date": "2026-01-06", "close": 41.52, "volume": 947272.0}, {"date": "2026-01-07", "close": 42.85, "volume": 556103.0}, {"date": "2026-01-08", "close": 42.08, "volume": 776351.0}, {"date": "2026-01-09", "close": 42.36, "volume": 354618.0}, {"date": "2026-01-12", "close": 43.83, "volume": 561794.0}, {"date": "2026-01-13", "close": 42.19, "volume": 545651.0}, {"date": "2026-01-14", "close": 41.42, "volume": 510353.0}, {"date": "2026-01-15", "close": 40.92, "volume": 430922.0}, {"date": "2026-01-16", "close": 40.09, "volume": 620440.0}, {"date": "2026-01-20", "close": 38.6, "volume": 983321.0}, {"date": "2026-01-21", "close": 42.7, "volume": 3422011.0}, {"date": "2026-01-22", "close": 42.75, "volume": 1434301.0}, {"date": "2026-01-23", "close": 42.43, "volume": 968886.0}, {"date": "2026-01-26", "close": 42.89, "volume": 1057200.0}, {"date": "2026-01-27", "close": 41.66, "volume": 922856.0}, {"date": "2026-01-28", "close": 41.41, "volume": 861640.0}, {"date": "2026-01-29", "close": 39.71, "volume": 1220914.0}, {"date": "2026-01-30", "close": 40.92, "volume": 1076691.0}, {"date": "2026-02-02", "close": 40.99, "volume": 811558.0}, {"date": "2026-02-03", "close": 40.05, "volume": 1550069.0}, {"date": "2026-02-04", "close": 40.73, "volume": 937109.0}, {"date": "2026-02-05", "close": 41.41, "volume": 1002809.0}, {"date": "2026-02-06", "close": 42.99, "volume": 898190.0}, {"date": "2026-02-09", "close": 42.89, "volume": 1084655.0}, {"date": "2026-02-10", "close": 44.12, "volume": 846877.0}, {"date": "2026-02-11", "close": 40.95, "volume": 785861.0}, {"date": "2026-02-12", "close": 35.66, "volume": 1389055.0}, {"date": "2026-02-13", "close": 36.53, "volume": 826693.0}, {"date": "2026-02-17", "close": 35.05, "volume": 831937.0}, {"date": "2026-02-18", "close": 35.81, "volume": 739544.0}, {"date": "2026-02-19", "close": 36.42, "volume": 648448.0}, {"date": "2026-02-20", "close": 40.33, "volume": 4332899.0}, {"date": "2026-02-23", "close": 40.84, "volume": 3005560.0}, {"date": "2026-02-24", "close": 40.97, "volume": 2209555.0}, {"date": "2026-02-25", "close": 41.01, "volume": 1488163.0}, {"date": "2026-02-26", "close": 42.09, "volume": 809845.0}, {"date": "2026-02-27", "close": 41.88, "volume": 810652.0}, {"date": "2026-03-02", "close": 38.56, "volume": 1435876.0}, {"date": "2026-03-03", "close": 38.88, "volume": 860648.0}, {"date": "2026-03-04", "close": 38.7, "volume": 493018.0}, {"date": "2026-03-05", "close": 39.71, "volume": 559084.0}, {"date": "2026-03-06", "close": 39.49, "volume": 585811.0}, {"date": "2026-03-09", "close": 38.85, "volume": 516401.0}, {"date": "2026-03-10", "close": 37.45, "volume": 597019.0}, {"date": "2026-03-11", "close": 36.44, "volume": 854978.0}, {"date": "2026-03-12", "close": 35.69, "volume": 566956.0}, {"date": "2026-03-13", "close": 34.3, "volume": 1047451.0}, {"date": "2026-03-16", "close": 33.61, "volume": 671265.0}, {"date": "2026-03-17", "close": 33.62, "volume": 655086.0}, {"date": "2026-03-18", "close": 32.06, "volume": 877245.0}, {"date": "2026-03-19", "close": 31.82, "volume": 