{"ticker": "PRLB", "overview": {"cik": "1443669", "ticker": "PRLB", "name": "Proto Labs Inc", "industry": "Fabricated Structural Metal Products", "country": "United States", "sic": "3440", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007656", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001443669-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001443669-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001443669-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000852", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040863", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004219", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001443669-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038475", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037725", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037722", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001628280-26-037720", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037251", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037247", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037245", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037243", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037234", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037232", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001443669-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034651", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004397", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004344", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032958", "price_sensitive": false}]}, "description": "Proto Labs Inc trades as PRLB on the NYSE and is registered in the United States, classified under Fabricated Structural Metal Products (SIC 3440). Privy Trades holds 429 insider filings for the company, from September 2011 to June 2026. Across those, 23 insiders disclosed 10 open-market purchases totalling $8.39M against 153 sales totalling $464.83M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 8390941.610199999, "sell_n": 153, "sell_sum": 464830835.0679, "net": -456439893.4577, "insiders": 23, "first_date": "2011-09-06", "last_date": "2026-06-02"}, "metrics": {"ticker": "PRLB", "has_prices": true, "as_of": "2026-08-14", "last": 91.87, "prev_close": 92.32, "change": -0.44999999999998863, "change_pct": -0.00487435008665499, "session_volume": 140605.0, "vwap_5": 91.01180155734541, "vwap_20": 83.348251345619, "vwap_60": 78.7685969129497, "vwap_250": 62.41664061105336, "high_52w": 92.32, "low_52w": 46.81, "avg_volume_20": 189513.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001050442-26-000025", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 10% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000354204-26-000852", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.8% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000852-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001628280-26-040863", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Sven Wehrwein", "who_key": "WEHRWEIN SVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 154550.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "A director trims PRLB: $155K", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026040863/0001628280-26-040863-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221256}, {"id": "0001628280-26-038475", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Suresh Krishna", "who_key": "Krishna Suresh", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 88985.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026038475/0001628280-26-038475-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235656}, {"id": "0001628280-26-037722", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Bernardo Parlange", "who_key": "Parlange Bernardo", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037722/0001628280-26-037722-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0001628280-26-037725", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Daniel Schumacher", "who_key": "Schumacher Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18138.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037725/0001628280-26-037725-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0001628280-26-037232", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Donald G. Krantz", "who_key": "KRANTZ DONALD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037232/0001628280-26-037232-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001628280-26-037234", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Sven Wehrwein", "who_key": "WEHRWEIN SVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037234/0001628280-26-037234-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001628280-26-037243", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Rainer Gawlick", "who_key": "Gawlick Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037243/0001628280-26-037243-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001628280-26-037245", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Moonhie Chin", "who_key": "Chin Moonhie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037245/0001628280-26-037245-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001628280-26-037247", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Sujeet Chand", "who_key": "Chand Sujeet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037247/0001628280-26-037247-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001628280-26-037251", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Archie C. Black", "who_key": "Black Archie C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026037251/0001628280-26-037251-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "13DG-0001050442-26-000017", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 10.5% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001628280-26-034651", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1636166.0987, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "$1.6M sale: A top exec lightens up on PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026034651/0001628280-26-034651-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001628280-26-032958", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Top exec sells $14K of PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026032958/0001628280-26-032958-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0002100119-26-000934", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Proto Labs Inc", "who_key": "Proto Labs Inc", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Proto Labs Inc takes a 5.1% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/0002100119-26-000934-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000620", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Proto Labs Inc", "who_key": "Proto Labs Inc", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Proto Labs Inc crosses 5% of PRLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/0002100121-26-000620-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002173", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Proto Labs Inc", "who_key": "Proto Labs 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Proto Labs Inc adjusts its stake in PRLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/0000102909-26-002173-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001628280-26-012829", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Marc Kermisch", "who_key": "Kermisch Marc", "role": "Chief Technology & AI Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026012829/0001628280-26-012829-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}, {"id": "0001628280-26-012831", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33256.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026012831/0001628280-26-012831-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}, {"id": "0001628280-26-012832", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Daniel Schumacher", "who_key": "Schumacher Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31565.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026012832/0001628280-26-012832-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}, {"id": "0001628280-26-012833", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Suresh Krishna", "who_key": "Krishna Suresh", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026012833/0001628280-26-012833-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}, {"id": "0001628280-26-009129", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 332314.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Top exec sells $332K of PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026009129/0001628280-26-009129-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001628280-26-009131", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Daniel Schumacher", "who_key": "Schumacher Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85547.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026009131/0001628280-26-009131-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001894753-26-000003", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Daniel Schumacher", "who_key": "Schumacher Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 468191.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000189475326000003/0001894753-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381096}, {"id": "0001870293-26-000004", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 142735.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000187029326000004/0001870293-26-000004-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "0001628280-26-006501", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "An exit at the top? Exec sells $150K of PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026006501/0001628280-26-006501-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388296}, {"id": "0001628280-26-005552", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Daniel Schumacher", "who_key": "Schumacher Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026005552/0001628280-26-005552-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001628280-26-005553", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PRLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828026005553/0001628280-26-005553-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001870293-25-000004", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Michael R. Kenison", "who_key": "Kenison Michael R.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152930.6568, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite trims PRLB: $153K", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000187029325000004/0001870293-25-000004-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493416}], "recent_buys": [{"id": "0001628280-25-038875", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Rainer Gawlick", "who_key": "Gawlick Rainer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75104.652, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director buys $75K of PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828025038875/0001628280-25-038875-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654696}, {"id": "0001628280-25-038522", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Suresh Krishna", "who_key": "Krishna Suresh", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75054.75, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO buys $75K of PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828025038522/0001628280-25-038522-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656136}, {"id": "0001628280-24-039901", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Robert Bodor", "who_key": "Bodor Robert", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99800.484, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "The whole bench is buying PRLB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000162828024039901/0001628280-24-039901-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134216}, {"id": "0001437749-21-027938", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Robert Bodor", "who_key": "Bodor Robert", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150218.8842, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider cluster: 4 buying PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774921027938/0001437749-21-027938-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585736}, {"id": "0001437749-21-027612", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Arthur R. Baker III", "who_key": "Baker Arthur R. III", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 492100.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider cluster: 4 buying PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774921027612/0001437749-21-027612-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588616}, {"id": "0001437749-16-038349", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Victoria M. Holt", "who_key": "HOLT VICTORIA M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101080.76000000001, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "That makes 5 insiders into PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774916038349/0001437749-16-038349-index.htm", "trade_date": "2016-09-01", "timestamp": "2016-09-01", "mins": 5349096}, {"id": "0001437749-16-038348", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Arthur R. Baker III", "who_key": "Baker Arthur R. III", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 165000.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "6 insiders pile into PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774916038348/0001437749-16-038348-index.htm", "trade_date": "2016-09-01", "timestamp": "2016-09-01", "mins": 5349096}, {"id": "0001437749-15-005888", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Brian K. Smith", "who_key": "Smith Brian K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100944.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "That makes 6 insiders into PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915005888/0001437749-15-005888-index.htm", "trade_date": "2014-05-20", "timestamp": "2014-05-20", "mins": 6551496}, {"id": "0001437749-14-002402", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Victoria M. Holt", "who_key": "HOLT VICTORIA M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251638.08, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "The whole bench is buying PRLB \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774914002402/0001437749-14-002402-index.htm", "trade_date": "2014-02-13", "timestamp": "2014-02-13", "mins": 6689736}, {"id": "0001209191-12-014715", "src": "INSIDERS", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "NBGE Manager, LLC", "who_key": "NBGE Manager, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6880000.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "7 insiders pile into PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112014715/0001209191-12-014715-index.htm", "trade_date": "2012-02-29", "timestamp": "2012-02-29", "mins": 7719336}], "institutional": [{"id": "13DG-0001050442-26-000025", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 10% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000354204-26-000852", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.8% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000852-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001050442-26-000017", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 10.5% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0002100119-26-000934", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Proto Labs Inc", "who_key": "Proto Labs Inc", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Proto Labs Inc takes a 5.1% passive stake in PRLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/0002100119-26-000934-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000620", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Proto Labs Inc", "who_key": "Proto Labs Inc", "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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Proto Labs Inc crosses 5% of PRLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/0002100121-26-000620-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002173", "src": "13DG", "ticker": "PRLB", "cik": "1443669", "company": "Proto Labs Inc", "company_raw": "Proto Labs Inc", "who": "Proto Labs Inc", "who_key": "Proto Labs 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Proto Labs Inc adjusts its stake in PRLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/0000102909-26-002173-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Proto Labs, Inc. Common stock", "new_value": "Proto Labs Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001443669", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001443669", "applied": 1, "detected_at": "2026-10-27T02:34:28.878115"}]}, "key_people": [{"who": "Lawrence J. Lukis", "who_key": "LUKIS LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 220762500.0, "net": -220762500.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35250000.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915014808/0001437749-15-014808-index.htm"}, {"action": "SELL", "amount": 76000000.0, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774914002552/0001437749-14-002552-index.htm"}, {"action": "SELL", "amount": 65569999.99999999, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113039681/0001209191-13-039681-index.htm"}, {"action": "SELL", "amount": 43942500.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054338/0001209191-12-054338-index.htm"}], "latest": {"action": "SELL", "amount": 35250000.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915014808/0001437749-15-014808-index.htm"}}, {"who": "Bradley A. Cleveland", "who_key": "Cleveland Bradley A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 70327807.6172, "net": -70327807.6172, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4346683.59, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113051636/0001209191-13-051636-index.htm"}, {"action": "SELL", "amount": 11029854.254, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113051362/0001209191-13-051362-index.htm"}, {"action": "SELL", "amount": 7058662.107900001, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113043883/0001209191-13-043883-index.htm"}, {"action": "SELL", "amount": 7058662.107900001, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113045704/0001209191-13-045704-index.htm"}, {"action": "SELL", "amount": 252597.99999999997, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113023663/0001209191-13-023663-index.htm"}, {"action": "SELL", "amount": 252597.99999999997, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113045706/0001209191-13-045706-index.htm"}, {"action": "SELL", "amount": 977474.9602000001, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113020130/0001209191-13-020130-index.htm"}, {"action": "SELL", "amount": 22935910.91, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113017951/0001209191-13-017951-index.htm"}, {"action": "SELL", "amount": 885932.9761, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113014256/0001209191-13-014256-index.htm"}, {"action": "SELL", "amount": 9300000.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054336/0001209191-12-054336-index.htm"}, {"action": "SELL", "amount": 992413.59, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112051519/0001209191-12-051519-index.htm"}, {"action": "SELL", "amount": 301230.0, "date": "2012-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112050856/0001209191-12-050856-index.htm"}, {"action": "SELL", "amount": 279283.5, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112049954/0001209191-12-049954-index.htm"}, {"action": "SELL", "amount": 139513.0, "date": "2012-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112049272/0001209191-12-049272-index.htm"}, {"action": "SELL", "amount": 147127.05, "date": "2012-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112049007/0001209191-12-049007-index.htm"}, {"action": "SELL", "amount": 302078.22, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112048420/0001209191-12-048420-index.htm"}, {"action": "SELL", "amount": 662852.0, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112047199/0001209191-12-047199-index.htm"}, {"action": "SELL", "amount": 301387.5, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112046770/0001209191-12-046770-index.htm"}, {"action": "SELL", "amount": 293464.80000000005, "date": "2012-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112046247/0001209191-12-046247-index.htm"}, {"action": "SELL", "amount": 292911.3, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112045312/0001209191-12-045312-index.htm"}, {"action": "SELL", "amount": 139539.15, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112044435/0001209191-12-044435-index.htm"}, {"action": "SELL", "amount": 1156370.3, "date": "2012-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112043800/0001209191-12-043800-index.htm"}, {"action": "SELL", "amount": 530618.4932, "date": "2012-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112043432/0001209191-12-043432-index.htm"}, {"action": "SELL", "amount": 551141.8079, "date": "2012-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112043138/0001209191-12-043138-index.htm"}, {"action": "SELL", "amount": 139500.0, "date": "2011-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112044920/0001209191-12-044920-index.htm"}], "latest": {"action": "SELL", "amount": 4346683.59, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113051636/0001209191-13-051636-index.htm"}}, {"who": "NBGE Manager, LLC", "who_key": "NBGE Manager, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6880000.0, "sold": 43964164.76, "net": -37084164.76, "trades": 3, "top_score": 62.1, "lean": "selling", "history": [{"action": "SELL", "amount": 21664.76, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113011416/0001209191-13-011416-index.htm"}, {"action": "SELL", "amount": 43942500.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054348/0001209191-12-054348-index.htm"}, {"action": "BUY", "amount": 6880000.0, "date": "2012-02-29", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112014715/0001209191-12-014715-index.htm"}], "latest": {"action": "SELL", "amount": 21664.76, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113011416/0001209191-13-011416-index.htm"}}, {"who": "Douglas A. Kingsley", "who_key": "KINGSLEY DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 43942500.0, "net": -43942500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43942500.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054350/0001209191-12-054350-index.htm"}], "latest": {"action": "SELL", "amount": 43942500.