{"ticker": "COLB", "overview": {"cik": "887343", "ticker": "COLB", "name": "COLUMBIA BANKING SYSTEM, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000887343-26-000185", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007540", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434182", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000887343-26-000184", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000887343-26-000181", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000887343-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001267342-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001084960-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000887343-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000887343-26-000174", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000887343-26-000173", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000265", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000887343-26-000170", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000887343-26-000167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000887343-26-000165", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000887343-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000887343-26-000159", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000887343-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001133099-26-000010", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-16", "title": "Form 11-K/A", "accession": "0000887343-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001798077-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004456", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000887343-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001481735-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001222385-26-000002", "price_sensitive": false}]}, "description": "COLUMBIA BANKING SYSTEM, INC. trades as COLB on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 1,046 insider filings for the company, from June 2003 to October 2026. Across those, 35 insiders disclosed 122 open-market purchases totalling $4.00M against 34 sales totalling $5.10M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 122, "buy_sum": 4003746.1306, "sell_n": 34, "sell_sum": 5096164.354, "net": -1092418.2234000005, "insiders": 35, "first_date": "2003-06-10", "last_date": "2026-10-29"}, "metrics": {"ticker": "COLB", "has_prices": true, "as_of": "2026-10-26", "last": 31.06, "prev_close": 30.855, "change": 0.2049999999999983, "change_pct": 0.006643979906011936, "session_volume": 3401968.0, "vwap_5": 30.240016401496018, "vwap_20": 29.026139759957083, "vwap_60": 30.054755909321155, "vwap_250": 29.37867880874136, "high_52w": 33.61, "low_52w": 25.75, "avg_volume_20": 2880001.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000887343-26-000185", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Steven R. Gardner", "who_key": "GARDNER STEVEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 328616.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims COLB: $329K", "source_url": "https://www.sec.gov/Archives/edgar/data/1267342/000088734326000185/0000887343-26-000185-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6769}, {"id": "0001267342-26-000003", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Steven R. Gardner", "who_key": "GARDNER STEVEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267342/000126734226000003/0001267342-26-000003-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85969}, {"id": "0001084960-26-000007", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Simone Lagomarsino", "who_key": "LAGOMARSINO SIMONE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1084960/000108496026000007/0001084960-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "0000887343-26-000174", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Judi Giem", "who_key": "Giem Judi", "role": "EVP CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 99246.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813483/000088734326000174/0000887343-26-000174-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000902219-26-000265", "src": "13DG", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Columbia Banking System, Inc.", "who_key": "COLUMBIA BANKING SYSTEM, 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": "State Commercial Banks", "country": "United States", "headline": "COLUMBIA BANKING SYSTEM, INC. moves to a 4.1% passive stake in COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/0000902219-26-000265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0000887343-26-000161", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Aaron James Deer", "who_key": "Deer Aaron James", "role": "EVP Chief Strategy/Innov Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22477.82, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLB draws $22K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734326000161/0000887343-26-000161-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001133099-26-000010", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Luis MacHuca", "who_key": "MACHUCA LUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000113309926000010/0001133099-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202609}, {"id": "0001798077-26-000005", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Devine David Moore", "who_key": "Moore Devine David", "role": "EVP Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115288.49999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $115K of COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000179807726000005/0001798077-26-000005-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212689}, {"id": "0001537873-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Mark A. Finkelstein", "who_key": "Finkelstein Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000153787326000002/0001537873-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001610387-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Eric Forrest", "who_key": "Forrest Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000161038726000002/0001610387-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001713258-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Randal Lee Lund", "who_key": "Lund Randal Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000171325826000002/0001713258-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001133099-26-000007", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Luis MacHuca", "who_key": "MACHUCA LUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000113309926000007/0001133099-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001284574-26-000003", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000128457426000003/0001284574-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0000887343-26-000146", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "John F. Schultz", "who_key": "SCHULTZ JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734326000146/0000887343-26-000146-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001610217-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Elizabeth Whitehead Seaton", "who_key": "SEATON ELIZABETH WHITEHEAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000161021726000002/0001610217-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001222385-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Jaynie M. Studenmund", "who_key": "STUDENMUND JAYNIE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000122238526000002/0001222385-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001481735-26-000003", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Hilliard C. Terry III", "who_key": "Terry Hilliard C. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000148173526000003/0001481735-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0000887343-26-000147", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Anddria Varnado", "who_key": "Varnado Anddria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734326000147/0000887343-26-000147-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0002100119-26-000319", "src": "13DG", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Columbia Banking System, Inc.", "who_key": "COLUMBIA BANKING SYSTEM, 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": "State Commercial Banks", "country": "United States", "headline": "COLUMBIA BANKING SYSTEM, INC. crosses 5% of COLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/0002100119-26-000319-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "0001740374-26-000004", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Brock Lakely", "who_key": "Lakely Brock", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11523.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000174037426000004/0001740374-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290449}, {"id": "0001133099-26-000005", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Luis MacHuca", "who_key": "MACHUCA LUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000113309926000005/0001133099-26-000005-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333649}, {"id": "0001955918-26-000003", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Drew K. Anderson", "who_key": "Anderson Drew K", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 97601.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000195591826000003/0001955918-26-000003-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001619728-26-000003", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Kumi Yamamoto Baruffi", "who_key": "BARUFFI KUMI YAMAMOTO", "role": "EVP General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24577.510000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider trims $25K of COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000161972826000003/0001619728-26-000003-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001810107-26-000007", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Aaron James Deer", "who_key": "Deer Aaron James", "role": "EVP Chief Strategy/Innov Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57286.32000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000181010726000007/0001810107-26-000007-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001740374-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Brock Lakely", "who_key": "Lakely Brock", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5534.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $6K of COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000174037426000002/0001740374-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001796657-26-000005", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Christopher Merrywell", "who_key": "Merrywell Christopher", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 183242.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000179665726000005/0001796657-26-000005-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001798077-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Devine David Moore", "who_key": "Moore Devine David", "role": "EVP Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34518.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000179807726000002/0001798077-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001759802-26-000008", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Frank Namdar", "who_key": "Namdar Frank", "role": "EVP Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109825.01000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000175980226000008/0001759802-26-000008-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001689701-26-000004", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Torran B. Nixon", "who_key": "Nixon Torran B", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 184003.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000168970126000004/0001689701-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001606248-26-000002", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Andrew H. Ognall", "who_key": "OGNALL ANDREW H", "role": "EVP Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87398.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on COLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000160624826000002/0001606248-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}], "recent_buys": [{"id": "0000887343-26-000161", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Aaron James Deer", "who_key": "Deer Aaron James", "role": "EVP Chief Strategy/Innov Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22477.82, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLB draws $22K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734326000161/0000887343-26-000161-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0000887343-24-000048", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Elizabeth Whitehead Seaton", "who_key": "SEATON ELIZABETH WHITEHEAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49618.8, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $50K of COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000048/0000887343-24-000048-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1441009}, {"id": "0001628280-24-003155", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Randal Lee Lund", "who_key": "Lund Randal Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19287.600000000002, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000162828024003155/0001628280-24-003155-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448209}, {"id": "0000887343-24-000044", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Aaron James Deer", "who_key": "Deer Aaron James", "role": "Chief Strategy/Innovation Offc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38648.200000000004, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000044/0000887343-24-000044-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448209}, {"id": "0000887343-24-000046", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Luis MacHuca", "who_key": "MACHUCA LUIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100638.10939999999, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000046/0000887343-24-000046-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449649}, {"id": "0000887343-24-000042", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Torran B. Nixon", "who_key": "Nixon Torran B", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 74801.64, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000042/0000887343-24-000042-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449649}, {"id": "0000887343-24-000040", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Craig D. Eerkes", "who_key": "EERKES CRAIG D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44579.2074, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000040/0000887343-24-000040-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451089}, {"id": "0000887343-24-000038", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Christopher Merrywell", "who_key": "Merrywell Christopher", "role": "Senior Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 105449.5, "score": 36.