580510.0}, {"date": "2026-03-20", "close": 31.29, "volume": 1598977.0}, {"date": "2026-03-23", "close": 31.28, "volume": 779763.0}, {"date": "2026-03-24", "close": 28.76, "volume": 1240516.0}, {"date": "2026-03-25", "close": 27.33, "volume": 2053768.0}, {"date": "2026-03-26", "close": 29.17, "volume": 1270868.0}, {"date": "2026-03-27", "close": 27.67, "volume": 877258.0}, {"date": "2026-03-30", "close": 28.27, "volume": 1613146.0}, {"date": "2026-03-31", "close": 25.65, "volume": 2989555.0}, {"date": "2026-04-01", "close": 25.09, "volume": 1782868.0}, {"date": "2026-04-02", "close": 25.76, "volume": 1805592.0}, {"date": "2026-04-06", "close": 28.4, "volume": 1744899.0}, {"date": "2026-04-07", "close": 29.02, "volume": 1680163.0}, {"date": "2026-04-08", "close": 28.75, "volume": 1209086.0}, {"date": "2026-04-09", "close": 27.42, "volume": 1171345.0}, {"date": "2026-04-10", "close": 26.65, "volume": 798521.0}, {"date": "2026-04-13", "close": 27.73, "volume": 800863.0}, {"date": "2026-04-14", "close": 28.18, "volume": 700474.0}, {"date": "2026-04-15", "close": 29.57, "volume": 628307.0}, {"date": "2026-04-16", "close": 29.82, "volume": 1424302.0}, {"date": "2026-04-17", "close": 30.93, "volume": 1665370.0}, {"date": "2026-04-20", "close": 31.32, "volume": 1086747.0}, {"date": "2026-04-21", "close": 30.07, "volume": 590092.0}, {"date": "2026-04-22", "close": 30.37, "volume": 565863.0}, {"date": "2026-04-23", "close": 27.46, "volume": 877534.0}, {"date": "2026-04-24", "close": 27.23, "volume": 1627761.0}, {"date": "2026-04-27", "close": 27.4, "volume": 1610096.0}, {"date": "2026-04-28", "close": 27.77, "volume": 836934.0}, {"date": "2026-04-29", "close": 27.26, "volume": 856133.0}, {"date": "2026-04-30", "close": 27.85, "volume": 789087.0}, {"date": "2026-05-01", "close": 28.95, "volume": 689259.0}, {"date": "2026-05-04", "close": 29.33, "volume": 594142.0}, {"date": "2026-05-05", "close": 29.06, "volume": 484028.0}, {"date": "2026-05-06", "close": 28.18, "volume": 484727.0}, {"date": "2026-05-07", "close": 29.37, "volume": 680562.0}, {"date": "2026-05-08", "close": 29.87, "volume": 421443.0}, {"date": "2026-05-11", "close": 28.37, "volume": 528463.0}, {"date": "2026-05-12", "close": 27.17, "volume": 633294.0}, {"date": "2026-05-13", "close": 26.37, "volume": 577546.0}, {"date": "2026-05-14", "close": 26.8, "volume": 599686.0}, {"date": "2026-05-15", "close": 27.81, "volume": 595108.0}, {"date": "2026-05-18", "close": 29.19, "volume": 799647.0}, {"date": "2026-05-19", "close": 28.99, "volume": 477192.0}, {"date": "2026-05-20", "close": 29.21, "volume": 742317.0}, {"date": "2026-05-21", "close": 28.92, "volume": 507096.0}, {"date": "2026-05-22", "close": 29.78, "volume": 378257.0}, {"date": "2026-05-26", "close": 29.49, "volume": 461246.0}, {"date": "2026-05-27", "close": 29.74, "volume": 476317.0}, {"date": "2026-05-28", "close": 30.54, "volume": 424701.0}, {"date": "2026-05-29", "close": 32.83, "volume": 1191239.0}, {"date": "2026-06-01", "close": 35.32, "volume": 1074746.0}, {"date": "2026-06-02", "close": 34.05, "volume": 