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054350/0001209191-12-054350-index.htm"}}, {"who": "John B. Tumelty", "who_key": "Tumelty John B.", "role": "VP/GM & Managing Director-EMEA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14338278.6924, "net": -14338278.6924, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1248111.7648, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774917019827/0001437749-17-019827-index.htm"}, {"action": "SELL", "amount": 1248111.7648, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774917019992/0001437749-17-019992-index.htm"}, {"action": "SELL", "amount": 734202.0864, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774917008663/0001437749-17-008663-index.htm"}, {"action": "SELL", "amount": 48945.9978, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774917002566/0001437749-17-002566-index.htm"}, {"action": "SELL", "amount": 1627636.94, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774916029043/0001437749-16-029043-index.htm"}, {"action": "SELL", "amount": 26215.399999999998, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774916025700/0001437749-16-025700-index.htm"}, {"action": "SELL", "amount": 693981.2, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915016085/0001437749-15-016085-index.htm"}, {"action": "SELL", "amount": 1576451.6999999997, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915007365/0001437749-15-007365-index.htm"}, {"action": "SELL", "amount": 26087.88, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915002747/0001437749-15-002747-index.htm"}, {"action": "SELL", "amount": 325947.9704, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919114002415/0001209191-14-002415-index.htm"}, {"action": "SELL", "amount": 134750.0, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113053484/0001209191-13-053484-index.htm"}, {"action": "SELL", "amount": 145407.5, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113048811/0001209191-13-048811-index.htm"}, {"action": "SELL", "amount": 136500.0, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113045436/0001209191-13-045436-index.htm"}, {"action": "SELL", "amount": 119752.50000000001, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113041873/0001209191-13-041873-index.htm"}, {"action": "SELL", "amount": 112000.0, "date": "2013-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113037728/0001209191-13-037728-index.htm"}, {"action": "SELL", "amount": 679282.5878000001, "date": "2013-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113036118/0001209191-13-036118-index.htm"}, {"action": "SELL", "amount": 1981862.4869000001, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113009915/0001209191-13-009915-index.htm"}, {"action": "SELL", "amount": 1174986.9135, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112046670/0001209191-12-046670-index.htm"}, {"action": "SELL", "amount": 2298044.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112043142/0001209191-12-043142-index.htm"}], "latest": {"action": "SELL", "amount": 1248111.7648, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774917019827/0001437749-17-019827-index.htm"}}, {"who": "Brian K. Smith", "who_key": "Smith Brian K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100944.0, "sold": 12455445.4872, "net": -12354501.4872, "trades": 8, "top_score": 54.1, "lean": "selling", "history": [{"action": "BUY", "amount": 100944.0, "date": "2014-05-20", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915005888/0001437749-15-005888-index.htm"}, {"action": "SELL", "amount": 761785.0872, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113043267/0001209191-13-043267-index.htm"}, {"action": "SELL", "amount": 2739092.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113039672/0001209191-13-039672-index.htm"}, {"action": "SELL", "amount": 1655148.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113024643/0001209191-13-024643-index.htm"}, {"action": "SELL", "amount": 3231910.4, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113023675/0001209191-13-023675-index.htm"}, {"action": "SELL", "amount": 3100000.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054343/0001209191-12-054343-index.htm"}, {"action": "SELL", "amount": 322500.0, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112043427/0001209191-12-043427-index.htm"}, {"action": "SELL", "amount": 645010.0, "date": "2012-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112043032/0001209191-12-043032-index.htm"}], "latest": {"action": "BUY", "amount": 100944.0, "date": "2014-05-20", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915005888/0001437749-15-005888-index.htm"}}, {"who": "John R. Judd", "who_key": "JUDD JOHN R", "role": "CFO & Principal Accounting Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9251714.268199999, "net": -9251714.268199999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6063234.9256, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774914013977/0001437749-14-013977-index.htm"}, {"action": "SELL", "amount": 3188479.3426, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113039226/0001209191-13-039226-index.htm"}], "latest": {"action": "SELL", "amount": 6063234.9256, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774914013977/0001437749-14-013977-index.htm"}}, {"who": "Donald G. Krantz", "who_key": "KRANTZ DONALD G", "role": "Executive VP and Tech. Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8018025.8311, "net": -8018025.8311, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1970352.7601, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774916027835/0001437749-16-027835-index.htm"}, {"action": "SELL", "amount": 4033349.847, "date": "2015-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915014163/0001437749-15-014163-index.htm"}, {"action": "SELL", "amount": 94405.0, "date": "2015-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774915007693/0001437749-15-007693-index.htm"}, {"action": "SELL", "amount": 410337.00000000006, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113006506/0001209191-13-006506-index.htm"}, {"action": "SELL", "amount": 594641.762, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919113002031/0001209191-13-002031-index.htm"}, {"action": "SELL", "amount": 380673.00000000006, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112059009/0001209191-12-059009-index.htm"}, {"action": "SELL", "amount": 182256.50000000003, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112055891/0001209191-12-055891-index.htm"}, {"action": "SELL", "amount": 87299.40000000001, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112054685/0001209191-12-054685-index.htm"}, {"action": "SELL", "amount": 87865.562, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112051800/0001209191-12-051800-index.htm"}, {"action": "SELL", "amount": 176845.0, "date": "2012-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000120919112050859/0001209191-12-050859-index.htm"}], "latest": {"action": "SELL", "amount": 1970352.7601, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443669/000143774916027835/0001437749-16-027835-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007656", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001443669-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001443669-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001443669-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000852", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040863", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004219", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001443669-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038475", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037725", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037722", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001628280-26-037720", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037251", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037247", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037245", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037243", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037234", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037232", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001443669-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034651", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004397", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004344", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032958", "price_sensitive": false}], "performance": {"ticker": "PRLB", "has_prices": true, "summary": {"n": 10, "avg": 0.9426257821476407, "win_rate": 1.0, "best": 2.2566465792272243, "worst": 0.5927531206657422, "as_of": "2026-08-14"}, "buys": [{"who": "Gawlick Rainer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75104.652, "date": "2025-08-05", "score": 38.2, "ref_price": 44.2, "return": 1.0785067873303167}, {"who": "Krishna Suresh", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75054.75, "date": "2025-08-04", "score": 49.2, "ref_price": 43.35, "return": 1.1192618223760094}, {"who": "Bodor Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 99800.484, "date": "2024-09-06", "score": 49.7, "ref_price": 28.21, "return": 2.2566465792272243}, {"who": "Bodor Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 150218.8842, "date": "2021-12-03", "score": 53.3, "ref_price": 49.01, "return": 0.874515405019384}, {"who": "Baker Arthur R. III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 492100.0, "date": "2021-12-01", "score": 58.3, "ref_price": 48.63, "return": 0.8891630680649805}, {"who": "HOLT VICTORIA M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 101080.76000000001, "date": "2016-09-01", "score": 50.1, "ref_price": 53.57, "return": 0.7149523987306329}, {"who": "Baker Arthur R. III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 165000.0, "date": "2016-09-01", "score": 56.4, "ref_price": 53.57, "return": 0.7149523987306329}, {"who": "Smith Brian K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100944.0, "date": "2014-05-20", "score": 54.1, "ref_price": 57.68, "return": 0.5927531206657422}, {"who": "HOLT VICTORIA M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 251638.08, "date": "2014-02-13", "score": 53.8, "ref_price": 57.68, "return": 0.5927531206657422}, {"who": "NBGE Manager, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6880000.0, "date": "2012-02-29", "score": 62.1, "ref_price": 57.68, "return": 0.5927531206657422}]}, "price_series": [{"date": "2016-08-08", "close": 57.68, "volume": 204901.0}, {"date": "2016-08-09", "close": 58.21, "volume": 228806.0}, {"date": "2016-08-10", "close": 58.08, "volume": 198252.0}, {"date": "2016-08-11", "close": 58.91, "volume": 207723.0}, {"date": "2016-08-12", "close": 59.41, "volume": 159080.0}, {"date": "2016-08-15", "close": 59.81, "volume": 193118.0}, {"date": "2016-08-16", "close": 59.07, "volume": 228825.0}, {"date": "2016-08-17", "close": 58.65, "volume": 249427.0}, {"date": "2016-08-18", "close": 58.26, "volume": 280242.0}, {"date": "2016-08-19", "close": 57.91, "volume": 173197.0}, {"date": "2016-08-22", "close": 57.9, "volume": 147600.0}, {"date": "2016-08-23", "close": 58.97, "volume": 121970.0}, {"date": "2016-08-24", "close": 59.41, "volume": 450405.0}, {"date": "2016-08-25", "close": 58.87, "volume": 203210.0}, {"date": "2016-08-26", "close": 58.76, "volume": 116842.0}, {"date": "2016-08-29", "close": 59.64, "volume": 163686.0}, {"date": "2016-08-30", "close": 59.46, "volume": 168861.0}, {"date": "2016-08-31", "close": 54.72, "volume": 924628.0}, {"date": "2016-09-01", "close": 53.57, "volume": 299066.0}, {"date": "2016-09-02", "close": 55.29, "volume": 226520.0}, {"date": "2016-09-06", "close": 54.71, "volume": 196414.0}, {"date": "2016-09-07", "close": 55.84, "volume": 232658.0}, {"date": "2016-09-08", "close": 55.22, "volume": 285122.0}, {"date": "2016-09-09", "close": 52.84, "volume": 269084.0}, {"date": "2016-09-12", "close": 53.78, "volume": 287855.0}, {"date": "2016-09-13", "close": 53.71, "volume": 248678.0}, {"date": "2016-09-14", "close": 54.3, "volume": 133510.0}, {"date": "2016-09-15", "close": 55.41, "volume": 150819.0}, {"date": "2016-09-16", "close": 54.53, "volume": 641170.0}, {"date": "2016-09-19", "close": 56.33, "volume": 242336.0}, {"date": "2016-09-20", "close": 56.31, "volume": 196858.0}, {"date": "2016-09-21", "close": 56.07, "volume": 365657.0}, {"date": "2016-09-22", "close": 57.11, "volume": 131718.0}, {"date": "2016-09-23", "close": 57.46, "volume": 182009.0}, {"date": "2016-09-26", "close": 57.06, "volume": 188579.0}, {"date": "2016-09-27", "close": 57.85, "volume": 162793.0}, {"date": "2016-09-28", "close": 59.34, "volume": 322686.0}, {"date": "2016-09-29", "close": 59.26, "volume": 371804.0}, {"date": "2016-09-30", "close": 59.91, "volume": 378781.0}, {"date": "2016-10-03", "close": 57.89, "volume": 446704.0}, {"date": "2016-10-04", "close": 57.63, "volume": 360960.0}, {"date": "2016-10-05", "close": 58.7, "volume": 242744.0}, {"date": "2016-10-06", "close": 58.43, "volume": 261127.0}, {"date": "2016-10-07", "close": 57.83, "volume": 406131.0}, {"date": "2016-10-10", "close": 58.27, "volume": 302799.0}, {"date": "2016-10-11", "close": 56.29, "volume": 398138.0}, {"date": "2016-10-12", "close": 56.45, "volume": 320232.0}, {"date": "2016-10-13", "close": 55.76, "volume": 282900.0}, {"date": "2016-10-14", "close": 55.02, "volume": 174601.0}, {"date": "2016-10-17", "close": 54.66, "volume": 206236.0}, {"date": "2016-10-18", "close": 53.96, "volume": 398139.0}, {"date": "2016-10-19", "close": 54.5, "volume": 238531.0}, {"date": "2016-10-20", "close": 54.63, "volume": 391816.0}, {"date": "2016-10-21", "close": 53.54, "volume": 367088.0}, {"date": "2016-10-24", "close": 53.65, "volume": 400102.0}, {"date": "2016-10-25", "close": 52.3, "volume": 571323.0}, {"date": "2016-10-26", "close": 51.45, "volume": 677489.0}, {"date": "2016-10-27", "close": 46.85, "volume": 1423617.0}, {"date": "2016-10-28", "close": 44.45, "volume": 1159280.0}, {"date": "2016-10-31", "close": 44.7, "volume": 827137.0}, {"date": "2016-11-01", "close": 45.25, "volume": 894542.0}, {"date": "2016-11-02", "close": 44.25, "volume": 669988.0}, {"date": "2016-11-03", "close": 44.75, "volume": 432465.0}, {"date": "2016-11-04", "close": 44.75, "volume": 677012.0}, {"date": "2016-11-07", "close": 45.95, "volume": 564978.0}, {"date": "2016-11-08", "close": 45.95, "volume": 440223.0}, {"date": "2016-11-09", "close": 48.25, "volume": 408257.0}, {"date": "2016-11-10", "close": 50.25, "volume": 488002.0}, {"date": "2016-11-11", "close": 51.75, "volume": 350052.0}, {"date": "2016-11-14", "close": 53.45, "volume": 453485.0}, {"date": "2016-11-15", "close": 52.95, "volume": 452598.0}, {"date": "2016-11-16", "close": 52.4, "volume": 282374.0}, {"date": "2016-11-17", "close": 51.6, "volume": 215522.0}, {"date": "2016-11-18", "close": 51.2, "volume": 397324.0}, {"date": "2016-11-21", "close": 52.65, "volume": 359906.0}, {"date": "2016-11-22", "close": 54.4, "volume": 388440.0}, {"date": "2016-11-23", "close": 55.05, "volume": 337293.0}, {"date": "2016-11-25", "close": 55.3, "volume": 109738.0}, {"date": "2016-11-28", "close": 54.65, "volume": 362808.0}, {"date": "2016-11-29", "close": 52.0, "volume": 304411.0}, {"date": "2016-11-30", "close": 52.1, "volume": 321179.0}, {"date": "2016-12-01", "close": 51.95, "volume": 267473.0}, {"date": "2016-12-02", "close": 51.2, "volume": 166711.0}, {"date": "2016-12-05", "close": 52.9, "volume": 258974.0}, {"date": "2016-12-06", "close": 52.95, "volume": 202676.0}, {"date": "2016-12-07", "close": 52.45, "volume": 265766.0}, {"date": "2016-12-08", "close": 54.35, "volume": 256100.0}, {"date": "2016-12-09", "close": 54.2, "volume": 189481.0}, {"date": "2016-12-12", "close": 53.1, "volume": 252857.0}, {"date": "2016-12-13", "close": 53.1, "volume": 176796.0}, {"date": "2016-12-14", "close": 52.2, "volume": 136862.0}, {"date": "2016-12-15", "close": 53.1, "volume": 192141.0}, {"date": "2016-12-16", "close": 53.25, "volume": 253924.0}, {"date": "2016-12-19", "close": 54.2, "volume": 216424.0}, {"date": "2016-12-20", "close": 53.35, "volume": 161726.0}, {"date": "2016-12-21", "close": 52.95, "volume": 157138.0}, {"date": "2016-12-22", "close": 52.15, "volume": 131041.0}, {"date": "2016-12-23", "close": 53.0, "volume": 162492.0}, {"date": "2016-12-27", "close": 52.95, "volume": 150885.0}, {"date": "2016-12-28", "close": 51.3, "volume": 191096.0}, {"date": "2016-12-29", "close": 51.4, "volume": 159673.0}, {"date": "2016-12-30", "close": 51.35, "volume": 121554.0}, {"date": "2017-01-03", "close": 52.8, "volume": 177326.0}, {"date": "2017-01-04", "close": 53.55, "volume": 220028.0}, {"date": "2017-01-05", "close": 52.5, "volume": 147919.0}, {"date": "2017-01-06", "close": 51.9, "volume": 237911.0}, {"date": "2017-01-09", "close": 51.3, "volume": 209617.0}, {"date": "2017-01-10", "close": 52.05, "volume": 241912.0}, {"date": "2017-01-11", "close": 52.8, "volume": 383546.0}, {"date": "2017-01-12", "close": 53.35, "volume": 457306.0}, {"date": "2017-01-13", "close": 53.55, "volume": 225596.0}, {"date": "2017-01-17", "close": 52.5, "volume": 163738.0}, {"date": "2017-01-18", "close": 52.5, "volume": 135709.0}, {"date": "2017-01-19", "close": 51.7, "volume": 256781.0}, {"date": "2017-01-20", "close": 53.05, "volume": 191164.0}, {"date": "2017-01-23", "close": 51.5, "volume": 257732.0}, {"date": "2017-01-24", "close": 53.1, "volume": 204877.0}, {"date": "2017-01-25", "close": 53.75, "volume": 148124.0}, {"date": "2017-01-26", "close": 52.25, "volume": 152042.0}, {"date": "2017-01-27", "close": 52.2, "volume": 161233.0}, {"date": "2017-01-30", "close": 52.0, "volume": 236519.0}, {"date": "2017-01-31", "close": 52.5, "volume": 215989.0}, {"date": "2017-02-01", "close": 51.65, "volume": 206214.0}, {"date": "2017-02-02", "close": 51.25, "volume": 183988.0}, {"date": "2017-02-03", "close": 52.55, "volume": 233013.0}, {"date": "2017-02-06", "close": 51.7, "volume": 177166.0}, {"date": "2017-02-07", "close": 51.2, "volume": 490984.0}, {"date": "2017-02-08", "close": 51.6, "volume": 451161.0}, {"date": "2017-02-09", "close": 58.0, "volume": 1319741.0}, {"date": "2017-02-10", "close": 59.4, "volume": 657018.0}, {"date": "2017-02-13", "close": 58.35, "volume": 268027.0}, {"date": "2017-02-14", "close": 57.25, "volume": 430922.0}, {"date": "2017-02-15", "close": 56.7, "volume": 300062.0}, {"date": "2017-02-16", "close": 55.65, "volume": 243025.0}, {"date": "2017-02-17", "close": 55.6, "volume": 269069.0}, {"date": "2017-02-21", "close": 56.25, "volume": 238754.0}, {"date": "2017-02-22", "close": 55.85, "volume": 211084.0}, {"date": "2017-02-23", "close": 54.8, "volume": 325195.0}, {"date": "2017-02-24", "close": 55.35, "volume": 150665.0}, {"date": "2017-02-27", "close": 55.95, "volume": 194472.0}, {"date": "2017-02-28", "close": 54.6, "volume": 246643.0}, {"date": "2017-03-01", "close": 56.3, "volume": 280288.0}, {"date": "2017-03-02", "close": 54.1, "volume": 267628.0}, {"date": "2017-03-03", "close": 53.6, "volume": 195892.0}, {"date": "2017-03-06", "close": 52.95, "volume": 214173.0}, {"date": "2017-03-07", "close": 51.95, "volume": 322158.0}, {"date": "2017-03-08", "close": 51.05, "volume": 253685.0}, {"date": "2017-03-09", "close": 51.1, "volume": 239820.0}, {"date": "2017-03-10", "close": 51.95, "volume": 336623.0}, {"date": "2017-03-13", "close": 52.05, "volume": 160772.0}, {"date": "2017-03-14", "close": 51.75, "volume": 162843.0}, {"date": "2017-03-15", "close": 52.1, "volume": 295078.0}, {"date": "2017-03-16", "close": 51.8, "volume": 180173.0}, {"date": "2017-03-17", "close": 52.05, "volume": 335717.0}, {"date": "2017-03-20", "close": 51.5, "volume": 151817.0}, {"date": "2017-03-21", "close": 50.6, "volume": 166332.0}, {"date": "2017-03-22", "close": 50.8, "volume": 162135.0}, {"date": "2017-03-23", "close": 50.95, "volume": 176099.0}, {"date": "2017-03-24", "close": 49.35, "volume": 480665.0}, {"date": "2017-03-27", "close": 49.6, "volume": 288165.0}, {"date": "2017-03-28", "close": 49.75, "volume": 152784.0}, {"date": "2017-03-29", "close": 50.65, "volume": 180546.0}, {"date": "2017-03-30", "close": 51.0, "volume": 212981.0}, {"date": "2017-03-31", "close": 51.1, "volume": 187135.0}, {"date": "2017-04-03", "close": 49.55, "volume": 178968.0}, {"date": "2017-04-04", "close": 49.1, "volume": 163619.0}, {"date": "2017-04-05", "close": 50.25, "volume": 429590.0}, {"date": "2017-04-06", "close": 50.55, "volume": 261203.0}, {"date": "2017-04-07", "close": 50.45, "volume": 220644.0}, {"date": "2017-04-10", "close": 50.15, "volume": 113912.0}, {"date": "2017-04-11", "close": 51.4, "volume": 255982.0}, {"date": "2017-04-12", "close": 50.1, "volume": 174735.0}, {"date": "2017-04-13", "close": 49.65, "volume": 132691.0}, {"date": "2017-04-17", "close": 50.0, "volume": 88842.0}, {"date": "2017-04-18", "close": 50.55, "volume": 181952.0}, {"date": "2017-04-19", "close": 50.7, "volume": 235756.0}, {"date": "2017-04-20", "close": 52.55, "volume": 541412.0}, {"date": "2017-04-21", "close": 50.05, "volume": 426620.0}, {"date": "2017-04-24", "close": 51.15, "volume": 248099.0}, {"date": "2017-04-25", "close": 53.05, "volume": 283091.0}, {"date": "2017-04-26", "close": 54.05, "volume": 335076.0}, {"date": "2017-04-27", "close": 58.45, "volume": 855807.0}, {"date": "2017-04-28", "close": 58.0, "volume": 365912.0}, {"date": "2017-05-01", "close": 58.55, "volume": 266211.0}, {"date": "2017-05-02", "close": 59.2, "volume": 260510.0}, {"date": "2017-05-03", "close": 59.2, "volume": 208150.0}, {"date": "2017-05-04", "close": 59.75, "volume": 133584.0}, {"date": "2017-05-05", "close": 61.1, "volume": 269703.0}, {"date": "2017-05-08", "close": 61.15, "volume": 195991.0}, {"date": "2017-05-09", "close": 61.7, "volume": 143285.0}, {"date": "2017-05-10", "close": 61.95, "volume": 178504.0}, {"date": "2017-05-11", "close": 62.15, "volume": 139435.0}, {"date": "2017-05-12", "close": 63.3, "volume": 220660.0}, {"date": "2017-05-15", "close": 64.35, "volume": 302670.0}, {"date": "2017-05-16", "close": 63.55, "volume": 253393.0}, {"date": "2017-05-17", "close": 62.0, "volume": 285644.0}, {"date": "2017-05-18", "close": 63.05, "volume": 137966.0}, {"date": "2017-05-19", "close": 63.75, "volume": 119332.0}, {"date": "2017-05-22", "close": 64.2, "volume": 109262.0}, {"date": "2017-05-23", "close": 63.5, "volume": 155009.0}, {"date": "2017-05-24", "close": 63.85, "volume": 121928.0}, {"date": "2017-05-25", "close": 64.0, "volume": 131113.0}, {"date": "2017-05-26", "close": 64.0, "volume": 64323.0}, {"date": "2017-05-30", "close": 63.85, "volume": 143913.0}, {"date": "2017-05-31", "close": 64.0, "volume": 155331.0}, {"date": "2017-06-01", "close": 65.3, "volume": 125179.0}, {"date": "2017-06-02", "close": 67.9, "volume": 246669.0}, {"date": "2017-06-05", "close": 67.0, "volume": 149024.0}, {"date": "2017-06-06", "close": 65.25, "volume": 180400.0}, {"date": "2017-06-07", "close": 65.65, "volume": 206447.0}, {"date": "2017-06-08", "close": 67.35, "volume": 142466.0}, {"date": "2017-06-09", "close": 66.55, "volume": 