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000038/0000887343-24-000038-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451089}, {"id": "0000887343-24-000036", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Clint Stein", "who_key": "Stein Clint", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199112.44, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000036/0000887343-24-000036-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451089}, {"id": "0000887343-24-000034", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "S. Mae Fujita Numata", "who_key": "Numata S Mae Fujita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50608.3, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 9 insiders into COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000034/0000887343-24-000034-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451089}, {"id": "0000887343-24-000032", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Mark A. Finkelstein", "who_key": "Finkelstein Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74965.04000000001, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 10 buying COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000032/0000887343-24-000032-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451089}, {"id": "0000887343-24-000030", "src": "INSIDERS", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Eric Forrest", "who_key": "Forrest Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99244.59999999999, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying COLB \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000030/0000887343-24-000030-index.htm", "trade_date": "2024-01-29", "timestamp": "2024-01-29", "mins": 1452529}], "institutional": [{"id": "13DG-0000902219-26-000265", "src": "13DG", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Columbia Banking System, Inc.", "who_key": "COLUMBIA BANKING SYSTEM, 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": "State Commercial Banks", "country": "United States", "headline": "COLUMBIA BANKING SYSTEM, INC. moves to a 4.1% passive stake in COLB", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/0000902219-26-000265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "13DG-0002100119-26-000319", "src": "13DG", "ticker": "COLB", "cik": "887343", "company": "COLUMBIA BANKING SYSTEM, INC.", "company_raw": "COLUMBIA BANKING SYSTEM, INC.", "who": "Columbia Banking System, Inc.", "who_key": "COLUMBIA BANKING SYSTEM, 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": "State Commercial Banks", "country": "United States", "headline": "COLUMBIA BANKING SYSTEM, INC. crosses 5% of COLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887343/0002100119-26-000319-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Columbia Banking System, Inc. - Common Stock", "new_value": "COLUMBIA BANKING SYSTEM, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887343", "applied": 1, "detected_at": "2026-09-11T07:45:29.749626"}]}, "key_people": [{"who": "Tom Matson Sr", "who_key": "MATSON TOM SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2121159.12, "net": -2121159.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2121159.12, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665107000001/0001186651-07-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2121159.12, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665107000001/0001186651-07-000001-index.htm"}}, {"who": "Tom Hulbert", "who_key": "HULBERT TOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 522453.92000000004, "sold": 213844.811, "net": 308609.10900000005, "trades": 6, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 356659.77, "date": "2021-11-26", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734321000167/0000887343-21-000167-index.htm"}, {"action": "BUY", "amount": 87880.0, "date": "2020-05-12", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734320000158/0000887343-20-000158-index.htm"}, {"action": "BUY", "amount": 23081.75, "date": "2020-05-11", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734320000157/0000887343-20-000157-index.htm"}, {"action": "SELL", "amount": 64500.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665013000002/0001186650-13-000002-index.htm"}, {"action": "SELL", "amount": 149344.811, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665013000001/0001186650-13-000001-index.htm"}, {"action": "BUY", "amount": 54832.4, "date": "2007-05-04", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665007000001/0001186650-07-000001-index.htm"}], "latest": {"action": "BUY", "amount": 356659.77, "date": "2021-11-26", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734321000167/0000887343-21-000167-index.htm"}}, {"who": "Steven R. Gardner", "who_key": "GARDNER STEVEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 732543.26, "net": -732543.26, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 328616.51, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267342/000088734326000185/0000887343-26-000185-index.htm"}, {"action": "SELL", "amount": 403926.75, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734326000024/0000887343-26-000024-index.htm"}], "latest": {"action": "SELL", "amount": 328616.51, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267342/000088734326000185/0000887343-26-000185-index.htm"}}, {"who": "Melanie J. Dressel", "who_key": "DRESSEL MELANIE J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 597716.0314, "sold": 133762.1, "net": 463953.9314, "trades": 25, "top_score": 58.1, "lean": "buying", "history": [{"action": "SELL", "amount": 24806.0, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664013000004/0001186640-13-000004-index.htm"}, {"action": "SELL", "amount": 34400.1, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664012000003/0001186640-12-000003-index.htm"}, {"action": "SELL", "amount": 74556.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664011000004/0001186640-11-000004-index.htm"}, {"action": "BUY", "amount": 107902.05099999999, "date": "2008-01-09", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664008000001/0001186640-08-000001-index.htm"}, {"action": "BUY", "amount": 108433.06, "date": "2007-07-03", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664007000006/0001186640-07-000006-index.htm"}, {"action": "BUY", "amount": 99903.76, "date": "2007-01-18", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664007000004/0001186640-07-000004-index.htm"}, {"action": "BUY", "amount": 99903.76, "date": "2007-01-18", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664007000005/0001186640-07-000005-index.htm"}, {"action": "BUY", "amount": 99903.76, "date": "2007-01-18", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664008000003/0001186640-08-000003-index.htm"}, {"action": "BUY", "amount": 7207.08, "date": "2007-01-03", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664007000001/0001186640-07-000001-index.htm"}, {"action": "BUY", "amount": 7207.08, "date": "2007-01-03", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664007000002/0001186640-07-000002-index.htm"}, {"action": "BUY", "amount": 16100.423999999999, "date": "2006-06-30", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664006000003/0001186640-06-000003-index.htm"}, {"action": "BUY", "amount": 12089.826, "date": "2006-06-30", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664007000003/0001186640-07-000003-index.htm"}, {"action": "BUY", "amount": 7167.654, "date": "2006-01-03", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664006000001/0001186640-06-000001-index.htm"}, {"action": "BUY", "amount": 7167.654, "date": "2006-01-03", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664006000002/0001186640-06-000002-index.htm"}, {"action": "BUY", "amount": 