549199.0}, {"date": "2026-06-03", "close": 31.96, "volume": 530790.0}, {"date": "2026-06-04", "close": 31.55, "volume": 1230760.0}, {"date": "2026-06-05", "close": 31.36, "volume": 532740.0}, {"date": "2026-06-08", "close": 31.16, "volume": 598228.0}, {"date": "2026-06-09", "close": 31.42, "volume": 498306.0}, {"date": "2026-06-10", "close": 31.82, "volume": 591592.0}, {"date": "2026-06-11", "close": 31.59, "volume": 364056.0}, {"date": "2026-06-12", "close": 31.47, "volume": 315986.0}, {"date": "2026-06-15", "close": 31.01, "volume": 446475.0}, {"date": "2026-06-16", "close": 31.38, "volume": 430353.0}, {"date": "2026-06-17", "close": 30.08, "volume": 810486.0}, {"date": "2026-06-18", "close": 29.68, "volume": 1203414.0}, {"date": "2026-06-22", "close": 27.66, "volume": 905151.0}, {"date": "2026-06-23", "close": 28.84, "volume": 529536.0}, {"date": "2026-06-24", "close": 29.96, "volume": 684715.0}, {"date": "2026-06-25", "close": 29.81, "volume": 961564.0}, {"date": "2026-06-26", "close": 33.15, "volume": 3172986.0}, {"date": "2026-06-29", "close": 33.84, "volume": 840539.0}, {"date": "2026-06-30", "close": 33.58, "volume": 1851860.0}, {"date": "2026-07-01", "close": 39.16, "volume": 3364920.0}, {"date": "2026-07-02", "close": 38.42, "volume": 1260511.0}, {"date": "2026-07-06", "close": 38.74, "volume": 662145.0}, {"date": "2026-07-07", "close": 39.21, "volume": 902198.0}, {"date": "2026-07-08", "close": 37.76, "volume": 775954.0}, {"date": "2026-07-09", "close": 38.5, "volume": 412615.0}, {"date": "2026-07-10", "close": 37.86, "volume": 348554.0}, {"date": "2026-07-13", "close": 38.23, "volume": 668030.0}, {"date": "2026-07-14", "close": 37.48, "volume": 655668.0}, {"date": "2026-07-15", "close": 38.93, "volume": 602256.0}, {"date": "2026-07-16", "close": 40.35, "volume": 609455.0}, {"date": "2026-07-17", "close": 40.55, "volume": 724344.0}, {"date": "2026-07-20", "close": 39.5, "volume": 416354.0}, {"date": "2026-07-21", "close": 39.46, "volume": 478419.0}, {"date": "2026-07-22", "close": 37.91, "volume": 395363.0}, {"date": "2026-07-23", "close": 36.92, "volume": 733395.0}, {"date": "2026-07-24", "close": 37.85, "volume": 553917.0}, {"date": "2026-07-27", "close": 38.66, "volume": 673494.0}, {"date": "2026-07-28", "close": 40.37, "volume": 736886.0}, {"date": "2026-07-29", "close": 42.71, "volume": 982133.0}, {"date": "2026-07-30", "close": 40.34, "volume": 564711.0}, {"date": "2026-07-31", "close": 40.59, "volume": 492818.0}, {"date": "2026-08-03", "close": 41.5, "volume": 402005.0}, {"date": "2026-08-04", "close": 41.85, "volume": 753464.0}, {"date": "2026-08-05", "close": 42.25, "volume": 365812.0}, {"date": "2026-08-06", "close": 41.81, "volume": 408486.0}, {"date": "2026-08-07", "close": 42.84, "volume": 290261.0}, {"date": "2026-08-10", "close": 43.29, "volume": 361417.0}, {"date": "2026-08-11", "close": 43.15, "volume": 390836.0}, {"date": "2026-08-12", "close": 43.58, "volume": 319277.0}, {"date": "2026-08-13", "close": 44.73, "volume": 496380.0}, {"date": "2026-08-14", "close": 43.73, "volume": 261982.0}], "refreshing": true}