192044.0}, {"date": "2017-06-12", "close": 64.6, "volume": 193323.0}, {"date": "2017-06-13", "close": 65.1, "volume": 100841.0}, {"date": "2017-06-14", "close": 65.0, "volume": 66402.0}, {"date": "2017-06-15", "close": 65.8, "volume": 100025.0}, {"date": "2017-06-16", "close": 65.05, "volume": 173413.0}, {"date": "2017-06-19", "close": 65.7, "volume": 99610.0}, {"date": "2017-06-20", "close": 64.75, "volume": 92562.0}, {"date": "2017-06-21", "close": 65.0, "volume": 87489.0}, {"date": "2017-06-22", "close": 65.85, "volume": 75439.0}, {"date": "2017-06-23", "close": 66.6, "volume": 90181.0}, {"date": "2017-06-26", "close": 66.05, "volume": 174736.0}, {"date": "2017-06-27", "close": 68.15, "volume": 316026.0}, {"date": "2017-06-28", "close": 68.9, "volume": 371287.0}, {"date": "2017-06-29", "close": 66.75, "volume": 136945.0}, {"date": "2017-06-30", "close": 67.25, "volume": 91369.0}, {"date": "2017-07-03", "close": 67.65, "volume": 63902.0}, {"date": "2017-07-05", "close": 67.85, "volume": 146065.0}, {"date": "2017-07-06", "close": 67.7, "volume": 104099.0}, {"date": "2017-07-07", "close": 67.55, "volume": 130983.0}, {"date": "2017-07-10", "close": 67.3, "volume": 129237.0}, {"date": "2017-07-11", "close": 68.55, "volume": 150789.0}, {"date": "2017-07-12", "close": 69.15, "volume": 147128.0}, {"date": "2017-07-13", "close": 70.15, "volume": 205104.0}, {"date": "2017-07-14", "close": 69.5, "volume": 181431.0}, {"date": "2017-07-17", "close": 71.05, "volume": 172233.0}, {"date": "2017-07-18", "close": 71.1, "volume": 235591.0}, {"date": "2017-07-19", "close": 71.65, "volume": 147924.0}, {"date": "2017-07-20", "close": 70.6, "volume": 164531.0}, {"date": "2017-07-21", "close": 71.4, "volume": 202134.0}, {"date": "2017-07-24", "close": 71.0, "volume": 165794.0}, {"date": "2017-07-25", "close": 71.5, "volume": 141080.0}, {"date": "2017-07-26", "close": 71.5, "volume": 219439.0}, {"date": "2017-07-27", "close": 74.0, "volume": 390293.0}, {"date": "2017-07-28", "close": 73.4, "volume": 165078.0}, {"date": "2017-07-31", "close": 73.9, "volume": 145974.0}, {"date": "2017-08-01", "close": 75.1, "volume": 260314.0}, {"date": "2017-08-02", "close": 74.05, "volume": 211598.0}, {"date": "2017-08-03", "close": 74.45, "volume": 188253.0}, {"date": "2017-08-04", "close": 74.0, "volume": 83840.0}, {"date": "2017-08-07", "close": 74.0, "volume": 76940.0}, {"date": "2017-08-08", "close": 73.85, "volume": 128510.0}, {"date": "2017-08-09", "close": 73.3, "volume": 107652.0}, {"date": "2017-08-10", "close": 71.1, "volume": 156901.0}, {"date": "2017-08-11", "close": 71.8, "volume": 172274.0}, {"date": "2017-08-14", "close": 72.55, "volume": 171611.0}, {"date": "2017-08-15", "close": 72.0, "volume": 95039.0}, {"date": "2017-08-16", "close": 71.85, "volume": 90928.0}, {"date": "2017-08-17", "close": 69.9, "volume": 128238.0}, {"date": "2017-08-18", "close": 69.55, "volume": 187599.0}, {"date": "2017-08-21", "close": 70.45, "volume": 168475.0}, {"date": "2017-08-22", "close": 71.55, "volume": 150370.0}, {"date": "2017-08-23", "close": 71.2, "volume": 96975.0}, {"date": "2017-08-24", "close": 70.7, "volume": 93423.0}, {"date": "2017-08-25", "close": 70.0, "volume": 95801.0}, {"date": "2017-08-28", "close": 69.95, "volume": 132417.0}, {"date": "2017-08-29", "close": 70.1, "volume": 147109.0}, {"date": "2017-08-30", "close": 71.2, "volume": 179827.0}, {"date": "2017-08-31", "close": 71.8, "volume": 220748.0}, {"date": "2017-09-01", "close": 72.6, "volume": 99177.0}, {"date": "2017-09-05", "close": 71.55, "volume": 84961.0}, {"date": "2017-09-06", "close": 71.8, "volume": 118460.0}, {"date": "2017-09-07", "close": 71.75, "volume": 115664.0}, {"date": "2017-09-08", "close": 73.15, "volume": 108990.0}, {"date": "2017-09-11", "close": 74.0, "volume": 121826.0}, {"date": "2017-09-12", "close": 75.0, "volume": 175363.0}, {"date": "2017-09-13", "close": 74.9, "volume": 75499.0}, {"date": "2017-09-14", "close": 74.3, "volume": 103642.0}, {"date": "2017-09-15", "close": 74.4, "volume": 181125.0}, {"date": "2017-09-18", "close": 74.65, "volume": 155551.0}, {"date": "2017-09-19", "close": 74.8, "volume": 103172.0}, {"date": "2017-09-20", "close": 74.8, "volume": 110501.0}, {"date": "2017-09-21", "close": 74.6, "volume": 157817.0}, {"date": "2017-09-22", "close": 74.25, "volume": 105857.0}, {"date": "2017-09-25", "close": 74.45, "volume": 116578.0}, {"date": "2017-09-26", "close": 74.7, "volume": 107481.0}, {"date": "2017-09-27", "close": 78.1, "volume": 193371.0}, {"date": "2017-09-28", "close": 78.85, "volume": 171968.0}, {"date": "2017-09-29", "close": 80.3, "volume": 197888.0}, {"date": "2017-10-02", "close": 81.55, "volume": 188538.0}, {"date": "2017-10-03", "close": 81.7, "volume": 150376.0}, {"date": "2017-10-04", "close": 80.65, "volume": 172172.0}, {"date": "2017-10-05", "close": 80.55, "volume": 146050.0}, {"date": "2017-10-06", "close": 80.1, "volume": 93574.0}, {"date": "2017-10-09", "close": 80.85, "volume": 168404.0}, {"date": "2017-10-10", "close": 79.8, "volume": 94980.0}, {"date": "2017-10-11", "close": 79.6, "volume": 87611.0}, {"date": "2017-10-12", "close": 79.75, "volume": 85624.0}, {"date": "2017-10-13", "close": 80.45, "volume": 134953.0}, {"date": "2017-10-16", "close": 81.0, "volume": 83364.0}, {"date": "2017-10-17", "close": 80.7, "volume": 81720.0}, {"date": "2017-10-18", "close": 82.05, "volume": 140705.0}, {"date": "2017-10-19", "close": 80.05, "volume": 78696.0}, {"date": "2017-10-20", "close": 83.05, "volume": 152979.0}, {"date": "2017-10-23", "close": 83.05, "volume": 84241.0}, {"date": "2017-10-24", "close": 84.4, "volume": 163607.0}, {"date": "2017-10-25", "close": 82.0, "volume": 159710.0}, {"date": "2017-10-26", "close": 88.75, "volume": 318983.0}, {"date": "2017-10-27", "close": 87.4, "volume": 251447.0}, {"date": "2017-10-30", "close": 86.35, "volume": 183534.0}, {"date": "2017-10-31", "close": 87.25, "volume": 184356.0}, {"date": "2017-11-01", "close": 85.65, "volume": 115825.0}, {"date": "2017-11-02", "close": 84.75, "volume": 148137.0}, {"date": "2017-11-03", "close": 85.1, "volume": 149168.0}, {"date": "2017-11-06", "close": 85.65, "volume": 224839.0}, {"date": "2017-11-07", "close": 85.05, "volume": 190248.0}, {"date": "2017-11-08", "close": 85.25, "volume": 102015.0}, {"date": "2017-11-09", "close": 84.15, "volume": 106561.0}, {"date": "2017-11-10", "close": 84.75, "volume": 105687.0}, {"date": "2017-11-13", "close": 84.25, "volume": 82663.0}, {"date": "2017-11-14", "close": 84.05, "volume": 69611.0}, {"date": "2017-11-15", "close": 83.45, "volume": 101839.0}, {"date": "2017-11-16", "close": 85.65, "volume": 80466.0}, {"date": "2017-11-17", "close": 86.35, "volume": 52622.0}, {"date": "2017-11-20", "close": 87.1, "volume": 148625.0}, {"date": "2017-11-21", "close": 92.5, "volume": 171284.0}, {"date": "2017-11-22", "close": 92.3, "volume": 130015.0}, {"date": "2017-11-24", "close": 92.45, "volume": 62998.0}, {"date": "2017-11-27", "close": 93.05, "volume": 123337.0}, {"date": "2017-11-28", "close": 95.4, "volume": 162580.0}, {"date": "2017-11-29", "close": 95.95, "volume": 221887.0}, {"date": "2017-11-30", "close": 96.2, "volume": 182309.0}, {"date": "2017-12-01", "close": 94.5, "volume": 143480.0}, {"date": "2017-12-04", "close": 96.0, "volume": 198495.0}, {"date": "2017-12-05", "close": 97.35, "volume": 198706.0}, {"date": "2017-12-06", "close": 97.65, "volume": 172220.0}, {"date": "2017-12-07", "close": 96.9, "volume": 103655.0}, {"date": "2017-12-08", "close": 95.1, "volume": 247906.0}, {"date": "2017-12-11", "close": 94.0, "volume": 213339.0}, {"date": "2017-12-12", "close": 95.85, "volume": 201259.0}, {"date": "2017-12-13", "close": 99.3, "volume": 158108.0}, {"date": "2017-12-14", "close": 98.95, "volume": 209732.0}, {"date": "2017-12-15", "close": 100.35, "volume": 357360.0}, {"date": "2017-12-18", "close": 105.8, "volume": 260225.0}, {"date": "2017-12-19", "close": 104.9, "volume": 364185.0}, {"date": "2017-12-20", "close": 103.0, "volume": 222739.0}, {"date": "2017-12-21", "close": 103.4, "volume": 185997.0}, {"date": "2017-12-22", "close": 101.5, "volume": 97911.0}, {"date": "2017-12-26", "close": 100.85, "volume": 112024.0}, {"date": "2017-12-27", "close": 101.95, "volume": 116517.0}, {"date": "2017-12-28", "close": 103.05, "volume": 151689.0}, {"date": "2017-12-29", "close": 103.0, "volume": 187584.0}, {"date": "2018-01-02", "close": 103.85, "volume": 139815.0}, {"date": "2018-01-03", "close": 104.25, "volume": 128574.0}, {"date": "2018-01-04", "close": 105.35, "volume": 102788.0}, {"date": "2018-01-05", "close": 106.25, "volume": 84225.0}, {"date": "2018-01-08", "close": 107.35, "volume": 84924.0}, {"date": "2018-01-09", "close": 106.55, "volume": 135364.0}, {"date": "2018-01-10", "close": 105.55, "volume": 110868.0}, {"date": "2018-01-11", "close": 107.3, "volume": 184033.0}, {"date": "2018-01-12", "close": 109.35, "volume": 96662.0}, {"date": "2018-01-16", "close": 107.05, "volume": 125199.0}, {"date": "2018-01-17", "close": 108.6, "volume": 89350.0}, {"date": "2018-01-18", "close": 108.5, "volume": 220714.0}, {"date": "2018-01-19", "close": 111.7, "volume": 179331.0}, {"date": "2018-01-22", "close": 112.4, "volume": 192595.0}, {"date": "2018-01-23", "close": 112.45, "volume": 63239.0}, {"date": "2018-01-24", "close": 110.85, "volume": 203226.0}, {"date": "2018-01-25", "close": 111.15, "volume": 71706.0}, {"date": "2018-01-26", "close": 111.3, "volume": 55388.0}, {"date": "2018-01-29", "close": 110.2, "volume": 93471.0}, {"date": "2018-01-30", "close": 109.25, "volume": 125251.0}, {"date": "2018-01-31", "close": 109.35, "volume": 158966.0}, {"date": "2018-02-01", "close": 110.7, "volume": 94373.0}, {"date": "2018-02-02", "close": 108.95, "volume": 169598.0}, {"date": "2018-02-05", "close": 105.8, "volume": 263246.0}, {"date": "2018-02-06", "close": 107.0, "volume": 216658.0}, {"date": "2018-02-07", "close": 107.3, "volume": 379603.0}, {"date": "2018-02-08", "close": 108.0, "volume": 424780.0}, {"date": "2018-02-09", "close": 105.9, "volume": 509498.0}, {"date": "2018-02-12", "close": 105.75, "volume": 283519.0}, {"date": "2018-02-13", "close": 106.45, "volume": 173318.0}, {"date": "2018-02-14", "close": 108.8, "volume": 187395.0}, {"date": "2018-02-15", "close": 113.75, "volume": 177518.0}, {"date": "2018-02-16", "close": 115.75, "volume": 194912.0}, {"date": "2018-02-20", "close": 114.5, "volume": 123670.0}, {"date": "2018-02-21", "close": 115.15, "volume": 178415.0}, {"date": "2018-02-22", "close": 115.4, "volume": 119407.0}, {"date": "2018-02-23", "close": 115.85, "volume": 114709.0}, {"date": "2018-02-26", "close": 116.8, "volume": 118337.0}, {"date": "2018-02-27", "close": 116.2, "volume": 116618.0}, {"date": "2018-02-28", "close": 108.95, "volume": 439104.0}, {"date": "2018-03-01", "close": 110.65, "volume": 194710.0}, {"date": "2018-03-02", "close": 111.5, "volume": 132745.0}, {"date": "2018-03-05", "close": 112.55, "volume": 221967.0}, {"date": "2018-03-06", "close": 115.3, "volume": 124904.0}, {"date": "2018-03-07", "close": 117.5, "volume": 173158.0}, {"date": "2018-03-08", "close": 118.25, "volume": 108761.0}, {"date": "2018-03-09", "close": 118.9, "volume": 187332.0}, {"date": "2018-03-12", "close": 119.85, "volume": 170295.0}, {"date": "2018-03-13", "close": 121.85, "volume": 113041.0}, {"date": "2018-03-14", "close": 123.25, "volume": 159104.0}, {"date": "2018-03-15", "close": 122.9, "volume": 103991.0}, {"date": "2018-03-16", "close": 123.6, "volume": 297206.0}, {"date": "2018-03-19", "close": 123.5, "volume": 166191.0}, {"date": "2018-03-20", "close": 125.9, "volume": 183755.0}, {"date": "2018-03-21", "close": 125.15, "volume": 173675.0}, {"date": "2018-03-22", "close": 121.65, "volume": 93108.0}, {"date": "2018-03-23", "close": 118.8, "volume": 160326.0}, {"date": "2018-03-26", "close": 123.3, "volume": 184213.0}, {"date": "2018-03-27", "close": 121.0, "volume": 150364.0}, {"date": "2018-03-28", "close": 114.4, "volume": 256679.0}, {"date": "2018-03-29", "close": 117.55, "volume": 219770.0}, {"date": "2018-04-02", "close": 113.0, "volume": 181291.0}, {"date": "2018-04-03", "close": 114.45, "volume": 133379.0}, {"date": "2018-04-04", "close": 117.15, "volume": 148932.0}, {"date": "2018-04-05", "close": 117.8, "volume": 139240.0}, {"date": "2018-04-06", "close": 115.5, "volume": 121318.0}, {"date": "2018-04-09", "close": 116.05, "volume": 76112.0}, {"date": "2018-04-10", "close": 118.0, "volume": 117963.0}, {"date": "2018-04-11", "close": 118.35, "volume": 70241.0}, {"date": "2018-04-12", "close": 118.6, "volume": 96533.0}, {"date": "2018-04-13", "close": 119.4, "volume": 118189.0}, {"date": "2018-04-16", "close": 121.0, "volume": 136256.0}, {"date": "2018-04-17", "close": 126.85, "volume": 193411.0}, {"date": "2018-04-18", "close": 126.55, "volume": 252496.0}, {"date": "2018-04-19", "close": 126.2, "volume": 209817.0}, {"date": "2018-04-20", "close": 125.75, "volume": 138147.0}, {"date": "2018-04-23", "close": 124.6, "volume": 92867.0}, {"date": "2018-04-24", "close": 118.8, "volume": 245337.0}, {"date": "2018-04-25", "close": 119.25, "volume": 237605.0}, {"date": "2018-04-26", "close": 124.35, "volume": 189285.0}, {"date": "2018-04-27", "close": 120.4, "volume": 170159.0}, {"date": "2018-04-30", "close": 119.15, "volume": 101262.0}, {"date": "2018-05-01", "close": 119.4, "volume": 125079.0}, {"date": "2018-05-02", "close": 115.4, "volume": 222849.0}, {"date": "2018-05-03", "close": 116.65, "volume": 102986.0}, {"date": "2018-05-04", "close": 118.0, "volume": 109099.0}, {"date": "2018-05-07", "close": 120.65, "volume": 119960.0}, {"date": "2018-05-08", "close": 124.0, "volume": 84663.0}, {"date": "2018-05-09", "close": 123.55, "volume": 112010.0}, {"date": "2018-05-10", "close": 124.05, "volume": 99135.0}, {"date": "2018-05-11", "close": 124.0, "volume": 82707.0}, {"date": "2018-05-14", "close": 118.3, "volume": 157803.0}, {"date": "2018-05-15", "close": 116.9, "volume": 198178.0}, {"date": "2018-05-16", "close": 117.55, "volume": 161036.0}, {"date": "2018-05-17", "close": 118.6, "volume": 110167.0}, {"date": "2018-05-18", "close": 120.25, "volume": 164186.0}, {"date": "2018-05-21", "close": 121.9, "volume": 76565.0}, {"date": "2018-05-22", "close": 119.6, "volume": 85321.0}, {"date": "2018-05-23", "close": 121.15, "volume": 89279.0}, {"date": "2018-05-24", "close": 119.45, "volume": 94865.0}, {"date": "2018-05-25", "close": 119.6, "volume": 63859.0}, {"date": "2018-05-29", "close": 120.9, "volume": 87899.0}, {"date": "2018-05-30", "close": 123.45, "volume": 185608.0}, {"date": "2018-05-31", "close": 120.6, "volume": 93848.0}, {"date": "2018-06-01", "close": 122.2, "volume": 117967.0}, {"date": "2018-06-04", "close": 123.1, "volume": 143102.0}, {"date": "2018-06-05", "close": 126.55, "volume": 132089.0}, {"date": "2018-06-06", "close": 127.65, "volume": 97137.0}, {"date": "2018-06-07", "close": 126.55, "volume": 81566.0}, {"date": "2018-06-08", "close": 126.2, "volume": 188136.0}, {"date": "2018-06-11", "close": 128.65, "volume": 167295.0}, {"date": "2018-06-12", "close": 132.0, "volume": 130051.0}, {"date": "2018-06-13", "close": 131.9, "volume": 187629.0}, {"date": "2018-06-14", "close": 134.0, "volume": 94813.0}, {"date": "2018-06-15", "close": 134.5, "volume": 256303.0}, {"date": "2018-06-18", "close": 136.35, "volume": 166325.0}, {"date": "2018-06-19", "close": 132.55, "volume": 185572.0}, {"date": "2018-06-20", "close": 133.2, "volume": 187548.0}, {"date": "2018-06-21", "close": 132.0, "volume": 178022.0}, {"date": "2018-06-22", "close": 126.9, "volume": 549795.0}, {"date": "2018-06-25", "close": 120.05, "volume": 332659.0}, {"date": "2018-06-26", "close": 121.15, "volume": 134653.0}, {"date": "2018-06-27", "close": 117.55, "volume": 256205.0}, {"date": "2018-06-28", "close": 119.35, "volume": 207711.0}, {"date": "2018-06-29", "close": 118.95, "volume": 205872.0}, {"date": "2018-07-02", "close": 119.15, "volume": 144903.0}, {"date": "2018-07-03", "close": 119.4, "volume": 146050.0}, {"date": "2018-07-05", "close": 122.8, "volume": 162956.0}, {"date": "2018-07-06", "close": 124.1, "volume": 115545.0}, {"date": "2018-07-09", "close": 127.9, "volume": 130985.0}, {"date": "2018-07-10", "close": 128.8, "volume": 130091.0}, {"date": "2018-07-11", "close": 128.55, "volume": 166869.0}, {"date": "2018-07-12", "close": 131.25, "volume": 91730.0}, {"date": "2018-07-13", "close": 128.9, "volume": 135524.0}, {"date": "2018-07-16", "close": 129.7, "volume": 98500.0}, {"date": "2018-07-17", "close": 130.5, "volume": 114620.0}, {"date": "2018-07-18", "close": 132.35, "volume": 84302.0}, {"date": "2018-07-19", "close": 134.35, "volume": 89114.0}, {"date": "2018-07-20", "close": 135.0, "volume": 102379.0}, {"date": "2018-07-23", "close": 135.8, "volume": 100149.0}, {"date": "2018-07-24", "close": 135.2, "volume": 160413.0}, {"date": "2018-07-25", "close": 137.25, "volume": 149872.0}, {"date": "2018-07-26", "close": 136.7, "volume": 321683.0}, {"date": "2018-07-27", "close": 128.1, "volume": 168796.0}, {"date": "2018-07-30", "close": 123.1, "volume": 199832.0}, {"date": "2018-07-31", "close": 124.65, "volume": 244119.0}, {"date": "2018-08-01", "close": 122.3, "volume": 115638.0}, {"date": "2018-08-02", "close": 125.5, "volume": 113277.0}, {"date": "2018-08-03", "close": 125.8, "volume": 70683.0}, {"date": "2018-08-06", "close": 129.15, "volume": 85284.0}, {"date": "2018-08-07", "close": 130.1, "volume": 99485.0}, {"date": "2018-08-08", "close": 130.75, "volume": 116909.0}, {"date": "2018-08-09", "close": 131.8, "volume": 53869.0}, {"date": "2018-08-10", "close": 134.45, "volume": 140536.0}, {"date": "2018-08-13", "close": 133.05, "volume": 81492.0}, {"date": "2018-08-14", "close": 134.55, "volume": 54585.0}, {"date": "2018-08-15", "close": 132.15, "volume": 91190.0}, {"date": "2018-08-16", "close": 133.55, "volume": 68167.0}, {"date": "2018-08-17", "close": 136.85, "volume": 58862.0}, {"date": "2018-08-20", "close": 140.65, "volume": 129337.0}, {"date": "2018-08-21", "close": 143.55, "volume": 172274.0}, {"date": "2018-08-22", "close": 144.0, "volume": 99695.0}, {"date": "2018-08-23", "close": 144.85, "volume": 94789.0}, {"date": "2018-08-24", "close": 146.9, "volume": 73944.0}, {"date": "2018-08-27", "close": 148.55, "volume": 67585.0}, {"date": "2018-08-28", "close": 148.8, "volume": 65805.0}, {"date": "2018-08-29", "close": 149.3, "volume": 76290.0}, {"date": "2018-08-30", "close": 150.85, "volume": 339414.0}, {"date": "2018-08-31", "close": 155.45, "volume": 177489.0}, {"date": "2018-09-04", "close": 156.2, "volume": 117004.0}, {"date": "2018-09-05", "close": 152.2, "volume": 144206.0}, {"date": "2018-09-06", "close": 154.65, "volume": 156755.0}, {"date": "2018-09-07", "close": 155.05, "volume": 123708.0}, {"date": "2018-09-10", "close": 162.25, "volume": 199034.0}, {"date": "2018-09-11", "close": 161.65, "volume": 138955.0}, {"date": "2018-09-12", "close": 159.85, "volume": 140875.0}, {"date": "2018-09-13", "close": 160.55, "volume": 159390.0}, {"date": "2018-09-14", "close": 165.0, "volume": 177657.0}, {"date": "2018-09-17", "close": 160.4, "volume": 203050.0}, {"date": "2018-09-18", "close": 159.15, "volume": 147626.0}, {"date": "2018-09-19", "close": 160.3, "volume": 140363.0}, {"date": "2018-09-20", "close": 163.15, "volume": 132020.0}, {"date": "2018-09-21", "close": 161.5, "volume": 448382.0}, {"date": "2018-09-24", "close": 157.3, "volume": 193419.0}, {"date": "2018-09-25", "close": 158.6, "volume": 117186.0}, {"date": "2018-09-26", "close": 157.3, "volume": 150323.0}, {"date": "2018-09-27", "close": 159.35, "volume": 224420.0}, {"date": "2018-09-28", "close": 161.75, "volume": 171642.0}, {"date": "2018-10-01", "close": 157.99, "volume": 140874.0}, {"date": "2018-10-02", "close": 152.22, "volume": 173053.0}, {"date": "2018-10-03", "close": 153.8, "volume": 115556.0}, {"date": "2018-10-04", "close": 149.79, "volume": 167105.0}, {"date": "2018-10-05", "close": 148.47, "volume": 136824.0}, {"date": "2018-10-08", "close": 143.66, "volume": 212788.0}, {"date": "2018-10-09", "close": 139.55, "volume": 209870.0}, {"date": "2018-10-10", "close": 127.49, "volume": 397604.0}, {"date": "2018-10-11", "close": 124.04, "volume": 300409.0}, {"date": "2018-10-12", "close": 126.81, "volume": 207285.0}, {"date": "2018-10-15", "close": 126.23, "volume": 137467.0}, {"date": "2018-10-16", "close": 131.4, "volume": 174266.0}, {"date": "2018-10-17", "close": 128.98, "volume": 139138.0}, {"date": "2018-10-18", "close": 126.7, "volume": 149401.0}, {"date": "2018-10-19", "close": 120.5, "volume": 181083.0}, {"date": "2018-10-22", "close": 122.78, "volume": 155672.0}, {"date": "2018-10-23", "close": 118.84, "volume": 309747.0}, {"date": "2018-10-24", "close": 114.01, "volume": 245583.0}, {"date": "2018-10-25", "close": 123.42, "volume": 515673.0}, {"date": "2018-10-26", "close": 116.48, "volume": 327655.0}, {"date": "2018-10-29", "close": 115.66, "volume": 199106.0}, {"date": "2018-10-30", "close": 119.82, "volume": 162171.0}, {"date": "2018-10-31", "close": 119.45, "volume": 187661.0}, {"date": "2018-11-01", "close": 124.02, "volume": 143038.0}, {"date": "2018-11-02", "close": 124.11, "volume": 172526.0}, {"date": "2018-11-05", "close": 124.68, "volume": 147229.0}, {"date": "2018-11-06", "close": 126.41, "volume": 145156.0}, {"date": "2018-11-07", "close": 127.93, "volume": 168966.0}, {"date": "2018-11-08", "close": 126.43, "volume": 93704.0}, {"date": "2018-11-09", "close": 124.9, "volume": 101484.0}, {"date": "2018-11-12", "close": 120.82, "volume": 92386.0}, {"date": "2018-11-13", "close": 120.53, "volume": 108442.0}, {"date": "2018-11-14", "close": 122.77, "volume": 101189.0}, {"date": "2018-11-15", "close": 126.02, "volume": 132904.0}, {"date": "2018-11-16", "close": 126.75, "volume": 145887.0}, {"date": "2018-11-19", "close": 121.11, "volume": 135565.0}, {"date": "2018-11-20", "close": 118.1, "volume": 193746.0}, {"date": "2018-11-21", "close": 121.12, "volume": 87595.0}, {"date": "2018-11-23", "close": 121.0, "volume": 48896.0}, {"date": "2018-11-26", "close": 124.95, "volume": 89772.0}, {"date": "2018-11-27", "close": 122.86, "volume": 80689.0}, {"date": "2018-11-28", "close": 127.15, "volume": 119278.0}, {"date": "2018-11-29", "close": 126.74, "volume": 164449.0}, {"date": "2018-11-30", "close": 128.69, "volume": 153589.0}, {"date": "2018-12-03", "close": 126.93, "volume": 125068.0}, {"date": "2018-12-04", "close": 119.84, "volume": 150356.0}, {"date": "2018-12-06", "close": 120.14, "volume": 128642.0}, {"date": "2018-12-07", "close": 116.15, "volume": 110114.0}, {"date": "2018-12-10", "close": 116.44, "volume": 178953.0}, {"date": "2018-12-11", "close": 115.95, "volume": 132837.0}, {"date": "2018-12-12", "close": 119.92, "volume": 235068.0}, {"date": "2018-12-13", "close": 117.99, "volume": 100212.0}, {"date": "2018-12-14", "close": 113.56, "volume": 143776.0}, {"date": "2018-12-17", "close": 110.87, "volume": 189354.0}, {"date": "2018-12-18", "close": 110.99, "volume": 162329.0}, {"date": "2018-12-19", "close": 107.93, "volume": 