4010.5980000000004, "date": "2005-06-30", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664005000003/0001186640-05-000003-index.htm"}, {"action": "BUY", "amount": 2742.4700000000003, "date": "2004-12-31", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664005000001/0001186640-05-000001-index.htm"}, {"action": "BUY", "amount": 918.48, "date": "2004-08-02", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664004000005/0001186640-04-000005-index.htm"}, {"action": "BUY", "amount": 4925.6, "date": "2004-07-06", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664004000004/0001186640-04-000004-index.htm"}, {"action": "BUY", "amount": 2317.887, "date": "2003-12-31", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664004000001/0001186640-04-000001-index.htm"}, {"action": "BUY", "amount": 1653.9, "date": "2003-12-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664003000012/0001186640-03-000012-index.htm"}, {"action": "BUY", "amount": 1653.9, "date": "2003-12-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664003000013/0001186640-03-000013-index.htm"}, {"action": "BUY", "amount": 1106.0874000000001, "date": "2003-09-30", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664003000010/0001186640-03-000010-index.htm"}, {"action": "BUY", "amount": 1297.2, "date": "2003-09-09", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664003000009/0001186640-03-000009-index.htm"}, {"action": "BUY", "amount": 2323.8, "date": "2003-07-01", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664003000007/0001186640-03-000007-index.htm"}, {"action": "BUY", "amount": 1780.0, "date": "2003-06-10", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664003000006/0001186640-03-000006-index.htm"}], "latest": {"action": "SELL", "amount": 24806.0, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118664013000004/0001186640-13-000004-index.htm"}}, {"who": "Clint Stein", "who_key": "Stein Clint", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 225124.19, "sold": 447464.18, "net": -222339.99, "trades": 11, "top_score": 53.4, "lean": "selling", "history": [{"action": "BUY", "amount": 199112.44, "date": "2024-01-30", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000036/0000887343-24-000036-index.htm"}, {"action": "BUY", "amount": 4306.74, "date": "2021-01-07", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734321000014/0000887343-21-000014-index.htm"}, {"action": "BUY", "amount": 6377.5, "date": "2020-07-02", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734320000183/0000887343-20-000183-index.htm"}, {"action": "BUY", "amount": 2231.08, "date": "2020-01-03", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734320000017/0000887343-20-000017-index.htm"}, {"action": "BUY", "amount": 4656.08, "date": "2019-07-01", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734319000109/0000887343-19-000109-index.htm"}, {"action": "SELL", "amount": 25176.24, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734319000022/0000887343-19-000022-index.htm"}, {"action": "BUY", "amount": 2155.56, "date": "2019-01-02", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734319000007/0000887343-19-000007-index.htm"}, {"action": "BUY", "amount": 4306.77, "date": "2018-07-05", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734318000131/0000887343-18-000131-index.htm"}, {"action": "SELL", "amount": 101567.94, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734318000065/0000887343-18-000065-index.htm"}, {"action": "BUY", "amount": 1978.0200000000002, "date": "2018-01-08", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734318000006/0000887343-18-000006-index.htm"}, {"action": "SELL", "amount": 320720.0, "date": "2017-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734317000105/0000887343-17-000105-index.htm"}], "latest": {"action": "BUY", "amount": 199112.44, "date": "2024-01-30", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734324000036/0000887343-24-000036-index.htm"}}, {"who": "Andy McDonald", "who_key": "McDonald Andy", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 23538.843, "sold": 374966.90640000004, "net": -351428.06340000004, "trades": 9, "top_score": 36.4, "lean": "selling", "history": [{"action": "SELL", "amount": 94942.79340000001, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734320000195/0000887343-20-000195-index.htm"}, {"action": "SELL", "amount": 122043.86000000002, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734319000103/0000887343-19-000103-index.htm"}, {"action": "SELL", "amount": 117840.253, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734318000152/0000887343-18-000152-index.htm"}, {"action": "BUY", "amount": 10159.560000000001, "date": "2018-07-05", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734318000130/0000887343-18-000130-index.htm"}, {"action": "BUY", "amount": 4835.160000000001, "date": "2018-01-08", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734318000005/0000887343-18-000005-index.htm"}, {"action": "SELL", "amount": 40140.0, "date": "2011-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000129205811000004/0001292058-11-000004-index.htm"}, {"action": "BUY", "amount": 2771.685, "date": "2008-01-09", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000129205808000001/0001292058-08-000001-index.htm"}, {"action": "BUY", "amount": 3316.95, "date": "2007-07-03", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000129205807000004/0001292058-07-000004-index.htm"}, {"action": "BUY", "amount": 2455.488, "date": "2006-01-03", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000129205806000002/0001292058-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 94942.79340000001, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000088734320000195/0000887343-20-000195-index.htm"}}, {"who": "Evans Q. Whitney", "who_key": "WHITNEY EVANS Q", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 301189.25, "sold": 84702.9, "net": 216486.35, "trades": 5, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 82448.84999999999, "date": "2007-01-09", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665907000002/0001186659-07-000002-index.htm"}, {"action": "BUY", "amount": 98418.72, "date": "2006-01-04", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665906000001/0001186659-06-000001-index.htm"}, {"action": "BUY", "amount": 98418.72, "date": "2006-01-04", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665906000002/0001186659-06-000002-index.htm"}, {"action": "SELL", "amount": 84702.9, "date": "2004-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665904000002/0001186659-04-000002-index.htm"}, {"action": "BUY", "amount": 21902.96, "date": "2004-06-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665904000001/0001186659-04-000001-index.htm"}], "latest": {"action": "BUY", "amount": 82448.84999999999, "date": "2007-01-09", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665907000002/0001186659-07-000002-index.htm"}}, {"who": "Gary R. Schminkey", "who_key": "SCHMINKEY GARY R", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 65935.54, "sold": 313029.76, "net": -247094.22000000003, "trades": 6, "top_score": 44.1, "lean": "selling", "history": [{"action": "SELL", "amount": 62224.71, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665611000003/0001186656-11-000003-index.htm"}, {"action": "SELL", "amount": 91603.05, "date": "2008-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665608000003/0001186656-08-000003-index.htm"}, {"action": "BUY", "amount": 32967.77, "date": "2007-01-11", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665607000001/0001186656-07-000001-index.htm"}, {"action": "BUY", "amount": 32967.77, "date": "2007-01-11", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665607000002/0001186656-07-000002-index.htm"}, {"action": "SELL", "amount": 79601.0, "date": "2005-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665605000001/0001186656-05-000001-index.htm"}, {"action": "SELL", "amount": 79601.0, "date": "2005-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665606000001/0001186656-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 62224.71, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887343/000118665611000003/0001186656-11-000003-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -328616.51}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000887343-26-000185", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007540", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434182", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000887343-26-000184", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000887343-26-000181", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000887343-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001267342-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001084960-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000887343-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000887343-26-000174", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000887343-26-000173", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000265", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000887343-26-000170", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000887343-26-000167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000887343-26-000165", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000887343-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000887343-26-000159", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000887343-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001133099-26-000010", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-16", "title": "Form 11-K/A", "accession": "0000887343-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001798077-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004456", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000887343-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001481735-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001222385-26-000002", "price_sensitive": false}], "performance": {"ticker": "COLB", "has_prices": true, "summary": {"n": 124, "avg": 0.029934463679991714, "win_rate": 0.25806451612903225, "best": 0.6716899892357374, "worst": -0.2928051001821494, "as_of": "2026-10-26"}, "buys": [{"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Strategy/Innov Offcr", "amount": 22477.82, "date": "2026-06-30", "score": 35.5, "ref_price": 32.05, "return": -0.030889235569422732}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 26.41, "return": 0.17606967057932596}, {"who": "SEATON ELIZABETH WHITEHEAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49618.8, "date": "2024-02-06", "score": 37.3, "ref_price": 18.58, "return": 0.6716899892357374}, {"who": "Lund Randal Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19287.600000000002, "date": "2024-02-01", "score": 31.6, "ref_price": 19.31, "return": 0.6084930088037287}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy/Innovation Offc", "amount": 38648.200000000004, "date": "2024-02-01", "score": 38.8, "ref_price": 19.31, "return": 0.6084930088037287}, {"who": "MACHUCA LUIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100638.10939999999, "date": "2024-01-31", "score": 40.4, "ref_price": 20.16, "return": 0.5406746031746031}, {"who": "Nixon Torran B", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Executive VP", "amount": 74801.64, "date": "2024-01-31", "score": 33.0, "ref_price": 20.16, "return": 0.5406746031746031}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44579.2074, "date": "2024-01-30", "score": 35.9, "ref_price": 21.11, "return": 0.47134059687351965}, {"who": "Merrywell Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Executive VP", "amount": 105449.5, "date": "2024-01-30", "score": 36.0, "ref_price": 21.11, "return": 0.47134059687351965}, {"who": "Stein Clint", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 199112.44, "date": "2024-01-30", "score": 53.4, "ref_price": 21.11, "return": 0.47134059687351965}, {"who": "Numata S Mae Fujita", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50608.3, "date": "2024-01-30", "score": 42.8, "ref_price": 21.11, "return": 0.47134059687351965}, {"who": "Finkelstein Mark A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74965.04000000001, "date": "2024-01-30", "score": 40.2, "ref_price": 21.11, "return": 0.47134059687351965}, {"who": "Forrest Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99244.59999999999, "date": "2024-01-29", "score": 42.6, "ref_price": 20.9, "return": 0.4861244019138756}, {"who": "FARNSWORTH RON L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 51775.0, "date": "2024-01-29", "score": 43.4, "ref_price": 20.9, "return": 0.4861244019138756}, {"who": "SCHULTZ JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174560.805, "date": "2024-01-29", "score": 45.8, "ref_price": 20.9, "return": 0.4861244019138756}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel, Corporate Sec", "amount": 15585.5, "date": "2023-06-30", "score": 24.9, "ref_price": 20.28, "return": 0.5315581854043391}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy/Innovation Offc", "amount": 15585.5, "date": "2023-06-30", "score": 33.7, "ref_price": 20.28, "return": 0.5315581854043391}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50024.810000000005, "date": "2023-05-24", "score": 36.8, "ref_price": 21.08, "return": 0.4734345351043644}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 21.87, "return": 0.4202103337905806}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP General Counsel", "amount": 6226.88, "date": "2022-12-30", "score": 20.5, "ref_price": 30.13, "return": 0.03086624626617988}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief H.R. Officer", "amount": 7085.76, "date": "2022-12-30", "score": 29.8, "ref_price": 30.13, "return": 0.03086624626617988}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 6989.09, "date": "2022-06-30", "score": 29.8, "ref_price": 28.65, "return": 0.08411867364746947}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 11502.34, "date": "2022-06-30", "score": 23.5, "ref_price": 28.65, "return": 0.08411867364746947}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 19290.92, "date": "2022-06-30", "score": 38.9, "ref_price": 28.65, "return": 0.08411867364746947}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48312.88, "date": "2022-06-10", "score": 36.7, "ref_price": 28.39, "return": 0.09404719971821057}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 84000.0, "date": "2022-05-02", "score": 49.3, "ref_price": 28.99, "return": 0.07140393239047949}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 100359.00000000001, "date": "2022-02-24", "score": 51.3, "ref_price": 34.85, "return": -0.10875179340028701}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 3416.2, "date": "2022-01-04", "score": 26.6, "ref_price": 33.76, "return": -0.07997630331753552}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 5477.7, "date": "2022-01-04", "score": 19.9, "ref_price": 33.76, "return": -0.07997630331753552}, {"who": "HULBERT TOM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 356659.77, "date": "2021-11-26", "score": 46.4, "ref_price": 32.69, "return": -0.049862343224227564}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 6011.6, "date": "2021-07-06", "score": 29.0, "ref_price": 36.41, "return": -0.14693765449052454}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 