311786.0}, {"date": "2018-12-20", "close": 106.76, "volume": 196410.0}, {"date": "2018-12-21", "close": 102.82, "volume": 387582.0}, {"date": "2018-12-24", "close": 102.02, "volume": 103618.0}, {"date": "2018-12-26", "close": 110.9, "volume": 183151.0}, {"date": "2018-12-27", "close": 111.44, "volume": 186489.0}, {"date": "2018-12-28", "close": 111.16, "volume": 127786.0}, {"date": "2018-12-31", "close": 112.79, "volume": 127253.0}, {"date": "2019-01-02", "close": 111.59, "volume": 192648.0}, {"date": "2019-01-03", "close": 104.13, "volume": 232126.0}, {"date": "2019-01-04", "close": 110.51, "volume": 183209.0}, {"date": "2019-01-07", "close": 112.47, "volume": 125514.0}, {"date": "2019-01-08", "close": 114.83, "volume": 118262.0}, {"date": "2019-01-09", "close": 116.55, "volume": 132412.0}, {"date": "2019-01-10", "close": 118.53, "volume": 87018.0}, {"date": "2019-01-11", "close": 117.91, "volume": 119391.0}, {"date": "2019-01-14", "close": 114.34, "volume": 112182.0}, {"date": "2019-01-15", "close": 117.96, "volume": 142157.0}, {"date": "2019-01-16", "close": 118.06, "volume": 92201.0}, {"date": "2019-01-17", "close": 121.48, "volume": 185625.0}, {"date": "2019-01-18", "close": 123.55, "volume": 128315.0}, {"date": "2019-01-22", "close": 116.16, "volume": 177563.0}, {"date": "2019-01-23", "close": 115.58, "volume": 154005.0}, {"date": "2019-01-24", "close": 118.14, "volume": 77009.0}, {"date": "2019-01-25", "close": 120.41, "volume": 77121.0}, {"date": "2019-01-28", "close": 119.15, "volume": 85644.0}, {"date": "2019-01-29", "close": 120.35, "volume": 147541.0}, {"date": "2019-01-30", "close": 122.68, "volume": 85475.0}, {"date": "2019-01-31", "close": 124.15, "volume": 108421.0}, {"date": "2019-02-01", "close": 124.49, "volume": 118346.0}, {"date": "2019-02-04", "close": 128.04, "volume": 98617.0}, {"date": "2019-02-05", "close": 128.65, "volume": 91625.0}, {"date": "2019-02-06", "close": 130.06, "volume": 148589.0}, {"date": "2019-02-07", "close": 101.58, "volume": 1253935.0}, {"date": "2019-02-08", "close": 103.49, "volume": 368189.0}, {"date": "2019-02-11", "close": 104.99, "volume": 294248.0}, {"date": "2019-02-12", "close": 104.0, "volume": 465802.0}, {"date": "2019-02-13", "close": 108.47, "volume": 257097.0}, {"date": "2019-02-14", "close": 109.51, "volume": 211146.0}, {"date": "2019-02-15", "close": 111.4, "volume": 175149.0}, {"date": "2019-02-19", "close": 110.15, "volume": 213714.0}, {"date": "2019-02-20", "close": 111.39, "volume": 161820.0}, {"date": "2019-02-21", "close": 109.69, "volume": 106621.0}, {"date": "2019-02-22", "close": 113.18, "volume": 130950.0}, {"date": "2019-02-25", "close": 113.94, "volume": 202099.0}, {"date": "2019-02-26", "close": 111.76, "volume": 121067.0}, {"date": "2019-02-27", "close": 112.93, "volume": 158272.0}, {"date": "2019-02-28", "close": 112.99, "volume": 160944.0}, {"date": "2019-03-01", "close": 110.67, "volume": 185919.0}, {"date": "2019-03-04", "close": 108.47, "volume": 195590.0}, {"date": "2019-03-05", "close": 110.11, "volume": 141814.0}, {"date": "2019-03-06", "close": 106.75, "volume": 128253.0}, {"date": "2019-03-07", "close": 105.64, "volume": 246043.0}, {"date": "2019-03-08", "close": 105.72, "volume": 123782.0}, {"date": "2019-03-11", "close": 108.39, "volume": 116640.0}, {"date": "2019-03-12", "close": 108.79, "volume": 94570.0}, {"date": "2019-03-13", "close": 108.58, "volume": 101836.0}, {"date": "2019-03-14", "close": 105.67, "volume": 114781.0}, {"date": "2019-03-15", "close": 105.81, "volume": 258812.0}, {"date": "2019-03-18", "close": 107.25, "volume": 168113.0}, {"date": "2019-03-19", "close": 106.06, "volume": 94626.0}, {"date": "2019-03-20", "close": 105.24, "volume": 86332.0}, {"date": "2019-03-21", "close": 108.1, "volume": 129154.0}, {"date": "2019-03-22", "close": 100.92, "volume": 226980.0}, {"date": "2019-03-25", "close": 103.98, "volume": 183101.0}, {"date": "2019-03-26", "close": 105.59, "volume": 149340.0}, {"date": "2019-03-27", "close": 103.12, "volume": 122270.0}, {"date": "2019-03-28", "close": 105.23, "volume": 63309.0}, {"date": "2019-03-29", "close": 105.14, "volume": 149651.0}, {"date": "2019-04-01", "close": 108.36, "volume": 156212.0}, {"date": "2019-04-02", "close": 109.66, "volume": 135386.0}, {"date": "2019-04-03", "close": 109.49, "volume": 116004.0}, {"date": "2019-04-04", "close": 110.53, "volume": 99551.0}, {"date": "2019-04-05", "close": 111.87, "volume": 128003.0}, {"date": "2019-04-08", "close": 111.27, "volume": 63210.0}, {"date": "2019-04-09", "close": 108.39, "volume": 129636.0}, {"date": "2019-04-10", "close": 110.1, "volume": 256214.0}, {"date": "2019-04-11", "close": 110.65, "volume": 67381.0}, {"date": "2019-04-12", "close": 113.45, "volume": 83327.0}, {"date": "2019-04-15", "close": 113.01, "volume": 110465.0}, {"date": "2019-04-16", "close": 113.14, "volume": 102429.0}, {"date": "2019-04-17", "close": 114.61, "volume": 172957.0}, {"date": "2019-04-18", "close": 115.25, "volume": 107290.0}, {"date": "2019-04-22", "close": 113.03, "volume": 109778.0}, {"date": "2019-04-23", "close": 114.08, "volume": 186124.0}, {"date": "2019-04-24", "close": 117.14, "volume": 263515.0}, {"date": "2019-04-25", "close": 111.31, "volume": 687393.0}, {"date": "2019-04-26", "close": 105.55, "volume": 436102.0}, {"date": "2019-04-29", "close": 110.76, "volume": 194355.0}, {"date": "2019-04-30", "close": 109.79, "volume": 216604.0}, {"date": "2019-05-01", "close": 109.0, "volume": 244842.0}, {"date": "2019-05-02", "close": 108.78, "volume": 127121.0}, {"date": "2019-05-03", "close": 112.78, "volume": 90453.0}, {"date": "2019-05-06", "close": 110.55, "volume": 188020.0}, {"date": "2019-05-07", "close": 108.18, "volume": 135408.0}, {"date": "2019-05-08", "close": 104.94, "volume": 263017.0}, {"date": "2019-05-09", "close": 107.79, "volume": 191811.0}, {"date": "2019-05-10", "close": 108.24, "volume": 131561.0}, {"date": "2019-05-13", "close": 104.14, "volume": 200836.0}, {"date": "2019-05-14", "close": 106.08, "volume": 111102.0}, {"date": "2019-05-15", "close": 106.85, "volume": 111118.0}, {"date": "2019-05-16", "close": 110.09, "volume": 141518.0}, {"date": "2019-05-17", "close": 108.72, "volume": 350103.0}, {"date": "2019-05-20", "close": 107.9, "volume": 166051.0}, {"date": "2019-05-21", "close": 109.87, "volume": 167210.0}, {"date": "2019-05-22", "close": 105.76, "volume": 150164.0}, {"date": "2019-05-23", "close": 102.46, "volume": 219484.0}, {"date": "2019-05-24", "close": 101.15, "volume": 249415.0}, {"date": "2019-05-28", "close": 100.81, "volume": 184961.0}, {"date": "2019-05-29", "close": 100.4, "volume": 170708.0}, {"date": "2019-05-30", "close": 99.61, "volume": 240293.0}, {"date": "2019-05-31", "close": 100.35, "volume": 234583.0}, {"date": "2019-06-03", "close": 97.35, "volume": 201156.0}, {"date": "2019-06-04", "close": 102.62, "volume": 139772.0}, {"date": "2019-06-05", "close": 102.76, "volume": 117372.0}, {"date": "2019-06-06", "close": 102.24, "volume": 126373.0}, {"date": "2019-06-07", "close": 103.82, "volume": 114497.0}, {"date": "2019-06-10", "close": 104.42, "volume": 99946.0}, {"date": "2019-06-11", "close": 101.83, "volume": 157554.0}, {"date": "2019-06-12", "close": 104.49, "volume": 150723.0}, {"date": "2019-06-13", "close": 106.99, "volume": 144083.0}, {"date": "2019-06-14", "close": 101.8, "volume": 170536.0}, {"date": "2019-06-17", "close": 101.71, "volume": 172011.0}, {"date": "2019-06-18", "close": 105.79, "volume": 133815.0}, {"date": "2019-06-19", "close": 103.64, "volume": 209160.0}, {"date": "2019-06-20", "close": 105.48, "volume": 285293.0}, {"date": "2019-06-21", "close": 108.92, "volume": 378562.0}, {"date": "2019-06-24", "close": 106.56, "volume": 191311.0}, {"date": "2019-06-25", "close": 107.04, "volume": 182522.0}, {"date": "2019-06-26", "close": 109.0, "volume": 198899.0}, {"date": "2019-06-27", "close": 112.17, "volume": 160029.0}, {"date": "2019-06-28", "close": 116.02, "volume": 595775.0}, {"date": "2019-07-01", "close": 113.58, "volume": 158814.0}, {"date": "2019-07-02", "close": 111.3, "volume": 174525.0}, {"date": "2019-07-03", "close": 109.98, "volume": 67201.0}, {"date": "2019-07-05", "close": 111.0, "volume": 91971.0}, {"date": "2019-07-08", "close": 110.47, "volume": 161078.0}, {"date": "2019-07-09", "close": 108.83, "volume": 196360.0}, {"date": "2019-07-10", "close": 107.67, "volume": 147067.0}, {"date": "2019-07-11", "close": 107.07, "volume": 89890.0}, {"date": "2019-07-12", "close": 109.13, "volume": 115202.0}, {"date": "2019-07-15", "close": 105.31, "volume": 300250.0}, {"date": "2019-07-16", "close": 107.47, "volume": 289973.0}, {"date": "2019-07-17", "close": 106.51, "volume": 183544.0}, {"date": "2019-07-18", "close": 106.15, "volume": 145371.0}, {"date": "2019-07-19", "close": 106.98, "volume": 143965.0}, {"date": "2019-07-22", "close": 105.9, "volume": 132972.0}, {"date": "2019-07-23", "close": 106.0, "volume": 227655.0}, {"date": "2019-07-24", "close": 108.14, "volume": 362410.0}, {"date": "2019-07-25", "close": 97.53, "volume": 738358.0}, {"date": "2019-07-26", "close": 106.26, "volume": 391461.0}, {"date": "2019-07-29", "close": 102.01, "volume": 194812.0}, {"date": "2019-07-30", "close": 104.91, "volume": 213929.0}, {"date": "2019-07-31", "close": 104.1, "volume": 202905.0}, {"date": "2019-08-01", "close": 101.04, "volume": 224304.0}, {"date": "2019-08-02", "close": 98.59, "volume": 232603.0}, {"date": "2019-08-05", "close": 96.14, "volume": 164418.0}, {"date": "2019-08-06", "close": 97.14, "volume": 128578.0}, {"date": "2019-08-07", "close": 96.53, "volume": 133467.0}, {"date": "2019-08-08", "close": 99.09, "volume": 111869.0}, {"date": "2019-08-09", "close": 96.2, "volume": 107913.0}, {"date": "2019-08-12", "close": 94.12, "volume": 157523.0}, {"date": "2019-08-13", "close": 97.14, "volume": 128974.0}, {"date": "2019-08-14", "close": 93.07, "volume": 217156.0}, {"date": "2019-08-15", "close": 93.33, "volume": 186218.0}, {"date": "2019-08-16", "close": 96.41, "volume": 184569.0}, {"date": "2019-08-19", "close": 98.56, "volume": 117476.0}, {"date": "2019-08-20", "close": 95.73, "volume": 122330.0}, {"date": "2019-08-21", "close": 95.92, "volume": 162971.0}, {"date": "2019-08-22", "close": 94.98, "volume": 168655.0}, {"date": "2019-08-23", "close": 90.38, "volume": 178223.0}, {"date": "2019-08-26", "close": 90.56, "volume": 231155.0}, {"date": "2019-08-27", "close": 89.99, "volume": 269101.0}, {"date": "2019-08-28", "close": 91.52, "volume": 155579.0}, {"date": "2019-08-29", "close": 94.59, "volume": 148015.0}, {"date": "2019-08-30", "close": 94.74, "volume": 115219.0}, {"date": "2019-09-03", "close": 93.2, "volume": 166952.0}, {"date": "2019-09-04", "close": 95.64, "volume": 210080.0}, {"date": "2019-09-05", "close": 101.09, "volume": 345211.0}, {"date": "2019-09-06", "close": 99.64, "volume": 199896.0}, {"date": "2019-09-09", "close": 103.42, "volume": 186000.0}, {"date": "2019-09-10", "close": 106.37, "volume": 236229.0}, {"date": "2019-09-11", "close": 109.6, "volume": 216924.0}, {"date": "2019-09-12", "close": 109.46, "volume": 245211.0}, {"date": "2019-09-13", "close": 107.69, "volume": 197683.0}, {"date": "2019-09-16", "close": 107.45, "volume": 134634.0}, {"date": "2019-09-17", "close": 106.32, "volume": 104867.0}, {"date": "2019-09-18", "close": 105.52, "volume": 132927.0}, {"date": "2019-09-19", "close": 105.66, "volume": 163920.0}, {"date": "2019-09-20", "close": 105.13, "volume": 286100.0}, {"date": "2019-09-23", "close": 105.61, "volume": 173410.0}, {"date": "2019-09-24", "close": 101.28, "volume": 182977.0}, {"date": "2019-09-25", "close": 103.67, "volume": 151360.0}, {"date": "2019-09-26", "close": 101.89, "volume": 102772.0}, {"date": "2019-09-27", "close": 101.96, "volume": 124476.0}, {"date": "2019-09-30", "close": 102.1, "volume": 133714.0}, {"date": "2019-10-01", "close": 97.23, "volume": 191820.0}, {"date": "2019-10-02", "close": 95.96, "volume": 166959.0}, {"date": "2019-10-03", "close": 97.62, "volume": 147393.0}, {"date": "2019-10-04", "close": 99.7, "volume": 139147.0}, {"date": "2019-10-07", "close": 98.99, "volume": 126778.0}, {"date": "2019-10-08", "close": 97.37, "volume": 131293.0}, {"date": "2019-10-09", "close": 97.96, "volume": 73118.0}, {"date": "2019-10-10", "close": 98.74, "volume": 87713.0}, {"date": "2019-10-11", "close": 100.99, "volume": 166094.0}, {"date": "2019-10-14", "close": 100.17, "volume": 73867.0}, {"date": "2019-10-15", "close": 101.92, "volume": 72180.0}, {"date": "2019-10-16", "close": 102.13, "volume": 99801.0}, {"date": "2019-10-17", "close": 102.68, "volume": 155661.0}, {"date": "2019-10-18", "close": 104.2, "volume": 180308.0}, {"date": "2019-10-21", "close": 104.88, "volume": 103366.0}, {"date": "2019-10-22", "close": 105.44, "volume": 102319.0}, {"date": "2019-10-23", "close": 107.24, "volume": 212847.0}, {"date": "2019-10-24", "close": 94.86, "volume": 621184.0}, {"date": "2019-10-25", "close": 96.16, "volume": 478761.0}, {"date": "2019-10-28", "close": 99.65, "volume": 246461.0}, {"date": "2019-10-29", "close": 98.67, "volume": 141362.0}, {"date": "2019-10-30", "close": 97.41, "volume": 129449.0}, {"date": "2019-10-31", "close": 96.97, "volume": 110675.0}, {"date": "2019-11-01", "close": 99.17, "volume": 116841.0}, {"date": "2019-11-04", "close": 100.61, "volume": 146333.0}, {"date": "2019-11-05", "close": 102.58, "volume": 119154.0}, {"date": "2019-11-06", "close": 101.93, "volume": 134672.0}, {"date": "2019-11-07", "close": 104.56, "volume": 113558.0}, {"date": "2019-11-08", "close": 103.98, "volume": 150556.0}, {"date": "2019-11-11", "close": 100.77, "volume": 127900.0}, {"date": "2019-11-12", "close": 100.04, "volume": 66621.0}, {"date": "2019-11-13", "close": 98.73, "volume": 117215.0}, {"date": "2019-11-14", "close": 97.71, "volume": 60045.0}, {"date": "2019-11-15", "close": 97.51, "volume": 87400.0}, {"date": "2019-11-18", "close": 96.8, "volume": 86412.0}, {"date": "2019-11-19", "close": 96.26, "volume": 76087.0}, {"date": "2019-11-20", "close": 95.76, "volume": 132126.0}, {"date": "2019-11-21", "close": 95.98, "volume": 152356.0}, {"date": "2019-11-22", "close": 96.57, "volume": 139087.0}, {"date": "2019-11-25", "close": 98.71, "volume": 143964.0}, {"date": "2019-11-26", "close": 98.51, "volume": 128098.0}, {"date": "2019-11-27", "close": 98.05, "volume": 88777.0}, {"date": "2019-11-29", "close": 96.89, "volume": 100989.0}, {"date": "2019-12-02", "close": 95.83, "volume": 159755.0}, {"date": "2019-12-03", "close": 93.41, "volume": 280871.0}, {"date": "2019-12-04", "close": 93.39, "volume": 164025.0}, {"date": "2019-12-05", "close": 94.95, "volume": 128733.0}, {"date": "2019-12-06", "close": 96.41, "volume": 186053.0}, {"date": "2019-12-09", "close": 95.9, "volume": 115611.0}, {"date": "2019-12-10", "close": 94.81, "volume": 92294.0}, {"date": "2019-12-11", "close": 95.76, "volume": 216660.0}, {"date": "2019-12-12", "close": 98.3, "volume": 131889.0}, {"date": "2019-12-13", "close": 98.2, "volume": 82635.0}, {"date": "2019-12-16", "close": 100.7, "volume": 255620.0}, {"date": "2019-12-17", "close": 101.75, "volume": 121814.0}, {"date": "2019-12-18", "close": 100.99, "volume": 136408.0}, {"date": "2019-12-19", "close": 99.55, "volume": 93534.0}, {"date": "2019-12-20", "close": 99.0, "volume": 449775.0}, {"date": "2019-12-23", "close": 101.32, "volume": 153267.0}, {"date": "2019-12-24", "close": 100.02, "volume": 25399.0}, {"date": "2019-12-26", "close": 100.24, "volume": 62095.0}, {"date": "2019-12-27", "close": 101.12, "volume": 179815.0}, {"date": "2019-12-30", "close": 101.18, "volume": 169230.0}, {"date": "2019-12-31", "close": 101.55, "volume": 165907.0}, {"date": "2020-01-02", "close": 101.23, "volume": 132478.0}, {"date": "2020-01-03", "close": 99.43, "volume": 165275.0}, {"date": "2020-01-06", "close": 100.11, "volume": 125351.0}, {"date": "2020-01-07", "close": 100.05, "volume": 72413.0}, {"date": "2020-01-08", "close": 101.4, "volume": 117673.0}, {"date": "2020-01-09", "close": 101.62, "volume": 95371.0}, {"date": "2020-01-10", "close": 100.08, "volume": 93643.0}, {"date": "2020-01-13", "close": 102.0, "volume": 107103.0}, {"date": "2020-01-14", "close": 102.39, "volume": 100126.0}, {"date": "2020-01-15", "close": 102.87, "volume": 99907.0}, {"date": "2020-01-16", "close": 108.3, "volume": 247452.0}, {"date": "2020-01-17", "close": 109.0, "volume": 244643.0}, {"date": "2020-01-21", "close": 108.61, "volume": 190468.0}, {"date": "2020-01-22", "close": 109.71, "volume": 90879.0}, {"date": "2020-01-23", "close": 108.69, "volume": 268348.0}, {"date": "2020-01-24", "close": 106.69, "volume": 135677.0}, {"date": "2020-01-27", "close": 104.99, "volume": 191359.0}, {"date": "2020-01-28", "close": 106.45, "volume": 171184.0}, {"date": "2020-01-29", "close": 106.23, "volume": 119954.0}, {"date": "2020-01-30", "close": 106.28, "volume": 109727.0}, {"date": "2020-01-31", "close": 103.5, "volume": 197768.0}, {"date": "2020-02-03", "close": 104.67, "volume": 215794.0}, {"date": "2020-02-04", "close": 109.0, "volume": 275428.0}, {"date": "2020-02-05", "close": 113.05, "volume": 527015.0}, {"date": "2020-02-06", "close": 99.02, "volume": 1518457.0}, {"date": "2020-02-07", "close": 95.28, "volume": 576192.0}, {"date": "2020-02-10", "close": 96.72, "volume": 301977.0}, {"date": "2020-02-11", "close": 99.0, "volume": 237974.0}, {"date": "2020-02-12", "close": 99.59, "volume": 182650.0}, {"date": "2020-02-13", "close": 100.0, "volume": 265939.0}, {"date": "2020-02-14", "close": 100.32, "volume": 235439.0}, {"date": "2020-02-18", "close": 99.93, "volume": 139863.0}, {"date": "2020-02-19", "close": 99.07, "volume": 123439.0}, {"date": "2020-02-20", "close": 99.82, "volume": 138797.0}, {"date": "2020-02-21", "close": 98.53, "volume": 201644.0}, {"date": "2020-02-24", "close": 97.0, "volume": 246388.0}, {"date": "2020-02-25", "close": 94.32, "volume": 249227.0}, {"date": "2020-02-26", "close": 93.81, "volume": 234735.0}, {"date": "2020-02-27", "close": 91.19, "volume": 366327.0}, {"date": "2020-02-28", "close": 87.64, "volume": 411087.0}, {"date": "2020-03-02", "close": 88.67, "volume": 337284.0}, {"date": "2020-03-03", "close": 88.36, "volume": 446292.0}, {"date": "2020-03-04", "close": 89.87, "volume": 143927.0}, {"date": "2020-03-05", "close": 85.29, "volume": 239501.0}, {"date": "2020-03-06", "close": 84.12, "volume": 193039.0}, {"date": "2020-03-09", "close": 78.16, "volume": 380051.0}, {"date": "2020-03-10", "close": 82.38, "volume": 466472.0}, {"date": "2020-03-11", "close": 78.36, "volume": 186016.0}, {"date": "2020-03-12", "close": 69.73, "volume": 348610.0}, {"date": "2020-03-13", "close": 73.2, "volume": 386507.0}, {"date": "2020-03-16", "close": 66.12, "volume": 374562.0}, {"date": "2020-03-17", "close": 70.78, "volume": 514136.0}, {"date": "2020-03-18", "close": 70.88, "volume": 339718.0}, {"date": "2020-03-19", "close": 67.02, "volume": 381485.0}, {"date": "2020-03-20", "close": 64.61, "volume": 413910.0}, {"date": "2020-03-23", "close": 64.92, "volume": 773511.0}, {"date": "2020-03-24", "close": 73.78, "volume": 390874.0}, {"date": "2020-03-25", "close": 74.94, "volume": 346916.0}, {"date": "2020-03-26", "close": 76.85, "volume": 382186.0}, {"date": "2020-03-27", "close": 78.1, "volume": 380251.0}, {"date": "2020-03-30", "close": 75.93, "volume": 362672.0}, {"date": "2020-03-31", "close": 76.13, "volume": 323151.0}, {"date": "2020-04-01", "close": 69.84, "volume": 271849.0}, {"date": "2020-04-02", "close": 68.95, "volume": 212624.0}, {"date": "2020-04-03", "close": 67.88, "volume": 398777.0}, {"date": "2020-04-06", "close": 78.22, "volume": 334403.0}, {"date": "2020-04-07", "close": 75.31, "volume": 256581.0}, {"date": "2020-04-08", "close": 77.7, "volume": 168485.0}, {"date": "2020-04-09", "close": 77.21, "volume": 278861.0}, {"date": "2020-04-13", "close": 78.72, "volume": 208477.0}, {"date": "2020-04-14", "close": 80.35, "volume": 216848.0}, {"date": "2020-04-15", "close": 75.4, "volume": 239692.0}, {"date": "2020-04-16", "close": 76.54, "volume": 203684.0}, {"date": "2020-04-17", "close": 82.15, "volume": 252509.0}, {"date": "2020-04-20", "close": 81.53, "volume": 160571.0}, {"date": "2020-04-21", "close": 79.87, "volume": 158378.0}, {"date": "2020-04-22", "close": 80.04, "volume": 180054.0}, {"date": "2020-04-23", "close": 83.07, "volume": 220674.0}, {"date": "2020-04-24", "close": 84.26, "volume": 206082.0}, {"date": "2020-04-27", "close": 90.16, "volume": 377415.0}, {"date": "2020-04-28", "close": 95.72, "volume": 507479.0}, {"date": "2020-04-29", "close": 98.56, "volume": 395710.0}, {"date": "2020-04-30", "close": 101.59, "volume": 507828.0}, {"date": "2020-05-01", "close": 93.58, "volume": 281364.0}, {"date": "2020-05-04", "close": 94.22, "volume": 236608.0}, {"date": "2020-05-05", "close": 96.27, "volume": 242286.0}, {"date": "2020-05-06", "close": 99.43, "volume": 187263.0}, {"date": "2020-05-07", "close": 99.09, "volume": 155335.0}, {"date": "2020-05-08", "close": 103.8, "volume": 186708.0}, {"date": "2020-05-11", "close": 103.4, "volume": 215353.0}, {"date": "2020-05-12", "close": 99.73, "volume": 191861.0}, {"date": "2020-05-13", "close": 96.62, "volume": 162920.0}, {"date": "2020-05-14", "close": 99.35, "volume": 268720.0}, {"date": "2020-05-15", "close": 106.41, "volume": 315347.0}, {"date": "2020-05-18", "close": 116.3, "volume": 321454.0}, {"date": "2020-05-19", "close": 117.0, "volume": 417830.0}, {"date": "2020-05-20", "close": 125.01, "volume": 368519.0}, {"date": "2020-05-21", "close": 127.33, "volume": 231908.0}, {"date": "2020-05-22", "close": 124.25, "volume": 235286.0}, {"date": "2020-05-26", "close": 133.86, "volume": 454848.0}, {"date": "2020-05-27", "close": 134.89, "volume": 377586.0}, {"date": "2020-05-28", "close": 126.26, "volume": 374109.0}, {"date": "2020-05-29", "close": 126.35, "volume": 290146.0}, {"date": "2020-06-01", "close": 124.77, "volume": 307113.0}, {"date": "2020-06-02", "close": 123.3, "volume": 357878.0}, {"date": "2020-06-03", "close": 123.19, "volume": 319520.0}, {"date": "2020-06-04", "close": 120.24, "volume": 369170.0}, {"date": "2020-06-05", "close": 124.21, "volume": 273016.0}, {"date": "2020-06-08", "close": 120.23, "volume": 249344.0}, {"date": "2020-06-09", "close": 119.94, "volume": 216105.0}, {"date": "2020-06-10", "close": 117.14, "volume": 241945.0}, {"date": "2020-06-11", "close": 110.72, "volume": 296568.0}, {"date": "2020-06-12", "close": 110.65, "volume": 305184.0}, {"date": "2020-06-15", "close": 112.99, "volume": 141427.0}, {"date": "2020-06-16", "close": 116.66, "volume": 218233.0}, {"date": "2020-06-17", "close": 112.93, "volume": 200904.0}, {"date": "2020-06-18", "close": 113.52, "volume": 207297.0}, {"date": "2020-06-19", "close": 109.94, "volume": 428619.0}, {"date": "2020-06-22", "close": 113.42, "volume": 327498.0}, {"date": "2020-06-23", "close": 110.28, "volume": 294682.0}, {"date": "2020-06-24", "close": 107.47, "volume": 432642.0}, {"date": "2020-06-25", "close": 112.05, "volume": 231665.0}, {"date": "2020-06-26", "close": 109.6, "volume": 