22496.04, "date": "2021-07-06", "score": 40.6, "ref_price": 36.41, "return": -0.14693765449052454}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 9618.56, "date": "2021-07-06", "score": 22.5, "ref_price": 36.41, "return": -0.14693765449052454}, {"who": "Deer Aaron James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 22496.1, "date": "2021-02-15", "score": 41.5, "ref_price": 43.53, "return": -0.28646910176889506}, {"who": "Stein Clint", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & DIRECTOR, Director", "amount": 4306.74, "date": "2021-01-07", "score": 33.8, "ref_price": 40.16, "return": -0.22659362549800793}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 3296.22, "date": "2021-01-07", "score": 26.5, "ref_price": 40.16, "return": -0.22659362549800793}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 5269.139999999999, "date": "2021-01-07", "score": 19.7, "ref_price": 40.16, "return": -0.22659362549800793}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 8596.87, "date": "2020-07-02", "score": 22.1, "ref_price": 26.78, "return": 0.15982076176250923}, {"who": "Stein Clint", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & DIRECTOR, Director", "amount": 6377.5, "date": "2020-07-02", "score": 35.5, "ref_price": 26.78, "return": 0.15982076176250923}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 5612.200000000001, "date": "2020-07-02", "score": 28.8, "ref_price": 26.78, "return": 0.15982076176250923}, {"who": "HULBERT TOM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87880.0, "date": "2020-05-12", "score": 39.6, "ref_price": 21.42, "return": 0.45004668534080283}, {"who": "HULBERT TOM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23081.75, "date": "2020-05-11", "score": 31.8, "ref_price": 22.79, "return": 0.36287845546292236}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22930.0, "date": "2020-05-07", "score": 32.7, "ref_price": 23.02, "return": 0.34926151172893133}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28270.0, "date": "2020-03-10", "score": 33.8, "ref_price": 29.84, "return": 0.04088471849865948}, {"who": "Stein Clint", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & DIRECTOR, Director", "amount": 2231.08, "date": "2020-01-03", "score": 31.1, "ref_price": 40.49, "return": -0.23289701160780446}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 3018.5200000000004, "date": "2020-01-03", "score": 26.1, "ref_price": 40.49, "return": -0.23289701160780446}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 4494.97, "date": "2020-01-03", "score": 19.0, "ref_price": 40.49, "return": -0.23289701160780446}, {"who": "Stein Clint", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO", "amount": 4656.08, "date": "2019-07-01", "score": 19.1, "ref_price": 36.45, "return": -0.14787379972565168}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 5632.88, "date": "2019-07-01", "score": 28.8, "ref_price": 36.45, "return": -0.14787379972565168}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 8433.04, "date": "2019-07-01", "score": 21.9, "ref_price": 36.45, "return": -0.14787379972565168}, {"who": "Stein Clint", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO", "amount": 2155.56, "date": "2019-01-02", "score": 16.0, "ref_price": 36.8, "return": -0.15597826086956518}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 2906.74, "date": "2019-01-02", "score": 25.9, "ref_price": 36.8, "return": -0.15597826086956518}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 6858.599999999999, "date": "2019-01-02", "score": 21.0, "ref_price": 36.8, "return": -0.15597826086956518}, {"who": "Stein Clint", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO & CFO", "amount": 4306.77, "date": "2018-07-05", "score": 31.3, "ref_price": 41.66, "return": -0.25444071051368217}, {"who": "McDonald Andy", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CCO", "amount": 10159.560000000001, "date": "2018-07-05", "score": 22.7, "ref_price": 41.66, "return": -0.25444071051368217}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 5779.17, "date": "2018-07-05", "score": 28.9, "ref_price": 41.66, "return": -0.25444071051368217}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 13766.94, "date": "2018-07-05", "score": 24.5, "ref_price": 41.66, "return": -0.25444071051368217}, {"who": "Lawson David C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief H.R. Officer", "amount": 2783.88, "date": "2018-01-08", "score": 25.8, "ref_price": 43.92, "return": -0.2928051001821494}, {"who": "BARUFFI KUMI YAMAMOTO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 6373.620000000001, "date": "2018-01-08", "score": 20.7, "ref_price": 43.92, "return": -0.2928051001821494}, {"who": "Stein Clint", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO & CFO", "amount": 1978.0200000000002, "date": "2018-01-08", "score": 28.2, "ref_price": 43.92, "return": -0.2928051001821494}, {"who": "McDonald Andy", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CCO", "amount": 4835.160000000001, "date": "2018-01-08", "score": 19.2, "ref_price": 43.92, "return": -0.2928051001821494}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-06-24", "score": 26.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "EERKES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13722.0, "date": "2014-12-11", "score": 32.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "Lantow Michelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25859.999999999996, "date": "2012-11-07", "score": 43.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "Numata S Mae Fujita", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14204.235, "date": "2012-11-07", "score": 31.8, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "REGIS DANIEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40740.0, "date": "2009-08-06", "score": 38.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "FOLSOM JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11888.975, "date": "2009-03-10", "score": 31.9, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "Roberts Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 25126.499999999996, "date": "2008-11-26", "score": 42.0, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WILL JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47879.5, "date": "2008-11-25", "score": 37.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "Roberts Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 22950.0, "date": "2008-08-06", "score": 40.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WEYERHAEUSER WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120250.0, "date": "2008-02-05", "score": 40.3, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 107902.05099999999, "date": "2008-01-09", "score": 58.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "McDonald Andy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2771.685, "date": "2008-01-09", "score": 27.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "Roberts Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8235.864, "date": "2008-01-09", "score": 33.2, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "McDonald Andy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3316.95, "date": "2007-07-03", "score": 27.9, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 108433.06, "date": "2007-07-03", "score": 58.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "Roberts Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8239.725, "date": "2007-07-03", "score": 33.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "HULBERT TOM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54832.4, "date": "2007-05-04", "score": 36.8, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WEYERHAEUSER WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183623.4, "date": "2007-04-30", "score": 42.6, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99903.76, "date": "2007-01-18", "score": 57.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99903.76, "date": "2007-01-18", "score": 57.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99903.76, "date": "2007-01-18", "score": 57.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "SCHMINKEY GARY R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 32967.77, "date": "2007-01-11", "score": 44.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "SCHMINKEY GARY R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 32967.77, "date": "2007-01-11", "score": 44.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WHITNEY EVANS Q", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 82448.84999999999, "date": "2007-01-09", "score": 45.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7207.08, "date": "2007-01-03", "score": 36.2, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3002.95, "date": "2007-01-03", "score": 27.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7207.08, "date": "2007-01-03", "score": 36.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12089.826, "date": "2006-06-30", "score": 38.9, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9004.41, "date": "2006-06-30", "score": 33.6, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 16100.423999999999, "date": "2006-06-30", "score": 41.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WHITNEY EVANS Q", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 98418.72, "date": "2006-01-04", "score": 46.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WHITNEY EVANS Q", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 98418.72, "date": "2006-01-04", "score": 46.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7167.654, "date": "2006-01-03", "score": 36.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "McDonald Andy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2455.488, "date": "2006-01-03", "score": 36.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5995.152, "date": "2006-01-03", "score": 31.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7167.654, "date": "2006-01-03", "score": 36.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "RODMAN DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8977.916000000001, "date": "2005-08-04", "score": 33.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3013.4880000000003, "date": "2005-06-30", "score": 28.8, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3013.4880000000003, "date": "2005-06-30", "score": 28.8, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4010.5980000000004, "date": "2005-06-30", "score": 34.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2998.96, "date": "2004-12-31", "score": 29.2, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2742.4700000000003, "date": "2004-12-31", "score": 32.5, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "GOLDBERG FREDERICK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24350.0, "date": "2004-11-01", "score": 33.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "RODMAN DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3787.7999999999997, "date": "2004-08-05", "score": 34.9, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "REGIS DANIEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107321.01, "date": "2004-08-04", "score": 43.2, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "RODMAN DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3210.0, "date": "2004-08-04", "score": 28.2, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "FOLSOM JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21810.0, "date": "2004-08-02", "score": 33.3, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 918.48, "date": "2004-08-02", "score": 28.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4925.6, "date": "2004-07-06", "score": 34.6, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2989.2000000000003, "date": "2004-07-06", "score": 29.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "WHITNEY EVANS Q", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 21902.96, "date": "2004-06-14", "score": 37.8, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "NELSON MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 11096.92, "date": "2004-06-14", "score": 44.2, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "FOLSOM JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33626.8, "date": "2004-06-10", "score": 34.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2317.887, "date": "2003-12-31", "score": 31.3, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1653.9, "date": "2003-12-12", "score": 30.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1653.9, "date": "2003-12-12", "score": 30.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "GOLDBERG FREDERICK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20890.0, "date": "2003-11-25", "score": 33.0, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "RUSSELL HARALD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2279.2104, "date": "2003-09-30", "score": 26.6, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1106.0874000000001, "date": "2003-09-30", "score": 29.1, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1297.2, "date": "2003-09-09", "score": 29.4, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "RUSSELL HARALD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2544.561, "date": "2003-07-01", "score": 26.7, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2323.8, "date": "2003-07-01", "score": 31.3, "ref_price": 31.98, "return": -0.028767979987492236}, {"who": "DRESSEL MELANIE J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1780.0, "date": "2003-06-10", "score": 30.4, "ref_price": 31.98, "return": -0.028767979987492236}]}, "price_series": [{"date": "2016-10-26", "close": 31.98, "volume": 239219.0}, {"date": "2016-10-27", "close": 32.72, "volume": 442447.0}, {"date": "2016-10-28", "close": 32.79, "volume": 213967.0}, {"date": "2016-10-31", "close": 33.02, "volume": 332276.0}, {"date": "2016-11-01", "close": 32.62, "volume": 170048.0}, {"date": "2016-11-02", "close": 31.95, "volume": 180101.0}, {"date": "2016-11-03", "close": 32.09, "volume": 149505.0}, {"date": "2016-11-04", "close": 32.35, "volume": 302486.0}, {"date": "2016-11-07", "close": 33.19, "volume": 307472.0}, {"date": "2016-11-08", "close": 33.19, "volume": 308479.0}, {"date": "2016-11-09", "close": 35.29, "volume": 399866.0}, {"date": "2016-11-10", "close": 36.84, "volume": 352443.0}, {"date": "2016-11-11", "close": 37.86, "volume": 502363.0}, {"date": "2016-11-14", "close": 38.29, "volume": 433275.0}, {"date": "2016-11-15", "close": 38.8, "volume": 338044.0}, {"date": "2016-11-16", "close": 38.23, "volume": 355573.0}, {"date": "2016-11-17", "close": 38.67, "volume": 288833.0}, {"date": "2016-11-18", "close": 39.14, "volume": 423849.0}, {"date": "2016-11-21", "close": 38.88, "volume": 193082.0}, {"date": "2016-11-22", "close": 39.64, "volume": 224752.0}, {"date": "2016-11-23", "close": 39.99, "volume": 262169.0}, {"date": "2016-11-25", "close": 39.97, "volume": 66042.0}, {"date": "2016-11-28", "close": 39.34, "volume": 226087.0}, {"date": "2016-11-29", "close": 39.48, "volume": 174605.0}, {"date": "2016-11-30", "close": 39.82, "volume": 318527.0}, {"date": "2016-12-01", "close": 41.06, "volume": 450025.0}, {"date": "2016-12-02", "close": 41.31, "volume": 400239.0}, {"date": "2016-12-05", "close": 42.19, "volume": 297361.0}, {"date": "2016-12-06", "close": 