234770.0}, {"date": "2020-06-29", "close": 114.48, "volume": 241927.0}, {"date": "2020-06-30", "close": 112.47, "volume": 237069.0}, {"date": "2020-07-01", "close": 109.59, "volume": 298176.0}, {"date": "2020-07-02", "close": 110.75, "volume": 233535.0}, {"date": "2020-07-06", "close": 113.81, "volume": 259616.0}, {"date": "2020-07-07", "close": 112.07, "volume": 192248.0}, {"date": "2020-07-08", "close": 109.2, "volume": 261283.0}, {"date": "2020-07-09", "close": 107.54, "volume": 354995.0}, {"date": "2020-07-10", "close": 112.17, "volume": 186245.0}, {"date": "2020-07-13", "close": 110.81, "volume": 251145.0}, {"date": "2020-07-14", "close": 111.91, "volume": 193978.0}, {"date": "2020-07-15", "close": 115.89, "volume": 348901.0}, {"date": "2020-07-16", "close": 113.97, "volume": 154671.0}, {"date": "2020-07-17", "close": 121.25, "volume": 429052.0}, {"date": "2020-07-20", "close": 125.33, "volume": 336104.0}, {"date": "2020-07-21", "close": 126.0, "volume": 387557.0}, {"date": "2020-07-22", "close": 125.32, "volume": 345765.0}, {"date": "2020-07-23", "close": 128.95, "volume": 298399.0}, {"date": "2020-07-24", "close": 129.88, "volume": 826095.0}, {"date": "2020-07-27", "close": 137.93, "volume": 472362.0}, {"date": "2020-07-28", "close": 124.75, "volume": 572769.0}, {"date": "2020-07-29", "close": 121.11, "volume": 330191.0}, {"date": "2020-07-30", "close": 120.22, "volume": 234323.0}, {"date": "2020-07-31", "close": 120.12, "volume": 229613.0}, {"date": "2020-08-03", "close": 122.37, "volume": 181134.0}, {"date": "2020-08-04", "close": 127.42, "volume": 310013.0}, {"date": "2020-08-05", "close": 134.74, "volume": 406470.0}, {"date": "2020-08-06", "close": 131.51, "volume": 225668.0}, {"date": "2020-08-07", "close": 130.13, "volume": 250759.0}, {"date": "2020-08-10", "close": 129.64, "volume": 153421.0}, {"date": "2020-08-11", "close": 127.92, "volume": 231089.0}, {"date": "2020-08-12", "close": 130.84, "volume": 136708.0}, {"date": "2020-08-13", "close": 132.41, "volume": 100940.0}, {"date": "2020-08-14", "close": 132.07, "volume": 142326.0}, {"date": "2020-08-17", "close": 133.67, "volume": 118369.0}, {"date": "2020-08-18", "close": 131.44, "volume": 169870.0}, {"date": "2020-08-19", "close": 131.33, "volume": 171536.0}, {"date": "2020-08-20", "close": 129.51, "volume": 173919.0}, {"date": "2020-08-21", "close": 130.98, "volume": 156967.0}, {"date": "2020-08-24", "close": 133.23, "volume": 107024.0}, {"date": "2020-08-25", "close": 134.67, "volume": 187397.0}, {"date": "2020-08-26", "close": 138.97, "volume": 217855.0}, {"date": "2020-08-27", "close": 136.39, "volume": 149027.0}, {"date": "2020-08-28", "close": 139.35, "volume": 167777.0}, {"date": "2020-08-31", "close": 147.0, "volume": 407106.0}, {"date": "2020-09-01", "close": 155.68, "volume": 391565.0}, {"date": "2020-09-02", "close": 164.27, "volume": 542868.0}, {"date": "2020-09-03", "close": 154.82, "volume": 403730.0}, {"date": "2020-09-04", "close": 151.25, "volume": 265065.0}, {"date": "2020-09-08", "close": 146.38, "volume": 247038.0}, {"date": "2020-09-09", "close": 153.1, "volume": 248946.0}, {"date": "2020-09-10", "close": 150.08, "volume": 206097.0}, {"date": "2020-09-11", "close": 148.84, "volume": 230839.0}, {"date": "2020-09-14", "close": 156.58, "volume": 203778.0}, {"date": "2020-09-15", "close": 155.49, "volume": 228948.0}, {"date": "2020-09-16", "close": 151.99, "volume": 238320.0}, {"date": "2020-09-17", "close": 143.0, "volume": 378042.0}, {"date": "2020-09-18", "close": 138.28, "volume": 748470.0}, {"date": "2020-09-21", "close": 134.6, "volume": 255177.0}, {"date": "2020-09-22", "close": 133.9, "volume": 338191.0}, {"date": "2020-09-23", "close": 128.25, "volume": 239454.0}, {"date": "2020-09-24", "close": 127.79, "volume": 298591.0}, {"date": "2020-09-25", "close": 129.18, "volume": 243550.0}, {"date": "2020-09-28", "close": 131.78, "volume": 163133.0}, {"date": "2020-09-29", "close": 134.11, "volume": 170948.0}, {"date": "2020-09-30", "close": 129.5, "volume": 443655.0}, {"date": "2020-10-01", "close": 132.9, "volume": 260012.0}, {"date": "2020-10-02", "close": 131.45, "volume": 246914.0}, {"date": "2020-10-05", "close": 135.74, "volume": 125028.0}, {"date": "2020-10-06", "close": 138.03, "volume": 222110.0}, {"date": "2020-10-07", "close": 145.05, "volume": 300154.0}, {"date": "2020-10-08", "close": 147.1, "volume": 199037.0}, {"date": "2020-10-09", "close": 150.77, "volume": 199891.0}, {"date": "2020-10-12", "close": 147.68, "volume": 318410.0}, {"date": "2020-10-13", "close": 143.3, "volume": 336686.0}, {"date": "2020-10-14", "close": 142.68, "volume": 227483.0}, {"date": "2020-10-15", "close": 145.44, "volume": 124564.0}, {"date": "2020-10-16", "close": 145.89, "volume": 152231.0}, {"date": "2020-10-19", "close": 142.2, "volume": 155904.0}, {"date": "2020-10-20", "close": 137.0, "volume": 221993.0}, {"date": "2020-10-21", "close": 135.13, "volume": 211499.0}, {"date": "2020-10-22", "close": 136.73, "volume": 212893.0}, {"date": "2020-10-23", "close": 137.25, "volume": 193013.0}, {"date": "2020-10-26", "close": 128.68, "volume": 349023.0}, {"date": "2020-10-27", "close": 125.15, "volume": 336380.0}, {"date": "2020-10-28", "close": 117.51, "volume": 670912.0}, {"date": "2020-10-29", "close": 118.82, "volume": 662164.0}, {"date": "2020-10-30", "close": 118.08, "volume": 321099.0}, {"date": "2020-11-02", "close": 119.21, "volume": 353426.0}, {"date": "2020-11-03", "close": 124.17, "volume": 217766.0}, {"date": "2020-11-04", "close": 125.76, "volume": 165330.0}, {"date": "2020-11-05", "close": 130.58, "volume": 268408.0}, {"date": "2020-11-06", "close": 131.0, "volume": 164933.0}, {"date": "2020-11-09", "close": 132.34, "volume": 214688.0}, {"date": "2020-11-10", "close": 132.27, "volume": 299601.0}, {"date": "2020-11-11", "close": 128.29, "volume": 324928.0}, {"date": "2020-11-12", "close": 127.32, "volume": 214722.0}, {"date": "2020-11-13", "close": 130.5, "volume": 166341.0}, {"date": "2020-11-16", "close": 132.58, "volume": 264178.0}, {"date": "2020-11-17", "close": 131.36, "volume": 222117.0}, {"date": "2020-11-18", "close": 128.62, "volume": 176275.0}, {"date": "2020-11-19", "close": 132.66, "volume": 129764.0}, {"date": "2020-11-20", "close": 134.41, "volume": 148835.0}, {"date": "2020-11-23", "close": 133.36, "volume": 270114.0}, {"date": "2020-11-24", "close": 136.4, "volume": 221071.0}, {"date": "2020-11-25", "close": 136.02, "volume": 118586.0}, {"date": "2020-11-27", "close": 138.73, "volume": 105933.0}, {"date": "2020-11-30", "close": 138.16, "volume": 190947.0}, {"date": "2020-12-01", "close": 136.34, "volume": 270384.0}, {"date": "2020-12-02", "close": 133.82, "volume": 160692.0}, {"date": "2020-12-03", "close": 133.35, "volume": 265698.0}, {"date": "2020-12-04", "close": 136.09, "volume": 227504.0}, {"date": "2020-12-07", "close": 140.38, "volume": 315898.0}, {"date": "2020-12-08", "close": 147.38, "volume": 346662.0}, {"date": "2020-12-09", "close": 150.75, "volume": 381995.0}, {"date": "2020-12-10", "close": 146.5, "volume": 291270.0}, {"date": "2020-12-11", "close": 148.78, "volume": 158903.0}, {"date": "2020-12-14", "close": 152.07, "volume": 201185.0}, {"date": "2020-12-15", "close": 156.28, "volume": 229623.0}, {"date": "2020-12-16", "close": 155.84, "volume": 231434.0}, {"date": "2020-12-17", "close": 157.04, "volume": 258233.0}, {"date": "2020-12-18", "close": 159.95, "volume": 736237.0}, {"date": "2020-12-21", "close": 164.53, "volume": 451667.0}, {"date": "2020-12-22", "close": 184.52, "volume": 805972.0}, {"date": "2020-12-23", "close": 188.37, "volume": 1359776.0}, {"date": "2020-12-24", "close": 172.55, "volume": 302658.0}, {"date": "2020-12-28", "close": 167.66, "volume": 365941.0}, {"date": "2020-12-29", "close": 158.0, "volume": 457211.0}, {"date": "2020-12-30", "close": 157.44, "volume": 335033.0}, {"date": "2020-12-31", "close": 153.4, "volume": 200615.0}, {"date": "2021-01-04", "close": 150.22, "volume": 302061.0}, {"date": "2021-01-05", "close": 155.39, "volume": 256357.0}, {"date": "2021-01-06", "close": 162.11, "volume": 454432.0}, {"date": "2021-01-07", "close": 183.11, "volume": 629532.0}, {"date": "2021-01-08", "close": 185.71, "volume": 1043058.0}, {"date": "2021-01-11", "close": 181.83, "volume": 322666.0}, {"date": "2021-01-12", "close": 175.18, "volume": 345099.0}, {"date": "2021-01-13", "close": 168.32, "volume": 419003.0}, {"date": "2021-01-14", "close": 175.02, "volume": 462383.0}, {"date": "2021-01-15", "close": 168.63, "volume": 463175.0}, {"date": "2021-01-19", "close": 179.68, "volume": 567736.0}, {"date": "2021-01-20", "close": 191.46, "volume": 1190328.0}, {"date": "2021-01-21", "close": 190.11, "volume": 694164.0}, {"date": "2021-01-22", "close": 192.95, "volume": 406065.0}, {"date": "2021-01-25", "close": 207.87, "volume": 1200730.0}, {"date": "2021-01-26", "close": 224.0, "volume": 818638.0}, {"date": "2021-01-27", "close": 251.49, "volume": 2569895.0}, {"date": "2021-01-28", "close": 219.47, "volume": 860861.0}, {"date": "2021-01-29", "close": 211.8, "volume": 554392.0}, {"date": "2021-02-01", "close": 227.08, "volume": 833625.0}, {"date": "2021-02-02", "close": 217.95, "volume": 701311.0}, {"date": "2021-02-03", "close": 214.58, "volume": 505326.0}, {"date": "2021-02-04", "close": 214.95, "volume": 395625.0}, {"date": "2021-02-05", "close": 216.56, "volume": 438352.0}, {"date": "2021-02-08", "close": 226.57, "volume": 625211.0}, {"date": "2021-02-09", "close": 218.9, "volume": 791837.0}, {"date": "2021-02-10", "close": 208.9, "volume": 833104.0}, {"date": "2021-02-11", "close": 200.74, "volume": 792992.0}, {"date": "2021-02-12", "close": 197.05, "volume": 748512.0}, {"date": "2021-02-16", "close": 180.46, "volume": 890907.0}, {"date": "2021-02-17", "close": 181.48, "volume": 537257.0}, {"date": "2021-02-18", "close": 175.29, "volume": 596824.0}, {"date": "2021-02-19", "close": 174.57, "volume": 558855.0}, {"date": "2021-02-22", "close": 165.29, "volume": 565738.0}, {"date": "2021-02-23", "close": 152.92, "volume": 997035.0}, {"date": "2021-02-24", "close": 151.58, "volume": 464796.0}, {"date": "2021-02-25", "close": 146.76, "volume": 566088.0}, {"date": "2021-02-26", "close": 145.68, "volume": 655618.0}, {"date": "2021-03-01", "close": 150.86, "volume": 556879.0}, {"date": "2021-03-02", "close": 145.77, "volume": 460739.0}, {"date": "2021-03-03", "close": 139.14, "volume": 597742.0}, {"date": "2021-03-04", "close": 130.77, "volume": 730676.0}, {"date": "2021-03-05", "close": 131.49, "volume": 974809.0}, {"date": "2021-03-08", "close": 122.27, "volume": 972788.0}, {"date": "2021-03-09", "close": 127.61, "volume": 804220.0}, {"date": "2021-03-10", "close": 127.12, "volume": 740155.0}, {"date": "2021-03-11", "close": 135.6, "volume": 601730.0}, {"date": "2021-03-12", "close": 134.9, "volume": 454595.0}, {"date": "2021-03-15", "close": 136.98, "volume": 322087.0}, {"date": "2021-03-16", "close": 130.82, "volume": 420234.0}, {"date": "2021-03-17", "close": 130.97, "volume": 410466.0}, {"date": "2021-03-18", "close": 120.9, "volume": 500039.0}, {"date": "2021-03-19", "close": 123.9, "volume": 704480.0}, {"date": "2021-03-22", "close": 126.0, "volume": 325423.0}, {"date": "2021-03-23", "close": 119.78, "volume": 322954.0}, {"date": "2021-03-24", "close": 115.19, "volume": 494142.0}, {"date": "2021-03-25", "close": 119.05, "volume": 632071.0}, {"date": "2021-03-26", "close": 120.22, "volume": 511144.0}, {"date": "2021-03-29", "close": 118.92, "volume": 659893.0}, {"date": "2021-03-30", "close": 122.46, "volume": 514103.0}, {"date": "2021-03-31", "close": 121.75, "volume": 577237.0}, {"date": "2021-04-01", "close": 120.03, "volume": 542814.0}, {"date": "2021-04-05", "close": 120.13, "volume": 336772.0}, {"date": "2021-04-06", "close": 119.19, "volume": 490121.0}, {"date": "2021-04-07", "close": 113.55, "volume": 392170.0}, {"date": "2021-04-08", "close": 112.78, "volume": 344503.0}, {"date": "2021-04-09", "close": 114.11, "volume": 403211.0}, {"date": "2021-04-12", "close": 110.9, "volume": 352129.0}, {"date": "2021-04-13", "close": 110.93, "volume": 669739.0}, {"date": "2021-04-14", "close": 108.83, "volume": 587872.0}, {"date": "2021-04-15", "close": 108.23, "volume": 375728.0}, {"date": "2021-04-16", "close": 107.65, "volume": 280513.0}, {"date": "2021-04-19", "close": 103.35, "volume": 338790.0}, {"date": "2021-04-20", "close": 102.1, "volume": 351092.0}, {"date": "2021-04-21", "close": 106.45, "volume": 596026.0}, {"date": "2021-04-22", "close": 108.72, "volume": 490206.0}, {"date": "2021-04-23", "close": 109.94, "volume": 289747.0}, {"date": "2021-04-26", "close": 115.5, "volume": 642884.0}, {"date": "2021-04-27", "close": 115.45, "volume": 461222.0}, {"date": "2021-04-28", "close": 114.47, "volume": 331453.0}, {"date": "2021-04-29", "close": 112.6, "volume": 286223.0}, {"date": "2021-04-30", "close": 112.06, "volume": 312422.0}, {"date": "2021-05-03", "close": 106.67, "volume": 382672.0}, {"date": "2021-05-04", "close": 102.75, "volume": 386829.0}, {"date": "2021-05-05", "close": 102.28, "volume": 301013.0}, {"date": "2021-05-06", "close": 101.26, "volume": 737909.0}, {"date": "2021-05-07", "close": 101.41, "volume": 430802.0}, {"date": "2021-05-10", "close": 93.94, "volume": 583104.0}, {"date": "2021-05-11", "close": 96.08, "volume": 756939.0}, {"date": "2021-05-12", "close": 91.06, "volume": 507607.0}, {"date": "2021-05-13", "close": 92.81, "volume": 676358.0}, {"date": "2021-05-14", "close": 95.06, "volume": 697917.0}, {"date": "2021-05-17", "close": 94.12, "volume": 379269.0}, {"date": "2021-05-18", "close": 95.4, "volume": 505635.0}, {"date": "2021-05-19", "close": 93.44, "volume": 420594.0}, {"date": "2021-05-20", "close": 90.5, "volume": 541686.0}, {"date": "2021-05-21", "close": 87.0, "volume": 972757.0}, {"date": "2021-05-24", "close": 88.42, "volume": 359689.0}, {"date": "2021-05-25", "close": 87.11, "volume": 358464.0}, {"date": "2021-05-26", "close": 91.09, "volume": 486345.0}, {"date": "2021-05-27", "close": 91.84, "volume": 658722.0}, {"date": "2021-05-28", "close": 89.39, "volume": 314987.0}, {"date": "2021-06-01", "close": 89.2, "volume": 362082.0}, {"date": "2021-06-02", "close": 92.88, "volume": 351536.0}, {"date": "2021-06-03", "close": 88.08, "volume": 368656.0}, {"date": "2021-06-04", "close": 88.37, "volume": 221169.0}, {"date": "2021-06-07", "close": 88.56, "volume": 281963.0}, {"date": "2021-06-08", "close": 88.1, "volume": 373656.0}, {"date": "2021-06-09", "close": 86.36, "volume": 317121.0}, {"date": "2021-06-10", "close": 86.69, "volume": 321598.0}, {"date": "2021-06-11", "close": 87.23, "volume": 244958.0}, {"date": "2021-06-14", "close": 87.31, "volume": 337084.0}, {"date": "2021-06-15", "close": 84.87, "volume": 302601.0}, {"date": "2021-06-16", "close": 84.88, "volume": 289393.0}, {"date": "2021-06-17", "close": 86.52, "volume": 368896.0}, {"date": "2021-06-18", "close": 86.27, "volume": 440938.0}, {"date": "2021-06-21", "close": 87.9, "volume": 242318.0}, {"date": "2021-06-22", "close": 90.16, "volume": 435626.0}, {"date": "2021-06-23", "close": 91.97, "volume": 400240.0}, {"date": "2021-06-24", "close": 95.01, "volume": 575287.0}, {"date": "2021-06-25", "close": 96.86, "volume": 1621732.0}, {"date": "2021-06-28", "close": 94.76, "volume": 356584.0}, {"date": "2021-06-29", "close": 93.24, "volume": 216050.0}, {"date": "2021-06-30", "close": 91.8, "volume": 311137.0}, {"date": "2021-07-01", "close": 92.49, "volume": 274391.0}, {"date": "2021-07-02", "close": 89.1, "volume": 352200.0}, {"date": "2021-07-06", "close": 91.11, "volume": 317784.0}, {"date": "2021-07-07", "close": 90.69, "volume": 367608.0}, {"date": "2021-07-08", "close": 90.5, "volume": 251968.0}, {"date": "2021-07-09", "close": 92.67, "volume": 232962.0}, {"date": "2021-07-12", "close": 90.25, "volume": 291946.0}, {"date": "2021-07-13", "close": 89.4, "volume": 216655.0}, {"date": "2021-07-14", "close": 86.31, "volume": 300678.0}, {"date": "2021-07-15", "close": 84.6, "volume": 413231.0}, {"date": "2021-07-16", "close": 86.43, "volume": 460646.0}, {"date": "2021-07-19", "close": 82.79, "volume": 396513.0}, {"date": "2021-07-20", "close": 86.83, "volume": 324394.0}, {"date": "2021-07-21", "close": 87.73, "volume": 196273.0}, {"date": "2021-07-22", "close": 85.33, "volume": 199707.0}, {"date": "2021-07-23", "close": 86.27, "volume": 182429.0}, {"date": "2021-07-26", "close": 84.1, "volume": 164216.0}, {"date": "2021-07-27", "close": 84.15, "volume": 278046.0}, {"date": "2021-07-28", "close": 84.25, "volume": 358775.0}, {"date": "2021-07-29", "close": 77.77, "volume": 619725.0}, {"date": "2021-07-30", "close": 78.19, "volume": 382095.0}, {"date": "2021-08-02", "close": 79.38, "volume": 349313.0}, {"date": "2021-08-03", "close": 78.29, "volume": 458163.0}, {"date": "2021-08-04", "close": 79.8, "volume": 228561.0}, {"date": "2021-08-05", "close": 81.49, "volume": 235150.0}, {"date": "2021-08-06", "close": 80.47, "volume": 214382.0}, {"date": "2021-08-09", "close": 80.57, "volume": 197865.0}, {"date": "2021-08-10", "close": 81.08, "volume": 367056.0}, {"date": "2021-08-11", "close": 81.58, "volume": 253269.0}, {"date": "2021-08-12", "close": 81.47, "volume": 229340.0}, {"date": "2021-08-13", "close": 79.0, "volume": 260822.0}, {"date": "2021-08-16", "close": 73.75, "volume": 362074.0}, {"date": "2021-08-17", "close": 72.25, "volume": 456827.0}, {"date": "2021-08-18", "close": 69.6, "volume": 761060.0}, {"date": "2021-08-19", "close": 69.45, "volume": 393074.0}, {"date": "2021-08-20", "close": 70.14, "volume": 307092.0}, {"date": "2021-08-23", "close": 71.76, "volume": 365769.0}, {"date": "2021-08-24", "close": 71.54, "volume": 389635.0}, {"date": "2021-08-25", "close": 71.83, "volume": 214984.0}, {"date": "2021-08-26", "close": 70.3, "volume": 192700.0}, {"date": "2021-08-27", "close": 72.38, "volume": 255870.0}, {"date": "2021-08-30", "close": 72.75, "volume": 178050.0}, {"date": "2021-08-31", "close": 74.16, "volume": 190210.0}, {"date": "2021-09-01", "close": 75.06, "volume": 206323.0}, {"date": "2021-09-02", "close": 77.28, "volume": 263664.0}, {"date": "2021-09-03", "close": 76.37, "volume": 245651.0}, {"date": "2021-09-07", "close": 76.92, "volume": 257714.0}, {"date": "2021-09-08", "close": 74.34, "volume": 273117.0}, {"date": "2021-09-09", "close": 74.06, "volume": 150072.0}, {"date": "2021-09-10", "close": 72.38, "volume": 160827.0}, {"date": "2021-09-13", "close": 71.55, "volume": 170132.0}, {"date": "2021-09-14", "close": 68.91, "volume": 253261.0}, {"date": "2021-09-15", "close": 70.46, "volume": 272895.0}, {"date": "2021-09-16", "close": 70.21, "volume": 432357.0}, {"date": "2021-09-17", "close": 75.94, "volume": 768728.0}, {"date": "2021-09-20", "close": 72.53, "volume": 463485.0}, {"date": "2021-09-21", "close": 70.82, "volume": 283235.0}, {"date": "2021-09-22", "close": 71.0, "volume": 248547.0}, {"date": "2021-09-23", "close": 71.62, "volume": 336718.0}, {"date": "2021-09-24", "close": 71.58, "volume": 189673.0}, {"date": "2021-09-27", "close": 71.78, "volume": 294448.0}, {"date": "2021-09-28", "close": 68.25, "volume": 334388.0}, {"date": "2021-09-29", "close": 68.02, "volume": 252710.0}, {"date": "2021-09-30", "close": 66.6, "volume": 241404.0}, {"date": "2021-10-01", "close": 66.77, "volume": 361993.0}, {"date": "2021-10-04", "close": 64.85, "volume": 563715.0}, {"date": "2021-10-05", "close": 64.76, "volume": 517038.0}, {"date": "2021-10-06", "close": 67.15, "volume": 457753.0}, {"date": "2021-10-07", "close": 68.87, "volume": 336405.0}, {"date": "2021-10-08", "close": 67.11, "volume": 305282.0}, {"date": "2021-10-11", "close": 66.94, "volume": 912886.0}, {"date": "2021-10-12", "close": 66.94, "volume": 461294.0}, {"date": "2021-10-13", "close": 67.0, "volume": 1032869.0}, {"date": "2021-10-14", "close": 70.2, "volume": 981723.0}, {"date": "2021-10-15", "close": 70.82, "volume": 393574.0}, {"date": "2021-10-18", "close": 71.58, "volume": 668652.0}, {"date": "2021-10-19", "close": 73.25, "volume": 629526.0}, {"date": "2021-10-20", "close": 71.94, "volume": 430220.0}, {"date": "2021-10-21", "close": 71.95, "volume": 500192.0}, {"date": "2021-10-22", "close": 71.46, "volume": 479593.0}, {"date": "2021-10-25", "close": 77.16, "volume": 838256.0}, {"date": "2021-10-26", "close": 74.12, "volume": 400821.0}, {"date": "2021-10-27", "close": 73.72, "volume": 525127.0}, {"date": "2021-10-28", "close": 58.64, "volume": 2329179.0}, {"date": "2021-10-29", "close": 59.81, "volume": 964445.0}, {"date": "2021-11-01", "close": 64.22, "volume": 1010821.0}, {"date": "2021-11-02", "close": 60.3, "volume": 518871.0}, {"date": "2021-11-03", "close": 62.02, "volume": 779474.0}, {"date": "2021-11-04", "close": 63.81, "volume": 567938.0}, {"date": "2021-11-05", "close": 61.64, "volume": 408518.0}, {"date": "2021-11-08", "close": 63.2, "volume": 341106.0}, {"date": "2021-11-09", "close": 62.13, "volume": 345538.0}, {"date": "2021-11-10", "close": 60.51, "volume": 345492.0}, {"date": "2021-11-11", "close": 58.33, "volume": 407286.0}, {"date": "2021-11-12", "close": 59.26, "volume": 219999.0}, {"date": "2021-11-15", "close": 58.3, "volume": 504512.0}, {"date": "2021-11-16", "close": 58.16, "volume": 275540.0}, {"date": "2021-11-17", "close": 55.84, "volume": 258266.0}, {"date": "2021-11-18", "close": 54.16, "volume": 364606.0}, {"date": "2021-11-19", "close": 52.9, "volume": 753539.0}, {"date": "2021-11-22", "close": 53.04, "volume": 333342.0}, {"date": "2021-11-23", "close": 50.87, "volume": 634052.0}, {"date": "2021-11-24", "close": 52.94, "volume": 288304.0}, {"date": "2021-11-26", "close": 50.74, "volume": 244187.0}, {"date": "2021-11-29", "close": 49.46, "volume": 899751.0}, {"date": "2021-11-30", "close": 50.12, "volume": 1293741.0}, {"date": "2021-12-01", "close": 48.63, "volume": 976268.0}, {"date": "2021-12-02", "close": 51.25, "volume": 528350.0}, {"date": "2021-12-03", "close": 49.01, "volume": 605136.0}, {"date": "2021-12-06", "close": 50.21, "volume": 365014.0}, {"date": "2021-12-07", "close": 51.99, "volume": 449172.0}, {"date": "2021-12-08", "close": 52.52, "volume": 257023.0}, {"date": "2021-12-09", "close": 50.9, "volume": 221495.0}, {"date": "2021-12-10", "close": 49.56, "volume": 321074.0}, {"date": "2021-12-13", "close": 51.87, "volume": 659677.0}, {"date": "2021-12-14", "close": 50.87, "volume": 337981.0}, {"date": "2021-12-15", "close": 51.99, "volume": 409362.0}, {"date": "2021-12-16", "close": 50.3, "volume": 414871.0}, {"date": "2021-12-17", "close": 50.92, "volume": 1767969.0}, {"date": "2021-12-20", "close": 50.36, "volume": 360378.0}, {"date": "2021-12-21", "close": 52.43, "volume": 296993.0}, {"date": "2021-12-22", "close": 52.03, "volume": 233876.0}, {"date": "2021-12-23", "close": 52.76, "volume": 320483.0}, {"date": "2021-12-27", "close": 52.51, "volume": 251423.0}, {"date": "2021-12-28", "close": 52.42, "volume": 186383.0}, {"date": "2021-12-29", "close": 52.69, "volume": 227025.0}, {"date": "2021-12-30", "close": 52.48, "volume": 335236.0}, {"date": "2021-12-31", "close": 51.35, "volume": 239695.0}, {"date": "2022-01-03", "close": 54.13, "volume": 354485.0}, {"date": "2022-01-04", "close": 52.91, "volume": 348923.0}, {"date": "2022-01-05", "close": 51.15, "volume": 265845.0}, {"date": "2022-01-06", "close": 51.92, "volume": 296776.0}, {"date": "2022-01-07", "close": 52.17, "volume": 195136.0}, {"date": "2022-01-10", "close": 51.21, "volume": 260596.0}, {"date": "2022-01-11", "close": 53.37, "volume": 323436.0}, {"date": "2022-01-12", "close": 51.54, "volume": 233887.0}, {"date": "2022-01-13", "close": 50.05, "volume": 303608.0}, {"date": "2022-01-14", "close": 50.32, "volume": 225231.0}, {"date": "2022-01-18", "close": 49.9, "volume": 290374.0}, {"date": "2022-01-19", "close": 50.39, "volume": 256085.0}, {"date": "2022-01-20", "close": 50.35, "volume": 308258.0}, {"date": "2022-01-21", "close": 49.35, "volume": 549672.0}, {"date": "2022-01-24", "close": 49.13, "volume": 464708.0}, {"date": "2022-01-25", "close": 49.12, "volume": 308358.0}, {"date": "2022-01-26", "close": 47.76, "volume": 228218.0}, {"date": "2022-01-27", "close": 46.58, "volume": 277928.0}, {"date": "2022-01-28", "close": 47.85, "volume": 255340.0}, {"date": "2022-01-31", "close": 50.18, "volume": 272573.0}, {"date": "2022-02-01", "close": 50.29, "volume": 247677.0}, {"date": "2022-02-02", "close": 49.09, "volume": 222465.0}, {"date": "2022-02-03", "close": 49.0, "volume": 276694.0}, {"date": "2022-02-04", "close": 49.61, "volume": 195944.0}, {"date": "2022-02-07", "close": 51.18, "volume": 322958.0}, {"date": "2022-02-08", "close": 53.43, "volume": 355046.0}, {"date": "2022-02-09", "close": 55.66, "volume": 472584.0}, {"date": "2022-02-10", "close": 53.5, "volume": 405277.0}, {"date": "2022-02-11", "close": 56.34, "volume": 716571.0}, {"date": "2022-02-14", "close": 55.49, "volume": 412832.0}, {"date": "2022-02-15", "close": 59.4, "volume": 285845.0}, {"date": "2022-02-16", "close": 59.08, "volume": 211974.0}, {"date": "2022-02-17", "close": 57.07, "volume": 235731.0}, {"date": "2022-02-18", "close": 56.07, "volume": 230607.0}, {"date": "2022-02-22", "close": 55.29, "volume": 354123.0}, {"date": "2022-02-23", "close": 54.06, "volume": 294361.0}, {"date": "2022-02-24", "close": 54.99, "volume": 276379.0}, {"date": "2022-02-25", "close": 54.34, "volume": 194324.0}, {"date": "2022-02-28", "close": 56.23, "volume": 261196.0}, {"date": "2022-03-01", "close": 54.8, "volume": 212923.0}, {"date": "2022-03-02", "close": 54.93, "volume": 163556.0}, {"date": "2022-03-03", "close": 53.88, "volume": 201175.0}, {"date": "2022-03-04", "close": 51.41, "volume": 133990.0}, {"date": "2022-03-07", "close": 53.02, "volume": 228473.0}, {"date": "2022-03-08", "close": 54.05, "volume": 145819.0}, {"date": "2022-03-09", "close": 54.2, "volume": 143300.0}, {"date": "2022-03-10", "close": 53.1, "volume": 169335.0}, {"date": "2022-03-11", "close": 50.9, "volume": 147844.0}, {"date": "2022-03-14", "close": 48.91, "volume": 235742.0}, {"date": "2022-03-15", "close": 49.11, "volume": 230506.0}, {"date": "2022-03-16", "close": 51.94, "volume": 220066.0}, {"date": "2022-03-17", "close": 53.57, "volume": 218927.0}, {"date": "2022-03-18", "close": 54.23, "volume": 295968.0}, {"date": "2022-03-21", "close": 53.05, "volume": 169999.0}, {"date": "2022-03-22", "close": 54.01, "volume": 170517.0}, {"date": "2022-03-23", "close": 53.18, "volume": 127583.0}, {"date": "2022-03-24", "close": 54.25, "volume": 144285.0}, {"date": "2022-03-25", "close": 53.2, "volume": 195433.0}, {"date": "2022-03-28", "close": 53.04, "volume": 214032.0}, {"date": "2022-03-29", "close": 56.33, "volume": 174768.0}, {"date": "2022-03-30", "close": 54.65, "volume": 126379.0}, {"date": "2022-03-31", "close": 52.9, "volume": 130258.0}, {"date": "2022-04-01", "close": 53.64, "volume": 336031.0}, {"date": "2022-04-04", "close": 54.7, "volume": 293825.0}, {"date": "2022-04-05", "close": 51.22, "volume": 239182.0}, {"date": "2022-04-06", "close": 50.32, "volume": 339361.0}, {"date": "2022-04-07", "close": 50.28, "volume": 196399.0}, {"date": "2022-04-08", "close": 48.35, "volume": 126744.0}, {"date": "2022-04-11", "close": 48.26, "volume": 123176.0}, {"date": "2022-04-12", "close": 48.12, "volume": 114177.0}, {"date": "2022-04-13", "close": 48.45, "volume": 125506.0}, {"date": "2022-04-14", "close": 47.33, "volume": 167068.0}, {"date": "2022-04-18", "close": 46.07, "volume": 167066.0}, {"date": "2022-04-19", "close": 46.84, "volume": 141316.0}, {"date": "2022-04-20", "close": 45.92, "volume": 123549.0}, {"date": "2022-04-21", "close": 44.3, "volume": 176190.0}, {"date": "2022-04-22", "close": 43.1, "volume": 159130.0}, {"date": "2022-04-25", "close": 44.35, "volume": 228904.0}, {"date": "2022-04-26", "close": 42.3, "volume": 198353.0}, {"date": "2022-04-27", "close": 42.66, "volume": 165278.0}, {"date": "2022-04-28", "close": 42.78, "volume": 145133.0}, {"date": "2022-04-29", "close": 42.61, "volume": 211205.0}, {"date": "2022-05-02", "close": 44.1, "volume": 466442.0}, {"date": "2022-05-03", "close": 44.04, "volume": 159842.0}, {"date": "2022-05-04", "close": 45.78, "volume": 152087.0}, {"date": "2022-05-05", "close": 43.61, "volume": 164115.0}, {"date": "2022-05-06", "close": 45.93, "volume": 271457.0}, {"date": "2022-05-09", "close": 42.94, "volume": 239298.0}, {"date": "2022-05-10", "close": 41.04, "volume": 193350.0}, {"date": "2022-05-11", "close": 40.26, "volume": 169057.0}, {"date": "2022-05-12", "close": 41.6, "volume": 456151.0}, {"date": "2022-05-13", "close": 42.96, "volume": 199819.0}, {"date": "2022-05-16", "close": 42.23, "volume": 191341.0}, {"date": "2022-05-17", "close": 44.21, "volume": 181010.0}, {"date": "2022-05-18", "close": 44.81, "volume": 361360.0}, {"date": "2022-05-19", "close": 47.15, "volume": 357522.0}, {"date": "2022-05-20", "close": 45.68, "volume": 222621.0}, {"date": "2022-05-23", "close": 46.74, "volume": 223113.0}, {"date": "2022-05-24", "close": 45.81, "volume": 259859.0}, {"date": "2022-05-25", "close": 45.87, "volume": 171504.0}, {"date": "2022-05-26", "close": 47.24, "volume": 133036.0}, {"date": "2022-05-27", "close": 48.68, "volume": 118878.0}, {"date": "2022-05-31", "close": 48.19, "volume": 245950.0}, {"date": "2022-06-01", "close": 47.69, "volume": 150062.0}, {"date": "2022-06-02", "close": 49.46, "volume": 141658.0}, {"date": "2022-06-03", "close": 48.75, "volume": 98508.0}, {"date": "2022-06-06", "close": 48.45, "volume": 150674.0}, {"date": "2022-06-07", "close": 49.91, "volume": 134386.0}, {"date": "2022-06-08", "close": 49.44, "volume": 176630.0}, {"date": "2022-06-09", "close": 48.91, "volume": 115757.0}, {"date": "2022-06-10", "close": 47.03, "volume": 158333.0}, {"date": "2022-06-13", "close": 44.68, "volume": 213381.0}, {"date": "2022-06-14", "close": 44.27, "volume": 144376.0}, {"date": "2022-06-15", "close": 46.41, "volume": 144038.0}, {"date": "2022-06-16", "close": 44.67, "volume": 141717.0}, {"date": "2022-06-17", "close": 46.16, "volume": 598228.0}, {"date": "2022-06-21", "close": 45.4, "volume": 259325.0}, {"date": "2022-06-22", "close": 46.37, "volume": 283157.0}, {"date": "2022-06-23", "close": 47.78, "volume": 347662.0}, {"date": "2022-06-24", "close": 48.38, "volume": 221372.0}, {"date": "2022-06-27", "close": 48.32, "volume": 107931.0}, {"date": "2022-06-28", "close": 47.14, "volume": 149397.0}, {"date": "2022-06-29", "close": 47.6, "volume": 136731.0}, {"date": "2022-06-30", "close": 47.84, "volume": 132670.0}, {"date": "2022-07-01", "close": 48.4, "volume": 164111.0}, {"date": "2022-07-05", "close": 49.59, "volume": 261375.0}, {"date": "2022-07-06", "close": 46.61, "volume": 143786.0}, {"date": "2022-07-07", "close": 48.92, "volume": 130137.0}, {"date": "2022-07-08", "close": 47.92, "volume": 124698.0}, {"date": "2022-07-11", "close": 46.08, "volume": 90420.0}, {"date": "2022-07-12", "close": 45.87, "volume": 90011.0}, {"date": "2022-07-13", "close": 46.04, "volume": 103896.0}, {"date": "2022-07-14", "close": 45.97, "volume": 89566.0}, {"date": "2022-07-15", "close": 46.89, "volume": 156012.0}, {"date": "2022-07-18", "close": 46.4, "volume": 121393.0}, {"date": "2022-07-19", "close": 47.99, "volume": 101201.0}, {"date": "2022-07-20", "close": 49.15, "volume": 111684.0}, {"date": "2022-07-21", "close": 49.23, "volume": 107726.0}, {"date": "2022-07-22", "close": 48.21, "volume": 125173.0}, {"date": "2022-07-25", "close": 47.33, "volume": 107296.0}, {"date": "2022-07-26", "close": 46.46, "volume": 111427.0}, {"date": "2022-07-27", "close": 48.43, "volume": 165735.0}, {"date": "2022-07-28", "close": 49.03, "volume": 220201.0}, {"date": "2022-07-29", "close": 48.89, "volume": 195285.0}, {"date": "2022-08-01", "close": 50.4, "volume": 199081.0}, {"date": "2022-08-02", "close": 50.27, "volume": 128140.0}, {"date": "2022-08-03", "close": 51.48, "volume": 137295.0}, {"date": "2022-08-04", "close": 51.97, "volume": 151023.0}, {"date": "2022-08-05", "close": 46.9, "volume": 292094.0}, {"date": "2022-08-08", "close": 46.58, "volume": 249213.0}, {"date": "2022-08-09", "close": 44.69, "volume": 218662.0}, {"date": "2022-08-10", "close": 46.1, "volume": 225074.0}, {"date": "2022-08-11", "close": 46.75, "volume": 135438.0}, {"date": "2022-08-12", "close": 46.43, "volume": 150068.0}, {"date": "2022-08-15", "close": 46.03, "volume": 195678.0}, {"date": "2022-08-16", "close": 45.3, "volume": 146255.0}, {"date": "2022-08-17", "close": 44.78, "volume": 121190.0}, {"date": "2022-08-18", "close": 45.33, "volume": 74457.0}, {"date": "2022-08-19", "close": 44.24, "volume": 128530.0}, {"date": "2022-08-22", "close": 41.95, "volume": 167136.0}, {"date": "2022-08-23", "close": 40.6, "volume": 173796.0}, {"date": "2022-08-24", "close": 40.65, "volume": 99770.0}, {"date": "2022-08-25", "close": 41.88, "volume": 136225.0}, {"date": "2022-08-26", "close": 39.77, "volume": 187098.0}, {"date": "2022-08-29", "close": 39.61, "volume": 129618.0}, {"date": "2022-08-30", "close": 39.11, "volume": 150262.0}, {"date": "2022-08-31", "close": 38.4, "volume": 168758.0}, {"date": "2022-09-01", "close": 38.11, "volume": 159749.0}, {"date": "2022-09-02", "close": 38.2, "volume": 233805.0}, {"date": "2022-09-06", "close": 37.62, "volume": 220411.0}, {"date": "2022-09-07", "close": 38.54, "volume": 222623.0}, {"date": "2022-09-08", "close": 38.5, "volume": 174352.0}, {"date": "2022-09-09", "close": 40.06, "volume": 250343.0}, {"date": "2022-09-12", "close": 40.28, "volume": 169645.0}, {"date": "2022-09-13", "close": 38.72, "volume": 190933.0}, {"date": "2022-09-14", "close": 39.3, "volume": 224003.0}, {"date": "2022-09-15", "close": 38.46, "volume": 171363.0}, {"date": "2022-09-16", "close": 37.62, "volume": 298007.0}, {"date": "2022-09-19", "close": 37.49, "volume": 142479.0}, {"date": "2022-09-20", "close": 37.61, "volume": 201709.0}, {"date": "2022-09-21", "close": 37.47, "volume": 233207.0}, {"date": "2022-09-22", "close": 36.64, "volume": 171757.0}, {"date": "2022-09-23", "close": 36.11, "volume": 235541.0}, {"date": "2022-09-26", "close": 35.42, "volume": 192886.0}, {"date": "2022-09-27", "close": 35.39, "volume": 156388.0}, {"date": "2022-09-28", "close": 36.86, "volume": 165821.0}, {"date": "2022-09-29", "close": 36.39, "volume": 183596.0}, {"date": "2022-09-30", "close": 36.43, "volume": 235601.0}, {"date": "2022-10-03", "close": 36.88, "volume": 162718.0}, {"date": "2022-10-04", "close": 38.54, "volume": 159107.0}, {"date": "2022-10-05", "close": 38.14, "volume": 151894.0}, {"date": "2022-10-06", "close": 38.19, "volume": 116132.0}, {"date": "2022-10-07", "close": 36.73, "volume": 131959.0}, {"date": "2022-10-10", "close": 36.74, "volume": 129196.0}, {"date": "2022-10-11", "close": 36.18, "volume": 263395.0}, {"date": "2022-10-12", "close": 35.82, "volume": 159736.0}, {"date": "2022-10-13", "close": 36.4, "volume": 220780.0}, {"date": "2022-10-14", "close": 35.63, "volume": 139676.0}, {"date": "2022-10-17", "close": 37.53, "volume": 188880.0}, {"date": "2022-10-18", "close": 38.08, "volume": 140051.0}, {"date": "2022-10-19", "close": 37.91, "volume": 127068.0}, {"date": "2022-10-20", "close": 37.82, "volume": 107873.0}, {"date": "2022-10-21", "close": 38.83, "volume": 236882.0}, {"date": "2022-10-24", "close": 38.3, "volume": 164368.0}, {"date": "2022-10-25", "close": 39.36, "volume": 252638.0}, {"date": "2022-10-26", "close": 38.83, "volume": 292183.0}, {"date": "2022-10-27", "close": 38.08, "volume": 198546.0}, {"date": "2022-10-28", "close": 39.0, "volume": 220600.0}, {"date": "2022-10-31", "close": 38.19, "volume": 226261.0}, {"date": "2022-11-01", "close": 38.62, "volume": 193298.0}, {"date": "2022-11-02", "close": 36.6, "volume": 210342.0}, {"date": "2022-11-03", "close": 35.71, "volume": 225606.0}, {"date": "2022-11-04", "close": 24.62, "volume": 1070421.0}, {"date": "2022-11-07", "close": 24.53, "volume": 807279.0}, {"date": "2022-11-08", "close": 23.73, "volume": 520469.0}, {"date": "2022-11-09", "close": 22.09, "volume": 445763.0}, {"date": "2022-11-10", "close": 23.08, "volume": 552504.0}, {"date": "2022-11-11", "close": 23.94, "volume": 689461.0}, {"date": "2022-11-14", "close": 23.29, "volume": 461190.0}, {"date": "2022-11-15", "close": 23.58, "volume": 440384.0}, {"date": "2022-11-16", "close": 22.77, "volume": 273953.0}, {"date": "2022-11-17", "close": 23.67, "volume": 424388.0}, {"date": "2022-11-18", "close": 23.77, "volume": 358330.0}, {"date": "2022-11-21", "close": 24.69, "volume": 403979.0}, {"date": "2022-11-22", "close": 25.96, "volume": 448895.0}, {"date": "2022-11-23", "close": 25.55, "volume": 255869.0}, {"date": "2022-11-25", "close": 25.71, "volume": 77075.0}, {"date": "2022-11-28", "close": 24.4, "volume": 275421.0}, {"date": "2022-11-29", "close": 25.43, "volume": 363006.0}, {"date": "2022-11-30", "close": 26.52, "volume": 651814.0}, {"date": "2022-12-01", "close": 26.4, "volume": 274341.0}, {"date": "2022-12-02", "close": 25.9, "volume": 244725.0}, {"date": "2022-12-05", "close": 25.57, "volume": 191534.0}, {"date": "2022-12-06", "close": 25.23, "volume": 275511.0}, {"date": "2022-12-07", "close": 24.79, "volume": 195540.0}, {"date": "2022-12-08", "close": 24.88, "volume": 168274.0}, {"date": "2022-12-09", "close": 24.95, "volume": 166649.0}, {"date": "2022-12-12", "close": 26.17, "volume": 263502.0}, {"date": "2022-12-13", "close": 26.01, "volume": 356632.0}, {"date": "2022-12-14", "close": 26.63, "volume": 276343.0}, {"date": "2022-12-15", "close": 25.35, "volume": 202776.0}, {"date": "2022-12-16", "close": 26.73, "volume": 863525.0}, {"date": "2022-12-19", "close": 24.37, "volume": 650678.0}, {"date": "2022-12-20", "close": 24.52, "volume": 290605.0}, {"date": "2022-12-21", "close": 25.43, "volume": 181141.0}, {"date": "2022-12-22", "close": 24.8, "volume": 203889.0}, {"date": "2022-12-23", "close": 24.76, "volume": 153012.0}, {"date": "2022-12-27", "close": 24.04, "volume": 176094.0}, {"date": "2022-12-28", "close": 24.2, "volume": 205604.0}, {"date": "2022-12-29", "close": 25.34, "volume": 211115.0}, {"date": "2022-12-30", "close": 25.53, "volume": 174483.0}, {"date": "2023-01-03", "close": 25.3, "volume": 217770.0}, {"date": "2023-01-04", "close": 26.3, "volume": 196024.0}, {"date": "2023-01-05", "close": 26.06, "volume": 166189.0}, {"date": "2023-01-06", "close": 27.14, "volume": 188744.0}, {"date": "2023-01-09", "close": 26.28, "volume": 261457.0}, {"date": "2023-01-10", "close": 26.8, "volume": 255849.0}, {"date": "2023-01-11", "close": 27.17, "volume": 134055.0}, {"date": "2023-01-12", "close": 27.72, "volume": 150509.0}, {"date": "2023-01-13", "close": 27.52, "volume": 158424.0}, {"date": "2023-01-17", "close": 27.53, "volume": 156055.0}, {"date": "2023-01-18", "close": 27.64, "volume": 238867.0}, {"date": "2023-01-19", "close": 27.19, "volume": 177546.0}, {"date": "2023-01-20", "close": 28.43, "volume": 400080.0}, {"date": "2023-01-23", "close": 28.48, "volume": 173532.0}, {"date": "2023-01-24", "close": 28.54, "volume": 106054.0}, {"date": "2023-01-25", "close": 28.13, "volume": 125820.0}, {"date": "2023-01-26", "close": 28.62, "volume": 107658.0}, {"date": "2023-01-27", "close": 29.44, "volume": 114786.0}, {"date": "2023-01-30", "close": 29.53, "volume": 162356.0}, {"date": "2023-01-31", "close": 30.6, "volume": 252752.0}, {"date": "2023-02-01", "close": 30.89, "volume": 282655.0}, {"date": "2023-02-02", "close": 33.3, "volume": 349922.0}, {"date": "2023-02-03", "close": 33.07, "volume": 318570.0}, {"date": "2023-02-06", "close": 32.19, "volume": 137373.0}, {"date": "2023-02-07", "close": 32.49, "volume": 159881.0}, {"date": "2023-02-08", "close": 31.81, "volume": 233828.0}, {"date": "2023-02-09", "close": 30.43, "volume": 324971.0}, {"date": "2023-02-10", "close": 34.43, "volume": 1090803.0}, {"date": "2023-02-13", "close": 34.23, "volume": 468725.0}, {"date": "2023-02-14", "close": 33.84, "volume": 335085.0}, {"date": "2023-02-15", "close": 33.95, "volume": 304623.0}, {"date": "2023-02-16", "close": 33.39, "volume": 361754.0}, {"date": "2023-02-17", "close": 33.54, "volume": 273353.0}, {"date": "2023-02-21", "close": 32.19, "volume": 240943.0}, {"date": "2023-02-22", "close": 32.18, "volume": 271651.0}, {"date": "2023-02-23", "close": 31.69, "volume": 219234.0}, {"date": "2023-02-24", "close": 31.21, "volume": 199616.0}, {"date": "2023-02-27", "close": 31.09, "volume": 207520.0}, {"date": "2023-02-28", "close": 31.44, "volume": 419863.0}, {"date": "2023-03-01", "close": 32.82, "volume": 284873.0}, {"date": "2023-03-02", "close": 33.9, "volume": 215819.0}, {"date": "2023-03-03", "close": 34.63, "volume": 208944.0}, {"date": "2023-03-06", "close": 33.51, "volume": 196606.0}, {"date": "2023-03-07", "close": 33.25, "volume": 196022.0}, {"date": "2023-03-08", "close": 34.03, "volume": 203703.0}, {"date": "2023-03-09", "close": 33.25, "volume": 173359.0}, {"date": "2023-03-10", "close": 32.72, "volume": 194719.0}, {"date": "2023-03-13", "close": 31.76, "volume": 192175.0}, {"date": "2023-03-14", "close": 31.7, "volume": 293200.0}, {"date": "2023-03-15", "close": 32.04, "volume": 292446.0}, {"date": "2023-03-16", "close": 32.22, "volume": 173090.0}, {"date": "2023-03-17", "close": 30.99, "volume": 784714.0}, {"date": "2023-03-20", "close": 32.31, "volume": 322248.0}, {"date": "2023-03-21", "close": 32.75, "volume": 174736.0}, {"date": "2023-03-22", "close": 31.97, "volume": 111298.0}, {"date": "2023-03-23", "close": 31.91, "volume": 123525.0}, {"date": "2023-03-24", "close": 31.6, "volume": 93666.0}, {"date": "2023-03-27", "close": 31.56, "volume": 145172.0}, {"date": "2023-03-28", "close": 30.95, "volume": 129488.0}, {"date": "2023-03-29", "close": 31.36, "volume": 157407.0}, {"date": "2023-03-30", "close": 31.87, "volume": 147178.0}, {"date": "2023-03-31", "close": 33.15, "volume": 314340.0}, {"date": "2023-04-03", "close": 33.28, "volume": 186724.0}, {"date": "2023-04-04", "close": 32.02, "volume": 121727.0}, {"date": "2023-04-05", "close": 30.92, "volume": 163434.0}, {"date": "2023-04-06", "close": 31.18, "volume": 250668.0}, {"date": "2023-04-10", "close": 31.59, "volume": 394711.0}, {"date": "2023-04-11", "close": 31.57, "volume": 159904.0}, {"date": "2023-04-12", "close": 30.89, "volume": 93705.0}, {"date": "2023-04-13", "close": 30.91, "volume": 213359.0}, {"date": "2023-04-14", "close": 30.44, "volume": 149765.0}, {"date": "2023-04-17", "close": 30.34, "volume": 94772.0}, {"date": "2023-04-18", "close": 29.72, "volume": 83411.0}, {"date": "2023-04-19", "close": 28.93, "volume": 217092.0}, {"date": "2023-04-20", "close": 28.79, "volume": 197633.0}, {"date": "2023-04-21", "close": 28.87, "volume": 294583.0}, {"date": "2023-04-24", "close": 29.37, "volume": 130396.0}, {"date": "2023-04-25", "close": 28.23, "volume": 135452.0}, {"date": "2023-04-26", "close": 28.11, "volume": 109198.0}, {"date": "2023-04-27", "close": 28.37, "volume": 119635.0}, {"date": "2023-04-28", "close": 28.77, "volume": 150086.0}, {"date": "2023-05-01", "close": 28.91, "volume": 94979.0}, {"date": "2023-05-02", "close": 28.45, "volume": 157611.0}, {"date": "2023-05-03", "close": 28.4, "volume": 141310.0}, {"date": "2023-05-04", "close": 28.03, "volume": 160331.0}, {"date": "2023-05-05", "close": 31.44, "volume": 403066.0}, {"date": "2023-05-08", "close": 30.58, "volume": 236491.0}, {"date": "2023-05-09", "close": 30.12, "volume": 201467.0}, {"date": "2023-05-10", "close": 31.08, "volume": 237272.0}, {"date": "2023-05-11", "close": 31.27, "volume": 142795.0}, {"date": "2023-05-12", "close": 30.76, "volume": 140977.0}, {"date": "2023-05-15", "close": 31.28, "volume": 113779.0}, {"date": "2023-05-16", "close": 31.35, "volume": 217170.0}, {"date": "2023-05-17", "close": 32.13, "volume": 150368.0}, {"date": "2023-05-18", "close": 32.48, "volume": 121572.0}, {"date": "2023-05-19", "close": 32.36, "volume": 123487.0}, {"date": "2023-05-22", "close": 32.56, "volume": 134457.0}, {"date": "2023-05-23", "close": 32.64, "volume": 140785.0}, {"date": "2023-05-24", "close": 31.97, "volume": 112515.0}, {"date": "2023-05-25", "close": 31.19, "volume": 109207.0}, {"date": "2023-05-26", "close": 31.73, "volume": 92854.0}, {"date": "2023-05-30", "close": 31.2, "volume": 98703.0}, {"date": "2023-05-31", "close": 30.76, "volume": 183831.0}, {"date": "2023-06-01", "close": 31.41, "volume": 111168.0}, {"date": "2023-06-02", "close": 32.98, "volume": 142365.0}, {"date": "2023-06-05", "close": 32.6, "volume": 177927.0}, {"date": "2023-06-06", "close": 34.05, "volume": 165721.0}, {"date": "2023-06-07", "close": 35.5, "volume": 181105.0}, {"date": "2023-06-08", "close": 35.11, "volume": 151556.0}, {"date": "2023-06-09", "close": 35.16, "volume": 129009.0}, {"date": "2023-06-12", "close": 35.66, "volume": 152402.0}, {"date": "2023-06-13", "close": 35.89, "volume": 127881.0}, {"date": "2023-06-14", "close": 34.33, "volume": 168812.0}, {"date": "2023-06-15", "close": 35.06, "volume": 154015.0}, {"date": "2023-06-16", "close": 34.65, "volume": 682642.0}, {"date": "2023-06-20", "close": 35.47, "volume": 140213.0}, {"date": "2023-06-21", "close": 34.91, "volume": 113722.0}, {"date": "2023-06-22", "close": 33.81, "volume": 113954.0}, {"date": "2023-06-23", "close": 33.33, "volume": 411371.0}, {"date": "2023-06-26", "close": 33.68, "volume": 137297.0}, {"date": "2023-06-27", "close": 34.21, "volume": 145690.0}, {"date": "2023-06-28", "close": 34.49, "volume": 109342.0}, {"date": "2023-06-29", "close": 35.14, "volume": 116225.0}, {"date": "2023-06-30", "close": 34.96, "volume": 96645.0}, {"date": "2023-07-03", "close": 35.35, "volume": 67207.0}, {"date": "2023-07-05", "close": 34.21, "volume": 129613.0}, {"date": "2023-07-06", "close": 33.52, "volume": 106256.0}, {"date": "2023-07-07", "close": 34.08, "volume": 649924.0}, {"date": "2023-07-10", "close": 35.03, "volume": 165722.0}, {"date": "2023-07-11", "close": 35.41, "volume": 74955.0}, {"date": "2023-07-12", "close": 35.58, "volume": 134592.0}, {"date": "2023-07-13", "close": 35.4, "volume": 93604.0}, {"date": "2023-07-14", "close": 34.78, "volume": 161960.0}, {"date": "2023-07-17", "close": 34.92, "volume": 125628.0}, {"date": "2023-07-18", "close": 35.21, "volume": 191844.0}, {"date": "2023-07-19", "close": 35.06, "volume": 278527.0}, {"date": "2023-07-20", "close": 34.75, "volume": 164639.0}, {"date": "2023-07-21", "close": 33.79, "volume": 187074.0}, {"date": "2023-07-24", "close": 33.9, "volume": 233260.0}, {"date": "2023-07-25", "close": 33.4, "volume": 188717.0}, {"date": "2023-07-26", "close": 33.23, "volume": 191938.0}, {"date": "2023-07-27", "close": 32.61, "volume": 130450.0}, {"date": "2023-07-28", "close": 32.76, "volume": 120591.0}, {"date": "2023-07-31", "close": 33.15, "volume": 299341.0}, {"date": "2023-08-01", "close": 33.07, "volume": 170495.0}, {"date": "2023-08-02", "close": 32.27, "volume": 151775.0}, {"date": "2023-08-03", "close": 31.79, "volume": 137653.0}, {"date": "2023-08-04", "close": 30.63, "volume": 520633.0}, {"date": "2023-08-07", "close": 29.08, "volume": 298829.0}, {"date": "2023-08-08", "close": 28.7, "volume": 223169.0}, {"date": "2023-08-09", "close": 28.24, "volume": 207474.0}, {"date": "2023-08-10", "close": 28.4, "volume": 142905.0}, {"date": "2023-08-11", "close": 28.54, "volume": 120540.0}, {"date": "2023-08-14", "close": 28.61, "volume": 202101.0}, {"date": "2023-08-15", "close": 28.92, "volume": 131232.0}, {"date": "2023-08-16", "close": 28.49, "volume": 114930.0}, {"date": "2023-08-17", "close": 28.49, "volume": 101203.0}, {"date": "2023-08-18", "close": 28.4, "volume": 109802.0}, {"date": "2023-08-21", "close": 28.19, "volume": 122628.0}, {"date": "2023-08-22", "close": 28.83, "volume": 174919.0}, {"date": "2023-08-23", "close": 29.23, "volume": 161833.0}, {"date": "2023-08-24", "close": 28.99, "volume": 201032.0}, {"date": "2023-08-25", "close": 29.1, "volume": 148025.0}, {"date": "2023-08-28", "close": 29.17, "volume": 107084.0}, {"date": "2023-08-29", "close": 28.82, "volume": 107341.0}, {"date": "2023-08-30", "close": 29.43, "volume": 127989.0}, {"date": "2023-08-31", "close": 29.5, "volume": 130699.0}, {"date": "2023-09-01", "close": 30.03, "volume": 104535.0}, {"date": "2023-09-05", "close": 28.96, "volume": 162762.0}, {"date": "2023-09-06", "close": 28.78, "volume": 122635.0}, {"date": "2023-09-07", "close": 28.15, "volume": 124963.0}, {"date": "2023-09-08", "close": 27.97, "volume": 140911.0}, {"date": "2023-09-11", "close": 27.81, "volume": 98770.0}, {"date": "2023-09-12", "close": 27.09, "volume": 112343.0}, {"date": "2023-09-13", "close": 26.87, "volume": 105731.0}, {"date": "2023-09-14", "close": 27.2, "volume": 111327.0}, {"date": "2023-09-15", "close": 26.92, "volume": 462179.0}, {"date": "2023-09-18", "close": 26.75, "volume": 80741.0}, {"date": "2023-09-19", "close": 26.91, "volume": 72792.0}, {"date": "2023-09-20", "close": 26.5, "volume": 84401.0}, {"date": "2023-09-21", "close": 26.33, "volume": 154709.0}, {"date": "2023-09-22", "close": 25.84, "volume": 91894.0}, {"date": "2023-09-25", "close": 25.5, "volume": 97983.0}, {"date": "2023-09-26", "close": 25.21, "volume": 116455.0}, {"date": "2023-09-27", "close": 25.66, "volume": 106749.0}, {"date": "2023-09-28", "close": 26.16, "volume": 166860.0}, {"date": "2023-09-29", "close": 26.4, "volume": 124340.0}, {"date": "2023-10-02", "close": 26.73, "volume": 129609.0}, {"date": "2023-10-03", "close": 26.27, "volume": 98494.0}, {"date": "2023-10-04", "close": 25.94, "volume": 85824.0}, {"date": "2023-10-05", "close": 25.8, "volume": 119791.0}, {"date": "2023-10-06", "close": 26.03, "volume": 95437.0}, {"date": "2023-10-09", "close": 25.75, "volume": 97258.0}, {"date": "2023-10-10", "close": 25.91, "volume": 92333.0}, {"date": "2023-10-11", "close": 26.03, "volume": 207204.0}, {"date": "2023-10-12", "close": 25.8, "volume": 154554.0}, {"date": "2023-10-13", "close": 25.59, "volume": 107363.0}, {"date": "2023-10-16", "close": 25.97, "volume": 162837.0}, {"date": "2023-10-17", "close": 26.35, "volume": 137158.0}, {"date": "2023-10-18", "close": 25.29, "volume": 244474.0}, {"date": "2023-10-19", "close": 25.11, "volume": 187135.0}, {"date": "2023-10-20", "close": 25.06, "volume": 441832.0}, {"date": "2023-10-23", "close": 24.16, "volume": 201136.0}, {"date": "2023-10-24", "close": 24.36, "volume": 151437.0}, {"date": "2023-10-25", "close": 23.57, "volume": 219288.0}, {"date": "2023-10-26", "close": 23.5, "volume": 211838.0}, {"date": "2023-10-27", "close": 23.28, "volume": 253749.0}, {"date": "2023-10-30", "close": 23.41, "volume": 165935.0}, {"date": "2023-10-31", "close": 23.61, "volume": 103126.0}, {"date": "2023-11-01", "close": 23.44, "volume": 161407.0}, {"date": "2023-11-02", "close": 24.3, "volume": 138348.0}, {"date": "2023-11-03", "close": 31.69, "volume": 632516.0}, {"date": "2023-11-06", "close": 33.35, "volume": 520881.0}, {"date": "2023-11-07", "close": 33.72, "volume": 361338.0}, {"date": "2023-11-08", "close": 33.46, "volume": 292137.0}, {"date": "2023-11-09", "close": 33.84, "volume": 308096.0}, {"date": "2023-11-10", "close": 34.58, "volume": 360877.0}, {"date": "2023-11-13", "close": 35.08, "volume": 311462.0}, {"date": "2023-11-14", "close": 36.49, "volume": 283711.0}, {"date": "2023-11-15", "close": 36.14, "volume": 212739.0}, {"date": "2023-11-16", "close": 35.97, "volume": 243796.0}, {"date": "2023-11-17", "close": 35.64, "volume": 373818.0}, {"date": "2023-11-20", "close": 36.52, "volume": 175946.0}, {"date": "2023-11-21", "close": 36.3, "volume": 110589.0}, {"date": "2023-11-22", "close": 36.37, "volume": 236748.0}, {"date": "2023-11-24", "close": 37.1, "volume": 39848.0}, {"date": "2023-11-27", "close": 37.22, "volume": 152801.0}, {"date": "2023-11-28", "close": 36.56, "volume": 216797.0}, {"date": "2023-11-29", "close": 36.8, "volume": 255424.0}, {"date": "2023-11-30", "close": 36.2, "volume": 247469.0}, {"date": "2023-12-01", "close": 37.02, "volume": 197055.0}, {"date": "2023-12-04", "close": 37.1, "volume": 126436.0}, {"date": "2023-12-05", "close": 36.36, "volume": 150147.0}, {"date": "2023-12-06", "close": 36.56, "volume": 163962.0}, {"date": "2023-12-07", "close": 37.11, "volume": 229770.0}, {"date": "2023-12-08", "close": 37.55, "volume": 276488.0}, {"date": "2023-12-11", "close": 37.82, "volume": 227215.0}, {"date": "2023-12-12", "close": 37.13, "volume": 194873.0}, {"date": "2023-12-13", "close": 37.94, "volume": 168299.0}, {"date": "2023-12-14", "close": 37.86, "volume": 195729.0}, {"date": "2023-12-15", "close": 37.82, "volume": 839848.0}, {"date": "2023-12-18", "close": 38.91, "volume": 201115.0}, {"date": "2023-12-19", "close": 39.71, "volume": 158703.0}, {"date": "2023-12-20", "close": 38.76, "volume": 153200.0}, {"date": "2023-12-21", "close": 39.68, "volume": 114892.0}, {"date": "2023-12-22", "close": 39.34, "volume": 126791.0}, {"date": "2023-12-26", "close": 40.07, "volume": 125152.0}, {"date": "2023-12-27", "close": 40.2, "volume": 125148.0}, {"date": "2023-12-28", "close": 39.8, "volume": 102724.0}, {"date": "2023-12-29", "close": 38.96, "volume": 116601.0}, {"date": "2024-01-02", "close": 38.0, "volume": 114910.0}, {"date": "2024-01-03", "close": 35.9, "volume": 148617.0}, {"date": "2024-01-04", "close": 35.95, "volume": 161286.0}, {"date": "2024-01-05", "close": 36.26, "volume": 140564.0}, {"date": "2024-01-08", "close": 36.44, "volume": 100757.0}, {"date": "2024-01-09", "close": 36.12, "volume": 88136.0}, {"date": "2024-01-10", "close": 36.34, "volume": 127350.0}, {"date": "2024-01-11", "close": 35.82, "volume": 168535.0}, {"date": "2024-01-12", "close": 36.1, "volume": 94853.0}, {"date": "2024-01-16", "close": 36.36, "volume": 128331.0}, {"date": "2024-01-17", "close": 35.5, "volume": 125068.0}, {"date": "2024-01-18", "close": 35.86, "volume": 91304.0}, {"date": "2024-01-19", "close": 36.12, "volume": 221935.0}, {"date": "2024-01-22", "close": 37.88, "volume": 150654.0}, {"date": "2024-01-23", "close": 37.69, "volume": 112029.0}, {"date": "2024-01-24", "close": 37.27, "volume": 128790.0}, {"date": "2024-01-25", "close": 37.42, "volume": 91837.0}, {"date": "2024-01-26", "close": 37.3, "volume": 77213.0}, {"date": "2024-01-29", "close": 37.88, "volume": 93128.0}, {"date": "2024-01-30", "close": 37.51, "volume": 171265.0}, {"date": "2024-01-31", "close": 36.09, "volume": 133657.0}, {"date": "2024-02-01", "close": 36.6, "volume": 120170.0}, {"date": "2024-02-02", "close": 36.86, "volume": 101896.0}, {"date": "2024-02-05", "close": 36.27, "volume": 158188.0}, {"date": "2024-02-06", "close": 36.6, "volume": 186091.0}, {"date": "2024-02-07", "close": 36.0, "volume": 99169.0}, {"date": "2024-02-08", "close": 37.19, "volume": 206944.0}, {"date": "2024-02-09", "close": 35.58, "volume": 496779.0}, {"date": "2024-02-12", "close": 35.43, "volume": 369586.0}, {"date": "2024-02-13", "close": 33.52, "volume": 298145.0}, {"date": "2024-02-14", "close": 34.68, "volume": 187195.0}, {"date": "2024-02-15", "close": 36.87, "volume": 335317.0}, {"date": "2024-02-16", "close": 36.37, "volume": 215590.0}, {"date": "2024-02-20", "close": 35.98, "volume": 209065.0}, {"date": "2024-02-21", "close": 36.1, "volume": 176708.0}, {"date": "2024-02-22", "close": 36.43, "volume": 410094.0}, {"date": "2024-02-23", "close": 36.54, "volume": 180504.0}, {"date": "2024-02-26", "close": 37.64, "volume": 171257.0}, {"date": "2024-02-27", "close": 37.59, "volume": 153742.0}, {"date": "2024-02-28", "close": 36.39, "volume": 209270.0}, {"date": "2024-02-29", "close": 36.43, "volume": 278641.0}, {"date": "2024-03-01", "close": 35.67, "volume": 168114.0}, {"date": "2024-03-04", "close": 36.14, "volume": 220439.0}, {"date": "2024-03-05", "close": 36.22, "volume": 236321.0}, {"date": "2024-03-06", "close": 36.47, "volume": 141977.0}, {"date": "2024-03-07", "close": 37.8, "volume": 156938.0}, {"date": "2024-03-08", "close": 37.55, "volume": 173101.0}, {"date": "2024-03-11", "close": 36.56, "volume": 126737.0}, {"date": "2024-03-12", "close": 36.29, "volume": 139792.0}, {"date": "2024-03-13", "close": 35.2, "volume": 124975.0}, {"date": "2024-03-14", "close": 33.95, "volume": 175703.0}, {"date": "2024-03-15", "close": 34.09, "volume": 364571.0}, {"date": "2024-03-18", "close": 33.52, "volume": 114621.0}, {"date": "2024-03-19", "close": 34.06, "volume": 118943.0}, {"date": "2024-03-20", "close": 34.22, "volume": 90411.0}, {"date": "2024-03-21", "close": 35.05, "volume": 111539.0}, {"date": "2024-03-22", "close": 34.77, "volume": 73859.0}, {"date": "2024-03-25", "close": 34.5, "volume": 92271.0}, {"date": "2024-03-26", "close": 34.36, "volume": 118413.0}, {"date": "2024-03-27", "close": 35.38, "volume": 104330.0}, {"date": "2024-03-28", "close": 35.75, "volume": 146899.0}, {"date": "2024-04-01", "close": 34.81, "volume": 93499.0}, {"date": "2024-04-02", "close": 34.37, "volume": 161364.0}, {"date": "2024-04-03", "close": 34.56, "volume": 90738.0}, {"date": "2024-04-04", "close": 33.97, "volume": 423215.0}, {"date": "2024-04-05", "close": 34.26, "volume": 73837.0}, {"date": "2024-04-08", "close": 33.9, "volume": 81814.0}, {"date": "2024-04-09", "close": 34.27, "volume": 191161.0}, {"date": "2024-04-10", "close": 32.88, "volume": 123334.0}, {"date": "2024-04-11", "close": 32.89, "volume": 79332.0}, {"date": "2024-04-12", "close": 32.25, "volume": 118527.0}, {"date": "2024-04-15", "close": 31.81, "volume": 100177.0}, {"date": "2024-04-16", "close": 31.41, "volume": 68717.0}, {"date": "2024-04-17", "close": 31.17, "volume": 128525.0}, {"date": "2024-04-18", "close": 31.06, "volume": 98803.0}, {"date": "2024-04-19", "close": 31.96, "volume": 263967.0}, {"date": "2024-04-22", "close": 31.76, "volume": 123972.0}, {"date": "2024-04-23", "close": 32.1, "volume": 93920.0}, {"date": "2024-04-24", "close": 31.95, "volume": 92337.0}, {"date": "2024-04-25", "close": 31.42, "volume": 107681.0}, {"date": "2024-04-26", "close": 31.37, "volume": 72641.0}, {"date": "2024-04-29", "close": 31.36, "volume": 78514.0}, {"date": "2024-04-30", "close": 30.48, "volume": 182262.0}, {"date": "2024-05-01", "close": 30.73, "volume": 103616.0}, {"date": "2024-05-02", "close": 31.14, "volume": 140016.0}, {"date": "2024-05-03", "close": 31.09, "volume": 200870.0}, {"date": "2024-05-06", "close": 31.38, "volume": 138896.0}, {"date": "2024-05-07", "close": 31.47, "volume": 120264.0}, {"date": "2024-05-08", "close": 31.69, "volume": 179539.0}, {"date": "2024-05-09", "close": 32.29, "volume": 131129.0}, {"date": "2024-05-10", "close": 31.76, "volume": 133723.0}, {"date": "2024-05-13", "close": 31.63, "volume": 98700.0}, {"date": "2024-05-14", "close": 32.12, "volume": 137654.0}, {"date": "2024-05-15", "close": 33.16, "volume": 147040.0}, {"date": "2024-05-16", "close": 32.48, "volume": 156357.0}, {"date": "2024-05-17", "close": 32.82, "volume": 127823.0}, {"date": "2024-05-20", "close": 31.81, "volume": 167135.0}, {"date": "2024-05-21", "close": 31.9, "volume": 127654.0}, {"date": "2024-05-22", "close": 31.61, "volume": 131511.0}, {"date": "2024-05-23", "close": 30.85, "volume": 149070.0}, {"date": "2024-05-24", "close": 30.89, "volume": 116504.0}, {"date": "2024-05-28", "close": 30.91, "volume": 100626.0}, {"date": "2024-05-29", "close": 30.35, "volume": 137661.0}, {"date": "2024-05-30", "close": 30.79, "volume": 115803.0}, {"date": "2024-05-31", "close": 30.97, "volume": 126428.0}, {"date": "2024-06-03", "close": 30.37, "volume": 142672.0}, {"date": "2024-06-04", "close": 30.32, "volume": 158924.0}, {"date": "2024-06-05", "close": 31.75, "volume": 211360.0}, {"date": "2024-06-06", "close": 32.44, "volume": 135696.0}, {"date": "2024-06-07", "close": 32.23, "volume": 142606.0}, {"date": "2024-06-10", "close": 31.87, "volume": 125799.0}, {"date": "2024-06-11", "close": 31.72, "volume": 154051.0}, {"date": "2024-06-12", "close": 31.75, "volume": 114418.0}, {"date": "2024-06-13", "close": 31.35, "volume": 187015.0}, {"date": "2024-06-14", "close": 30.51, "volume": 180658.0}, {"date": "2024-06-17", "close": 30.31, "volume": 162830.0}, {"date": "2024-06-18", "close": 30.07, "volume": 97053.0}, {"date": "2024-06-20", "close": 30.11, "volume": 156206.0}, {"date": "2024-06-21", "close": 30.07, "volume": 770079.0}, {"date": "2024-06-24", "close": 30.65, "volume": 213154.0}, {"date": "2024-06-25", "close": 29.95, "volume": 148251.0}, {"date": "2024-06-26", "close": 30.09, "volume": 267479.0}, {"date": "2024-06-27", "close": 30.35, "volume": 94023.0}, {"date": "2024-06-28", "close": 30.89, "volume": 317384.0}, {"date": "2024-07-01", "close": 29.85, "volume": 90329.0}, {"date": "2024-07-02", "close": 30.14, "volume": 188666.0}, {"date": "2024-07-03", "close": 30.67, "volume": 59527.0}, {"date": "2024-07-05", "close": 30.71, "volume": 178704.0}, {"date": "2024-07-08", "close": 31.01, "volume": 141749.0}, {"date": "2024-07-09", "close": 30.27, "volume": 84316.0}, {"date": "2024-07-10", "close": 30.15, "volume": 96868.0}, {"date": "2024-07-11", "close": 31.34, "volume": 149052.0}, {"date": "2024-07-12", "close": 32.04, "volume": 135281.0}, {"date": "2024-07-15", "close": 32.42, "volume": 110168.0}, {"date": "2024-07-16", "close": 33.88, "volume": 150945.0}, {"date": "2024-07-17", "close": 34.17, "volume": 196076.0}, {"date": "2024-07-18", "close": 32.85, "volume": 154883.0}, {"date": "2024-07-19", "close": 32.61, "volume": 256142.0}, {"date": "2024-07-22", "close": 33.6, "volume": 108868.0}, {"date": "2024-07-23", "close": 33.93, "volume": 145289.0}, {"date": "2024-07-24", "close": 33.07, "volume": 328365.0}, {"date": "2024-07-25", "close": 34.41, "volume": 252427.0}, {"date": "2024-07-26", "close": 34.97, "volume": 154040.0}, {"date": "2024-07-29", "close": 33.98, "volume": 113508.0}, {"date": "2024-07-30", "close": 34.45, "volume": 137787.0}, {"date": "2024-07-31", "close": 34.82, "volume": 199932.0}, {"date": "2024-08-01", "close": 33.53, "volume": 177743.0}, {"date": "2024-08-02", "close": 28.39, "volume": 359021.0}, {"date": "2024-08-05", "close": 28.66, "volume": 491566.0}, {"date": "2024-08-06", "close": 29.61, "volume": 341166.0}, {"date": "2024-08-07", "close": 27.59, "volume": 311128.0}, {"date": "2024-08-08", "close": 28.37, "volume": 165710.0}, {"date": "2024-08-09", "close": 28.32, "volume": 443474.0}, {"date": "2024-08-12", "close": 28.33, "volume": 219417.0}, {"date": "2024-08-13", "close": 29.11, "volume": 256891.0}, {"date": "2024-08-14", "close": 29.29, "volume": 287771.0}, {"date": "2024-08-15", "close": 30.0, "volume": 217171.0}, {"date": "2024-08-16", "close": 29.73, "volume": 246559.0}, {"date": "2024-08-19", "close": 30.01, "volume": 193024.0}, {"date": "2024-08-20", "close": 29.59, "volume": 211089.0}, {"date": "2024-08-21", "close": 30.34, "volume": 223167.0}, {"date": "2024-08-22", "close": 29.97, "volume": 226084.0}, {"date": "2024-08-23", "close": 30.62, "volume": 285993.0}, {"date": "2024-08-26", "close": 31.11, "volume": 230730.0}, {"date": "2024-08-27", "close": 30.42, "volume": 176681.0}, {"date": "2024-08-28", "close": 29.9, "volume": 200293.0}, {"date": "2024-08-29", "close": 30.03, "volume": 191146.0}, {"date": "2024-08-30", "close": 30.58, "volume": 279675.0}, {"date": "2024-09-03", "close": 29.82, "volume": 343865.0}, {"date": "2024-09-04", "close": 29.22, "volume": 248633.0}, {"date": "2024-09-05", "close": 28.86, "volume": 234598.0}, {"date": "2024-09-06", "close": 28.21, "volume": 197862.0}, {"date": "2024-09-09", "close": 27.94, "volume": 279692.0}, {"date": "2024-09-10", "close": 29.36, "volume": 284077.0}, {"date": "2024-09-11", "close": 29.18, "volume": 200152.0}, {"date": "2024-09-12", "close": 29.21, "volume": 178563.0}, {"date": "2024-09-13", "close": 29.57, "volume": 171952.0}, {"date": "2024-09-16", "close": 29.17, "volume": 203683.0}, {"date": "2024-09-17", "close": 29.73, "volume": 187888.0}, {"date": "2024-09-18", "close": 29.69, "volume": 227718.0}, {"date": "2024-09-19", "close": 30.09, "volume": 220800.0}, {"date": "2024-09-20", "close": 29.36, "volume": 1375559.0}, {"date": "2024-09-23", "close": 29.09, "volume": 457519.0}, {"date": "2024-09-24", "close": 29.13, "volume": 199591.0}, {"date": "2024-09-25", "close": 28.26, "volume": 252652.0}, {"date": "2024-09-26", "close": 29.08, "volume": 217588.0}, {"date": "2024-09-27", "close": 29.42, "volume": 165035.0}, {"date": "2024-09-30", "close": 29.37, "volume": 180246.0}, {"date": "2024-10-01", "close": 28.06, "volume": 303832.0}, {"date": "2024-10-02", "close": 28.04, "volume": 170915.0}, {"date": "2024-10-03", "close": 28.25, "volume": 193676.0}, {"date": "2024-10-04", "close": 28.71, "volume": 138473.0}, {"date": "2024-10-07", "close": 27.98, "volume": 102417.0}, {"date": "2024-10-08", "close": 28.18, "volume": 401344.0}, {"date": "2024-10-09", "close": 28.39, "volume": 201909.0}, {"date": "2024-10-10", "close": 27.93, "volume": 161157.0}, {"date": "2024-10-11", "close": 28.44, "volume": 91574.0}, {"date": "2024-10-14", "close": 28.45, "volume": 99570.0}, {"date": "2024-10-15", "close": 28.33, "volume": 166359.0}, {"date": "2024-10-16", "close": 29.13, "volume": 168807.0}, {"date": "2024-10-17", "close": 29.17, "volume": 148301.0}, {"date": "2024-10-18", "close": 29.11, "volume": 219986.0}, {"date": "2024-10-21", "close": 28.4, "volume": 115069.0}, {"date": "2024-10-22", "close": 28.33, "volume": 93617.0}, {"date": "2024-10-23", "close": 26.75, "volume": 172426.0}, {"date": "2024-10-24", "close": 26.83, "volume": 223511.0}, {"date": "2024-10-25", "close": 26.71, "volume": 133723.0}, {"date": "2024-10-28", "close": 27.44, "volume": 126537.0}, {"date": "2024-10-29", "close": 27.49, "volume": 158153.0}, {"date": "2024-10-30", "close": 27.6, "volume": 145482.0}, {"date": "2024-10-31", "close": 27.4, "volume": 239688.0}, {"date": "2024-11-01", "close": 38.0, "volume": 1563789.0}, {"date": "2024-11-04", "close": 33.86, "volume": 782346.0}, {"date": "2024-11-05", "close": 35.14, "volume": 546230.0}, {"date": "2024-11-06", "close": 39.44, "volume": 420559.0}, {"date": "2024-11-07", "close": 38.61, "volume": 605290.0}, {"date": "2024-11-08", "close": 38.97, "volume": 374814.0}, {"date": "2024-11-11", "close": 39.81, "volume": 247911.0}, {"date": "2024-11-12", "close": 39.19, "volume": 250436.0}, {"date": "2024-11-13", "close": 39.26, "volume": 228156.0}, {"date": "2024-11-14", "close": 38.03, "volume": 192900.0}, {"date": "2024-11-15", "close": 37.47, "volume": 212935.0}, {"date": "2024-11-18", "close": 37.27, "volume": 170711.0}, {"date": "2024-11-19", "close": 37.01, "volume": 160660.0}, {"date": "2024-11-20", "close": 39.25, "volume": 422076.0}, {"date": "2024-11-21", "close": 39.74, "volume": 288735.0}, {"date": "2024-11-22", "close": 41.5, "volume": 442557.0}, {"date": "2024-11-25", "close": 41.12, "volume": 286531.0}, {"date": "2024-11-26", "close": 41.11, "volume": 270627.0}, {"date": "2024-11-27", "close": 40.8, "volume": 181249.0}, {"date": "2024-11-29", "close": 41.19, "volume": 135111.0}, {"date": "2024-12-02", "close": 41.33, "volume": 216294.0}, {"date": "2024-12-03", "close": 41.29, "volume": 281720.0}, {"date": "2024-12-04", "close": 42.19, "volume": 183398.0}, {"date": "2024-12-05", "close": 41.37, "volume": 194488.0}, {"date": "2024-12-06", "close": 42.68, "volume": 177399.0}, {"date": "2024-12-09", "close": 43.49, "volume": 243692.0}, {"date": "2024-12-10", "close": 44.55, "volume": 248849.0}, {"date": "2024-12-11", "close": 44.37, "volume": 214060.0}, {"date": "2024-12-12", "close": 44.26, "volume": 212599.0}, {"date": "2024-12-13", "close": 43.59, "volume": 226325.0}, {"date": "2024-12-16", "close": 44.77, "volume": 234632.0}, {"date": "2024-12-17", "close": 43.26, "volume": 228906.0}, {"date": "2024-12-18", "close": 41.24, "volume": 276777.0}, {"date": "2024-12-19", "close": 41.27, "volume": 276037.0}, {"date": "2024-12-20", "close": 40.72, "volume": 1961933.0}, {"date": "2024-12-23", "close": 39.63, "volume": 200625.0}, {"date": "2024-12-24", "close": 40.03, "volume": 63500.0}, {"date": "2024-12-26", "close": 40.32, "volume": 135410.0}, {"date": "2024-12-27", "close": 39.56, "volume": 202394.0}, {"date": "2024-12-30", "close": 39.26, "volume": 134315.0}, {"date": "2024-12-31", "close": 39.09, "volume": 130431.0}, {"date": "2025-01-02", "close": 38.75, "volume": 92499.0}, {"date": "2025-01-03", "close": 39.65, "volume": 135469.0}, {"date": "2025-01-06", "close": 39.25, "volume": 129402.0}, {"date": "2025-01-07", "close": 38.1, "volume": 143184.0}, {"date": "2025-01-08", "close": 37.62, "volume": 126623.0}, {"date": "2025-01-10", "close": 36.61, "volume": 185689.0}, {"date": "2025-01-13", "close": 36.6, "volume": 241820.0}, {"date": "2025-01-14", "close": 37.11, "volume": 129166.0}, {"date": "2025-01-15", "close": 38.26, "volume": 214901.0}, {"date": "2025-01-16", "close": 38.95, "volume": 212447.0}, {"date": "2025-01-17", "close": 38.54, "volume": 651953.0}, {"date": "2025-01-21", "close": 40.1, "volume": 162033.0}, {"date": "2025-01-22", "close": 39.86, "volume": 185538.0}, {"date": "2025-01-23", "close": 40.04, "volume": 165887.0}, {"date": "2025-01-24", "close": 40.95, "volume": 113878.0}, {"date": "2025-01-27", "close": 40.24, "volume": 194072.0}, {"date": "2025-01-28", "close": 41.41, "volume": 169871.0}, {"date": "2025-01-29", "close": 41.31, "volume": 238481.0}, {"date": "2025-01-30", "close": 42.0, "volume": 179079.0}, {"date": "2025-01-31", "close": 41.73, "volume": 192400.0}, {"date": "2025-02-03", "close": 41.64, "volume": 168035.0}, {"date": "2025-02-04", "close": 43.12, "volume": 203066.0}, {"date": "2025-02-05", "close": 44.25, "volume": 248803.0}, {"date": "2025-02-06", "close": 44.39, "volume": 406537.0}, {"date": "2025-02-07", "close": 41.6, "volume": 711644.0}, {"date": "2025-02-10", "close": 42.27, "volume": 445159.0}, {"date": "2025-02-11", "close": 43.26, "volume": 537297.0}, {"date": "2025-02-12", "close": 43.74, "volume": 318938.0}, {"date": "2025-02-13", "close": 45.03, "volume": 256765.0}, {"date": "2025-02-14", "close": 44.18, "volume": 239409.0}, {"date": "2025-02-18", "close": 44.65, "volume": 287442.0}, {"date": "2025-02-19", "close": 43.1, "volume": 258500.0}, {"date": "2025-02-20", "close": 42.04, "volume": 215912.0}, {"date": "2025-02-21", "close": 40.56, "volume": 211011.0}, {"date": "2025-02-24", "close": 40.2, "volume": 212328.0}, {"date": "2025-02-25", "close": 39.61, "volume": 259901.0}, {"date": "2025-02-26", "close": 40.18, "volume": 229823.0}, {"date": "2025-02-27", "close": 39.3, "volume": 323709.0}, {"date": "2025-02-28", "close": 39.88, "volume": 220210.0}, {"date": "2025-03-03", "close": 38.29, "volume": 218522.0}, {"date": "2025-03-04", "close": 37.83, "volume": 233877.0}, {"date": "2025-03-05", "close": 38.34, "volume": 201353.0}, {"date": "2025-03-06", "close": 37.91, "volume": 212492.0}, {"date": "2025-03-07", "close": 38.0, "volume": 205935.0}, {"date": "2025-03-10", "close": 37.09, "volume": 241067.0}, {"date": "2025-03-11", "close": 37.14, "volume": 182083.0}, {"date": "2025-03-12", "close": 37.17, "volume": 139767.0}, {"date": "2025-03-13", "close": 35.73, "volume": 145388.0}, {"date": "2025-03-14", "close": 36.55, "volume": 150898.0}, {"date": "2025-03-17", "close": 36.74, "volume": 168874.0}, {"date": "2025-03-18", "close": 35.79, "volume": 180474.0}, {"date": "2025-03-19", "close": 36.59, "volume": 146892.0}, {"date": "2025-03-20", "close": 36.38, "volume": 124766.0}, {"date": "2025-03-21", "close": 36.28, "volume": 509682.0}, {"date": "2025-03-24", "close": 37.02, "volume": 146932.0}, {"date": "2025-03-25", "close": 37.04, "volume": 132353.0}, {"date": "2025-03-26", "close": 37.01, "volume": 117172.0}, {"date": "2025-03-27", "close": 37.05, "volume": 164481.0}, {"date": "2025-03-28", "close": 35.76, "volume": 136574.0}, {"date": "2025-03-31", "close": 35.04, "volume": 174979.0}, {"date": "2025-04-01", "close": 35.39, "volume": 127149.0}, {"date": "2025-04-02", "close": 36.29, "volume": 105307.0}, {"date": "2025-04-03", "close": 33.27, "volume": 299343.0}, {"date": "2025-04-04", "close": 31.64, "volume": 261272.0}, {"date": "2025-04-07", "close": 31.77, "volume": 256339.0}, {"date": "2025-04-08", "close": 31.12, "volume": 275401.0}, {"date": "2025-04-09", "close": 35.05, "volume": 244869.0}, {"date": "2025-04-10", "close": 33.66, "volume": 180719.0}, {"date": "2025-04-11", "close": 34.67, "volume": 206341.0}, {"date": "2025-04-14", "close": 34.1, "volume": 200782.0}, {"date": "2025-04-15", "close": 34.2, "volume": 180363.0}, {"date": "2025-04-16", "close": 33.4, "volume": 469432.0}, {"date": "2025-04-17", "close": 33.36, "volume": 953508.0}, {"date": "2025-04-21", "close": 32.29, "volume": 174981.0}, {"date": "2025-04-22", "close": 33.3, "volume": 201640.0}, {"date": "2025-04-23", "close": 33.81, "volume": 210619.0}, {"date": "2025-04-24", "close": 35.09, "volume": 186352.0}, {"date": "2025-04-25", "close": 35.17, "volume": 167680.0}, {"date": "2025-04-28", "close": 35.39, "volume": 157926.0}, {"date": "2025-04-29", "close": 35.41, "volume": 100517.0}, {"date": "2025-04-30", "close": 35.16, "volume": 167112.0}, {"date": "2025-05-01", "close": 35.8, "volume": 208892.0}, {"date": "2025-05-02", "close": 38.35, "volume": 314100.0}, {"date": "2025-05-05", "close": 39.04, "volume": 224786.0}, {"date": "2025-05-06", "close": 39.1, "volume": 191229.0}, {"date": "2025-05-07", "close": 38.67, "volume": 129136.0}, {"date": "2025-05-08", "close": 40.2, "volume": 127881.0}, {"date": "2025-05-09", "close": 40.51, "volume": 127881.0}, {"date": "2025-05-12", "close": 41.64, "volume": 195015.0}, {"date": "2025-05-13", "close": 41.36, "volume": 132448.0}, {"date": "2025-05-14", "close": 40.59, "volume": 156236.0}, {"date": "2025-05-15", "close": 40.65, "volume": 184792.0}, {"date": "2025-05-16", "close": 41.08, "volume": 171063.0}, {"date": "2025-05-19", "close": 41.01, "volume": 136460.0}, {"date": "2025-05-20", "close": 40.87, "volume": 98136.0}, {"date": "2025-05-21", "close": 39.57, "volume": 97315.0}, {"date": "2025-05-22", "close": 37.44, "volume": 267039.0}, {"date": "2025-05-23", "close": 36.82, "volume": 246672.0}, {"date": "2025-05-27", "close": 38.27, "volume": 303342.0}, {"date": "2025-05-28", "close": 37.75, "volume": 203001.0}, {"date": "2025-05-29", "close": 37.61, "volume": 116260.0}, {"date": "2025-05-30", "close": 36.98, "volume": 175841.0}, {"date": "2025-06-02", "close": 36.53, "volume": 187274.0}, {"date": "2025-06-03", "close": 37.56, "volume": 247859.0}, {"date": "2025-06-04", "close": 37.85, "volume": 643655.0}, {"date": "2025-06-05", "close": 37.31, "volume": 330562.0}, {"date": "2025-06-06", "close": 38.34, "volume": 235809.0}, {"date": "2025-06-09", "close": 39.2, "volume": 246831.0}, {"date": "2025-06-10", "close": 39.25, "volume": 141862.0}, {"date": "2025-06-11", "close": 39.32, "volume": 208933.0}, {"date": "2025-06-12", "close": 38.72, "volume": 151443.0}, {"date": "2025-06-13", "close": 37.61, "volume": 206163.0}, {"date": "2025-06-16", "close": 38.64, "volume": 159261.0}, {"date": "2025-06-17", "close": 38.15, "volume": 201297.0}, {"date": "2025-06-18", "close": 38.02, "volume": 144833.0}, {"date": "2025-06-20", "close": 38.04, "volume": 352584.0}, {"date": "2025-06-23", "close": 39.16, "volume": 115900.0}, {"date": "2025-06-24", "close": 39.65, "volume": 158327.0}, {"date": "2025-06-25", "close": 39.32, "volume": 135863.0}, {"date": "2025-06-26", "close": 39.84, "volume": 157308.0}, {"date": "2025-06-27", "close": 40.48, "volume": 439271.0}, {"date": "2025-06-30", "close": 40.04, "volume": 171298.0}, {"date": "2025-07-01", "close": 40.23, "volume": 152835.0}, {"date": "2025-07-02", "close": 40.73, "volume": 129473.0}, {"date": "2025-07-03", "close": 41.17, "volume": 64180.0}, {"date": "2025-07-07", "close": 40.54, "volume": 187699.0}, {"date": "2025-07-08", "close": 40.71, "volume": 154519.0}, {"date": "2025-07-09", "close": 41.13, "volume": 136315.0}, {"date": "2025-07-10", "close": 41.21, "volume": 135121.0}, {"date": "2025-07-11", "close": 40.14, "volume": 162062.0}, {"date": "2025-07-14", "close": 40.21, "volume": 108367.0}, {"date": "2025-07-15", "close": 39.45, "volume": 209620.0}, {"date": "2025-07-16", "close": 39.59, "volume": 247321.0}, {"date": "2025-07-17", "close": 40.11, "volume": 162644.0}, {"date": "2025-07-18", "close": 39.35, "volume": 313702.0}, {"date": "2025-07-21", "close": 39.12, "volume": 193295.0}, {"date": "2025-07-22", "close": 38.91, "volume": 134240.0}, {"date": "2025-07-23", "close": 39.86, "volume": 173085.0}, {"date": "2025-07-24", "close": 38.74, "volume": 111917.0}, {"date": "2025-07-25", "close": 39.11, "volume": 104588.0}, {"date": "2025-07-28", "close": 39.64, "volume": 151752.0}, {"date": "2025-07-29", "close": 40.02, "volume": 161633.0}, {"date": "2025-07-30", "close": 39.23, "volume": 197980.0}, {"date": "2025-07-31", "close": 43.12, "volume": 390218.0}, {"date": "2025-08-01", "close": 43.19, "volume": 360735.0}, {"date": "2025-08-04", "close": 43.35, "volume": 233749.0}, {"date": "2025-08-05", "close": 44.2, "volume": 214927.0}, {"date": "2025-08-06", "close": 44.96, "volume": 207038.0}, {"date": "2025-08-07", "close": 46.29, "volume": 260758.0}, {"date": "2025-08-08", "close": 46.62, "volume": 235307.0}, {"date": "2025-08-11", "close": 46.24, "volume": 148435.0}, {"date": "2025-08-12", "close": 47.65, "volume": 146420.0}, {"date": "2025-08-13", "close": 49.2, "volume": 193760.0}, {"date": "2025-08-14", "close": 47.85, "volume": 188170.0}, {"date": "2025-08-15", "close": 48.15, "volume": 187451.0}, {"date": "2025-08-18", "close": 48.37, "volume": 159232.0}, {"date": "2025-08-19", "close": 48.55, "volume": 119740.0}, {"date": "2025-08-20", "close": 47.7, "volume": 112488.0}, {"date": "2025-08-21", "close": 48.26, "volume": 118070.0}, {"date": "2025-08-22", "close": 50.69, "volume": 250139.0}, {"date": "2025-08-25", "close": 50.46, "volume": 214408.0}, {"date": "2025-08-26", "close": 50.1, "volume": 170181.0}, {"date": "2025-08-27", "close": 50.84, "volume": 173937.0}, {"date": "2025-08-28", "close": 50.77, "volume": 163466.0}, {"date": "2025-08-29", "close": 49.81, "volume": 207182.0}, {"date": "2025-09-02", "close": 49.09, "volume": 148380.0}, {"date": "2025-09-03", "close": 49.06, "volume": 219707.0}, {"date": "2025-09-04", "close": 50.2, "volume": 142017.0}, {"date": "2025-09-05", "close": 49.93, "volume": 132122.0}, {"date": "2025-09-08", "close": 50.25, "volume": 157710.0}, {"date": "2025-09-09", "close": 49.58, "volume": 139291.0}, {"date": "2025-09-10", "close": 48.96, "volume": 119443.0}, {"date": "2025-09-11", "close": 50.29, "volume": 144218.0}, {"date": "2025-09-12", "close": 49.4, "volume": 126260.0}, {"date": "2025-09-15", "close": 49.65, "volume": 96737.0}, {"date": "2025-09-16", "close": 49.45, "volume": 126825.0}, {"date": "2025-09-17", "close": 49.37, "volume": 140716.0}, {"date": "2025-09-18", "close": 50.89, "volume": 163343.0}, {"date": "2025-09-19", "close": 50.55, "volume": 589025.0}, {"date": "2025-09-22", "close": 51.02, "volume": 232213.0}, {"date": "2025-09-23", "close": 50.84, "volume": 159897.0}, {"date": "2025-09-24", "close": 49.34, "volume": 191812.0}, {"date": "2025-09-25", "close": 49.18, "volume": 142525.0}, {"date": "2025-09-26", "close": 50.4, "volume": 187749.0}, {"date": "2025-09-29", "close": 49.64, "volume": 126465.0}, {"date": "2025-09-30", "close": 50.03, "volume": 139348.0}, {"date": "2025-10-01", "close": 49.0, "volume": 73770.0}, {"date": "2025-10-02", "close": 49.87, "volume": 129107.0}, {"date": "2025-10-03", "close": 49.65, "volume": 174350.0}, {"date": "2025-10-06", "close": 50.63, "volume": 184897.0}, {"date": "2025-10-07", "close": 49.81, "volume": 187284.0}, {"date": "2025-10-08", "close": 50.28, "volume": 119651.0}, {"date": "2025-10-09", "close": 48.99, "volume": 89123.0}, {"date": "2025-10-10", "close": 48.23, "volume": 239292.0}, {"date": "2025-10-13", "close": 51.04, "volume": 162349.0}, {"date": "2025-10-14", "close": 51.91, "volume": 243013.0}, {"date": "2025-10-15", "close": 55.22, "volume": 317550.0}, {"date": "2025-10-16", "close": 54.53, "volume": 318380.0}, {"date": "2025-10-17", "close": 52.16, "volume": 202129.0}, {"date": "2025-10-20", "close": 53.76, "volume": 182866.0}, {"date": "2025-10-21", "close": 54.19, "volume": 170280.0}, {"date": "2025-10-22", "close": 53.09, "volume": 231616.0}, {"date": "2025-10-23", "close": 55.27, "volume": 286916.0}, {"date": "2025-10-24", "close": 54.64, "volume": 119772.0}, {"date": "2025-10-27", "close": 54.35, "volume": 114897.0}, {"date": "2025-10-28", "close": 53.49, "volume": 135618.0}, {"date": "2025-10-29", "close": 52.67, "volume": 244903.0}, {"date": "2025-10-30", "close": 53.03, "volume": 218787.0}, {"date": "2025-10-31", "close": 49.76, "volume": 658148.0}, {"date": "2025-11-03", "close": 53.47, "volume": 612463.0}, {"date": "2025-11-04", "close": 48.28, "volume": 374068.0}, {"date": "2025-11-05", "close": 49.8, "volume": 201444.0}, {"date": "2025-11-06", "close": 48.64, "volume": 225062.0}, {"date": "2025-11-07", "close": 48.99, "volume": 170328.0}, {"date": "2025-11-10", "close": 49.03, "volume": 162972.0}, {"date": "2025-11-11", "close": 49.51, "volume": 161078.0}, {"date": "2025-11-12", "close": 49.83, "volume": 302919.0}, {"date": "2025-11-13", "close": 49.1, "volume": 172004.0}, {"date": "2025-11-14", "close": 48.5, "volume": 142005.0}, {"date": "2025-11-17", "close": 47.07, "volume": 131629.0}, {"date": "2025-11-18", "close": 47.16, "volume": 158836.0}, {"date": "2025-11-19", "close": 47.18, "volume": 115101.0}, {"date": "2025-11-20", "close": 46.81, "volume": 145832.0}, {"date": "2025-11-21", "close": 48.83, "volume": 240006.0}, {"date": "2025-11-24", "close": 49.26, "volume": 135192.0}, {"date": "2025-11-25", "close": 50.78, "volume": 158364.0}, {"date": "2025-11-26", "close": 50.86, "volume": 260988.0}, {"date": "2025-11-28", "close": 50.82, "volume": 105345.0}, {"date": "2025-12-01", "close": 50.03, "volume": 131013.0}, {"date": "2025-12-02", "close": 50.14, "volume": 121108.0}, {"date": "2025-12-03", "close": 51.18, "volume": 108486.0}, {"date": "2025-12-04", "close": 51.68, "volume": 121980.0}, {"date": "2025-12-05", "close": 52.08, "volume": 123079.0}, {"date": "2025-12-08", "close": 50.88, "volume": 150926.0}, {"date": "2025-12-09", "close": 51.23, "volume": 85075.0}, {"date": "2025-12-10", "close": 52.45, "volume": 126891.0}, {"date": "2025-12-11", "close": 53.22, "volume": 111603.0}, {"date": "2025-12-12", "close": 52.57, "volume": 84715.0}, {"date": "2025-12-15", "close": 52.42, "volume": 119427.0}, {"date": "2025-12-16", "close": 52.72, "volume": 129897.0}, {"date": "2025-12-17", "close": 52.37, "volume": 163982.0}, {"date": "2025-12-18", "close": 52.56, "volume": 140523.0}, {"date": "2025-12-19", "close": 52.12, "volume": 791702.0}, {"date": "2025-12-22", "close": 53.03, "volume": 114691.0}, {"date": "2025-12-23", "close": 53.17, "volume": 75016.0}, {"date": "2025-12-24", "close": 53.09, "volume": 44852.0}, {"date": "2025-12-26", "close": 52.7, "volume": 121838.0}, {"date": "2025-12-29", "close": 52.31, "volume": 90238.0}, {"date": "2025-12-30", "close": 51.63, "volume": 48842.0}, {"date": "2025-12-31", "close": 50.59, "volume": 89829.0}, {"date": "2026-01-02", "close": 51.35, "volume": 175876.0}, {"date": "2026-01-05", "close": 52.99, "volume": 129455.0}, {"date": "2026-01-06", "close": 54.04, "volume": 151477.0}, {"date": "2026-01-07", "close": 53.75, "volume": 128926.0}, {"date": "2026-01-08", "close": 54.93, "volume": 166749.0}, {"date": "2026-01-09", "close": 54.71, "volume": 104428.0}, {"date": "2026-01-12", "close": 54.63, "volume": 86643.0}, {"date": "2026-01-13", "close": 54.04, "volume": 145764.0}, {"date": "2026-01-14", "close": 53.67, "volume": 123142.0}, {"date": "2026-01-15", "close": 55.0, "volume": 103154.0}, {"date": "2026-01-16", "close": 54.76, "volume": 189443.0}, {"date": "2026-01-20", "close": 53.03, "volume": 143515.0}, {"date": "2026-01-21", "close": 55.43, "volume": 223609.0}, {"date": "2026-01-22", "close": 55.19, "volume": 174477.0}, {"date": "2026-01-23", "close": 53.75, "volume": 215740.0}, {"date": "2026-01-26", "close": 52.93, "volume": 109732.0}, {"date": "2026-01-27", "close": 52.48, "volume": 83601.0}, {"date": "2026-01-28", "close": 51.86, "volume": 214473.0}, {"date": "2026-01-29", "close": 53.18, "volume": 167105.0}, {"date": "2026-01-30", "close": 52.65, "volume": 223843.0}, {"date": "2026-02-02", "close": 53.45, "volume": 142939.0}, {"date": "2026-02-03", "close": 53.67, "volume": 165728.0}, {"date": "2026-02-04", "close": 53.46, "volume": 192763.0}, {"date": "2026-02-05", "close": 52.48, "volume": 180034.0}, {"date": "2026-02-06", "close": 67.17, "volume": 869120.0}, {"date": "2026-02-09", "close": 65.91, "volume": 523368.0}, {"date": "2026-02-10", "close": 66.35, "volume": 291861.0}, {"date": "2026-02-11", "close": 67.15, "volume": 248801.0}, {"date": "2026-02-12", "close": 66.45, "volume": 184374.0}, {"date": "2026-02-13", "close": 67.52, "volume": 238364.0}, {"date": "2026-02-17", "close": 66.82, "volume": 188564.0}, {"date": "2026-02-18", "close": 65.75, "volume": 228454.0}, {"date": "2026-02-19", "close": 65.52, "volume": 134212.0}, {"date": "2026-02-20", "close": 65.37, "volume": 150945.0}, {"date": "2026-02-23", "close": 63.25, "volume": 187977.0}, {"date": "2026-02-24", "close": 63.28, "volume": 173278.0}, {"date": "2026-02-25", "close": 62.63, "volume": 200291.0}, {"date": "2026-02-26", "close": 62.97, "volume": 160653.0}, {"date": "2026-02-27", "close": 62.08, "volume": 143890.0}, {"date": "2026-03-02", "close": 62.65, "volume": 107140.0}, {"date": "2026-03-03", "close": 61.96, "volume": 124138.0}, {"date": "2026-03-04", "close": 63.13, "volume": 126184.0}, {"date": "2026-03-05", "close": 61.11, "volume": 150752.0}, {"date": "2026-03-06", "close": 57.34, "volume": 276425.0}, {"date": "2026-03-09", "close": 57.59, "volume": 208318.0}, {"date": "2026-03-10", "close": 57.66, "volume": 141838.0}, {"date": "2026-03-11", "close": 58.34, "volume": 134460.0}, {"date": "2026-03-12", "close": 55.23, "volume": 229379.0}, {"date": "2026-03-13", "close": 54.35, "volume": 205010.0}, {"date": "2026-03-16", "close": 55.21, "volume": 137830.0}, {"date": "2026-03-17", "close": 56.72, "volume": 160492.0}, {"date": "2026-03-18", "close": 56.28, "volume": 182552.0}, {"date": "2026-03-19", "close": 56.65, "volume": 136934.0}, {"date": "2026-03-20", "close": 55.75, "volume": 295386.0}, {"date": "2026-03-23", "close": 58.03, "volume": 182948.0}, {"date": "2026-03-24", "close": 59.61, "volume": 159847.0}, {"date": "2026-03-25", "close": 59.82, "volume": 123709.0}, {"date": "2026-03-26", "close": 58.11, "volume": 151795.0}, {"date": "2026-03-27", "close": 56.04, "volume": 131128.0}, {"date": "2026-03-30", "close": 55.38, "volume": 214077.0}, {"date": "2026-03-31", "close": 57.02, "volume": 103250.0}, {"date": "2026-04-01", "close": 58.13, "volume": 116326.0}, {"date": "2026-04-02", "close": 57.77, "volume": 171172.0}, {"date": "2026-04-06", "close": 57.67, "volume": 87961.0}, {"date": "2026-04-07", "close": 57.53, "volume": 145025.0}, {"date": "2026-04-08", "close": 60.51, "volume": 267766.0}, {"date": "2026-04-09", "close": 61.58, "volume": 124063.0}, {"date": "2026-04-10", "close": 61.4, "volume": 75034.0}, {"date": "2026-04-13", "close": 62.82, "volume": 107402.0}, {"date": "2026-04-14", "close": 61.91, "volume": 163403.0}, {"date": "2026-04-15", "close": 63.24, "volume": 195322.0}, {"date": "2026-04-16", "close": 62.06, "volume": 163609.0}, {"date": "2026-04-17", "close": 64.51, "volume": 142490.0}, {"date": "2026-04-20", "close": 64.5, "volume": 92938.0}, {"date": "2026-04-21", "close": 63.79, "volume": 150579.0}, {"date": "2026-04-22", "close": 63.98, "volume": 101897.0}, {"date": "2026-04-23", "close": 63.92, "volume": 111596.0}, {"date": "2026-04-24", "close": 64.62, "volume": 153048.0}, {"date": "2026-04-27", "close": 63.79, "volume": 185518.0}, {"date": "2026-04-28", "close": 63.68, "volume": 100143.0}, {"date": "2026-04-29", "close": 62.26, "volume": 155373.0}, {"date": "2026-04-30", "close": 64.81, "volume": 145691.0}, {"date": "2026-05-01", "close": 65.17, "volume": 443335.0}, {"date": "2026-05-04", "close": 64.34, "volume": 222396.0}, {"date": "2026-05-05", "close": 67.69, "volume": 210894.0}, {"date": "2026-05-06", "close": 68.89, "volume": 170006.0}, {"date": "2026-05-07", "close": 68.17, "volume": 169841.0}, {"date": "2026-05-08", "close": 69.3, "volume": 141640.0}, {"date": "2026-05-11", "close": 70.95, "volume": 227978.0}, {"date": "2026-05-12", "close": 71.02, "volume": 231714.0}, {"date": "2026-05-13", "close": 71.85, "volume": 210689.0}, {"date": "2026-05-14", "close": 72.57, "volume": 157361.0}, {"date": "2026-05-15", "close": 72.01, "volume": 270379.0}, {"date": "2026-05-18", "close": 72.24, "volume": 162368.0}, {"date": "2026-05-19", "close": 70.16, "volume": 185820.0}, {"date": "2026-05-20", "close": 71.13, "volume": 203817.0}, {"date": "2026-05-21", "close": 69.75, "volume": 192873.0}, {"date": "2026-05-22", "close": 71.36, "volume": 208327.0}, {"date": "2026-05-26", "close": 73.94, "volume": 208338.0}, {"date": "2026-05-27", "close": 74.39, "volume": 128013.0}, {"date": "2026-05-28", "close": 74.73, "volume": 217453.0}, {"date": "2026-05-29", "close": 75.76, "volume": 227320.0}, {"date": "2026-06-01", "close": 75.84, "volume": 182809.0}, {"date": "2026-06-02", "close": 78.25, "volume": 179594.0}, {"date": "2026-06-03", "close": 74.67, "volume": 245189.0}, {"date": "2026-06-04", "close": 74.8, "volume": 157129.0}, {"date": "2026-06-05", "close": 72.64, "volume": 191782.0}, {"date": "2026-06-08", "close": 76.14, "volume": 284563.0}, {"date": "2026-06-09", "close": 75.48, "volume": 217197.0}, {"date": "2026-06-10", "close": 73.78, "volume": 254754.0}, {"date": "2026-06-11", "close": 77.96, "volume": 233099.0}, {"date": "2026-06-12", "close": 78.94, "volume": 179084.0}, {"date": "2026-06-15", "close": 78.53, "volume": 185737.0}, {"date": "2026-06-16", "close": 78.74, "volume": 212270.0}, {"date": "2026-06-17", "close": 79.57, "volume": 354409.0}, {"date": "2026-06-18", "close": 81.06, "volume": 455911.0}, {"date": "2026-06-22", "close": 81.68, "volume": 214223.0}, {"date": "2026-06-23", "close": 79.81, "volume": 205857.0}, {"date": "2026-06-24", "close": 79.83, "volume": 220927.0}, {"date": "2026-06-25", "close": 81.22, "volume": 190135.0}, {"date": "2026-06-26", "close": 80.69, "volume": 809669.0}, {"date": "2026-06-29", "close": 79.79, "volume": 195883.0}, {"date": "2026-06-30", "close": 81.51, "volume": 214059.0}, {"date": "2026-07-01", "close": 78.74, "volume": 172871.0}, {"date": "2026-07-02", "close": 76.4, "volume": 191698.0}, {"date": "2026-07-06", "close": 77.14, "volume": 302298.0}, {"date": "2026-07-07", "close": 74.36, "volume": 295270.0}, {"date": "2026-07-08", "close": 72.96, "volume": 330225.0}, {"date": "2026-07-09", "close": 75.18, "volume": 387301.0}, {"date": "2026-07-10", "close": 74.4, "volume": 164970.0}, {"date": "2026-07-13", "close": 74.72, "volume": 186320.0}, {"date": "2026-07-14", "close": 76.98, "volume": 210324.0}, {"date": "2026-07-15", "close": 77.16, "volume": 210233.0}, {"date": "2026-07-16", "close": 77.36, "volume": 180410.0}, {"date": "2026-07-17", "close": 77.62, "volume": 192795.0}, {"date": "2026-07-20", "close": 77.11, "volume": 124015.0}, {"date": "2026-07-21", "close": 80.85, "volume": 125929.0}, {"date": "2026-07-22", "close": 79.73, "volume": 129546.0}, {"date": "2026-07-23", "close": 78.62, "volume": 135558.0}, {"date": "2026-07-24", "close": 78.24, "volume": 106606.0}, {"date": "2026-07-27", "close": 77.64, "volume": 140547.0}, {"date": "2026-07-28", "close": 74.88, "volume": 179223.0}, {"date": "2026-07-29", "close": 71.35, "volume": 235779.0}, {"date": "2026-07-30", "close": 75.14, "volume": 134605.0}, {"date": "2026-07-31", "close": 75.05, "volume": 286608.0}, {"date": "2026-08-03", "close": 80.25, "volume": 299549.0}, {"date": "2026-08-04", "close": 88.4, "volume": 424728.0}, {"date": "2026-08-05", "close": 90.31, "volume": 296943.0}, {"date": "2026-08-06", "close": 87.91, "volume": 179965.0}, {"date": "2026-08-07", "close": 88.91, "volume": 153725.0}, {"date": "2026-08-10", "close": 89.66, "volume": 175206.0}, {"date": "2026-08-11", "close": 90.45, "volume": 154161.0}, {"date": "2026-08-12", "close": 90.8, "volume": 182420.0}, {"date": "2026-08-13", "close": 92.32, "volume": 184545.0}, {"date": "2026-08-14", "close": 91.87, "volume": 140605.0}], "refreshing": true}