42.72, "volume": 355752.0}, {"date": "2016-12-07", "close": 43.49, "volume": 301947.0}, {"date": "2016-12-08", "close": 44.57, "volume": 388059.0}, {"date": "2016-12-09", "close": 44.63, "volume": 411690.0}, {"date": "2016-12-12", "close": 43.25, "volume": 474401.0}, {"date": "2016-12-13", "close": 43.61, "volume": 316616.0}, {"date": "2016-12-14", "close": 43.43, "volume": 298350.0}, {"date": "2016-12-15", "close": 43.59, "volume": 457181.0}, {"date": "2016-12-16", "close": 43.62, "volume": 1079241.0}, {"date": "2016-12-19", "close": 43.46, "volume": 242376.0}, {"date": "2016-12-20", "close": 44.77, "volume": 243567.0}, {"date": "2016-12-21", "close": 44.87, "volume": 192120.0}, {"date": "2016-12-22", "close": 44.96, "volume": 158292.0}, {"date": "2016-12-23", "close": 44.9, "volume": 120300.0}, {"date": "2016-12-27", "close": 45.13, "volume": 140785.0}, {"date": "2016-12-28", "close": 44.76, "volume": 162350.0}, {"date": "2016-12-29", "close": 44.66, "volume": 131005.0}, {"date": "2016-12-30", "close": 44.68, "volume": 153674.0}, {"date": "2017-01-03", "close": 44.53, "volume": 182258.0}, {"date": "2017-01-04", "close": 45.05, "volume": 562524.0}, {"date": "2017-01-05", "close": 44.1, "volume": 413941.0}, {"date": "2017-01-06", "close": 44.33, "volume": 287955.0}, {"date": "2017-01-09", "close": 43.31, "volume": 178946.0}, {"date": "2017-01-10", "close": 42.05, "volume": 2210762.0}, {"date": "2017-01-11", "close": 42.57, "volume": 1031300.0}, {"date": "2017-01-12", "close": 41.56, "volume": 915323.0}, {"date": "2017-01-13", "close": 42.16, "volume": 866085.0}, {"date": "2017-01-17", "close": 40.79, "volume": 500976.0}, {"date": "2017-01-18", "close": 41.1, "volume": 339266.0}, {"date": "2017-01-19", "close": 40.71, "volume": 344090.0}, {"date": "2017-01-20", "close": 41.15, "volume": 475330.0}, {"date": "2017-01-23", "close": 40.83, "volume": 273905.0}, {"date": "2017-01-24", "close": 41.59, "volume": 499578.0}, {"date": "2017-01-25", "close": 41.64, "volume": 403615.0}, {"date": "2017-01-26", "close": 41.44, "volume": 507188.0}, {"date": "2017-01-27", "close": 40.87, "volume": 364387.0}, {"date": "2017-01-30", "close": 40.2, "volume": 500850.0}, {"date": "2017-01-31", "close": 39.76, "volume": 524378.0}, {"date": "2017-02-01", "close": 39.26, "volume": 658406.0}, {"date": "2017-02-02", "close": 38.91, "volume": 424735.0}, {"date": "2017-02-03", "close": 39.87, "volume": 391886.0}, {"date": "2017-02-06", "close": 39.36, "volume": 395225.0}, {"date": "2017-02-07", "close": 39.21, "volume": 378214.0}, {"date": "2017-02-08", "close": 38.47, "volume": 326437.0}, {"date": "2017-02-09", "close": 39.2, "volume": 275838.0}, {"date": "2017-02-10", "close": 39.25, "volume": 349400.0}, {"date": "2017-02-13", "close": 39.86, "volume": 278406.0}, {"date": "2017-02-14", "close": 40.45, "volume": 371981.0}, {"date": "2017-02-15", "close": 40.84, "volume": 323295.0}, {"date": "2017-02-16", "close": 41.09, "volume": 430171.0}, {"date": "2017-02-17", "close": 40.97, "volume": 666831.0}, {"date": "2017-02-21", "close": 41.16, "volume": 328094.0}, {"date": "2017-02-22", "close": 41.25, "volume": 242214.0}, {"date": "2017-02-23", "close": 41.24, "volume": 315327.0}, {"date": "2017-02-24", "close": 40.81, "volume": 238696.0}, {"date": "2017-02-27", "close": 40.87, "volume": 284436.0}, {"date": "2017-02-28", "close": 39.89, "volume": 407981.0}, {"date": "2017-03-01", "close": 40.94, "volume": 358934.0}, {"date": "2017-03-02", "close": 39.86, "volume": 302862.0}, {"date": "2017-03-03", "close": 40.08, "volume": 181603.0}, {"date": "2017-03-06", "close": 39.62, "volume": 240322.0}, {"date": "2017-03-07", "close": 39.17, "volume": 199539.0}, {"date": "2017-03-08", "close": 38.88, "volume": 248445.0}, {"date": "2017-03-09", "close": 38.85, "volume": 176194.0}, {"date": "2017-03-10", "close": 38.96, "volume": 364482.0}, {"date": "2017-03-13", "close": 39.45, "volume": 458175.0}, {"date": "2017-03-14", "close": 39.3, "volume": 258063.0}, {"date": "2017-03-15", "close": 39.16, "volume": 335678.0}, {"date": "2017-03-16", "close": 39.89, "volume": 650976.0}, {"date": "2017-03-17", "close": 40.3, "volume": 3072890.0}, {"date": "2017-03-20", "close": 39.41, "volume": 380684.0}, {"date": "2017-03-21", "close": 37.39, "volume": 597458.0}, {"date": "2017-03-22", "close": 36.83, "volume": 387220.0}, {"date": "2017-03-23", "close": 37.41, "volume": 310825.0}, {"date": "2017-03-24", "close": 37.72, "volume": 426622.0}, {"date": "2017-03-27", "close": 37.88, "volume": 462801.0}, {"date": "2017-03-28", "close": 38.32, "volume": 238808.0}, {"date": "2017-03-29", "close": 38.15, "volume": 291492.0}, {"date": "2017-03-30", "close": 39.34, "volume": 438669.0}, {"date": "2017-03-31", "close": 38.99, "volume": 426145.0}, {"date": "2017-04-03", "close": 38.3, "volume": 348592.0}, {"date": "2017-04-04", "close": 38.19, "volume": 295366.0}, {"date": "2017-04-05", "close": 37.39, "volume": 266012.0}, {"date": "2017-04-06", "close": 37.89, "volume": 270133.0}, {"date": "2017-04-07", "close": 37.72, "volume": 254415.0}, {"date": "2017-04-10", "close": 37.44, "volume": 263232.0}, {"date": "2017-04-11", "close": 38.1, "volume": 403105.0}, {"date": "2017-04-12", "close": 37.63, "volume": 345485.0}, {"date": "2017-04-13", "close": 37.02, "volume": 337801.0}, {"date": "2017-04-17", "close": 37.75, "volume": 308038.0}, {"date": "2017-04-18", "close": 37.73, "volume": 290523.0}, {"date": "2017-04-19", "close": 38.3, "volume": 327814.0}, {"date": "2017-04-20", "close": 39.12, "volume": 396269.0}, {"date": "2017-04-21", "close": 39.09, "volume": 321554.0}, {"date": "2017-04-24", "close": 40.14, "volume": 297381.0}, {"date": "2017-04-25", "close": 40.26, "volume": 253480.0}, {"date": "2017-04-26", "close": 40.67, "volume": 302984.0}, {"date": "2017-04-27", "close": 40.22, "volume": 298774.0}, {"date": "2017-04-28", "close": 39.51, "volume": 398700.0}, {"date": "2017-05-01", "close": 39.82, "volume": 242339.0}, {"date": "2017-05-02", "close": 39.62, "volume": 187893.0}, {"date": "2017-05-03", "close": 39.85, "volume": 274230.0}, {"date": "2017-05-04", "close": 40.265, "volume": 232585.0}, {"date": "2017-05-05", "close": 40.17, "volume": 300295.0}, {"date": "2017-05-08", "close": 40.45, "volume": 390209.0}, {"date": "2017-05-09", "close": 40.09, "volume": 395487.0}, {"date": "2017-05-10", "close": 39.99, "volume": 267183.0}, {"date": "2017-05-11", "close": 39.27, "volume": 302565.0}, {"date": "2017-05-12", "close": 39.03, "volume": 332257.0}, {"date": "2017-05-15", "close": 39.23, "volume": 233396.0}, {"date": "2017-05-16", "close": 39.44, "volume": 198423.0}, {"date": "2017-05-17", "close": 37.54, "volume": 625605.0}, {"date": "2017-05-18", "close": 37.71, "volume": 425318.0}, {"date": "2017-05-19", "close": 37.67, "volume": 418275.0}, {"date": "2017-05-22", "close": 38.14, "volume": 230466.0}, {"date": "2017-05-23", "close": 38.87, "volume": 261017.0}, {"date": "2017-05-24", "close": 38.44, "volume": 209540.0}, {"date": "2017-05-25", "close": 38.48, "volume": 197281.0}, {"date": "2017-05-26", "close": 38.09, "volume": 278271.0}, {"date": "2017-05-30", "close": 37.14, "volume": 300567.0}, {"date": "2017-05-31", "close": 36.71, "volume": 341216.0}, {"date": "2017-06-01", "close": 37.52, "volume": 230542.0}, {"date": "2017-06-02", "close": 37.61, "volume": 326993.0}, {"date": "2017-06-05", "close": 37.5, "volume": 318380.0}, {"date": "2017-06-06", "close": 37.59, "volume": 389849.0}, {"date": "2017-06-07", "close": 38.22, "volume": 323831.0}, {"date": "2017-06-08", "close": 39.61, "volume": 322571.0}, {"date": "2017-06-09", "close": 41.0, "volume": 378520.0}, {"date": "2017-06-12", "close": 40.75, "volume": 413918.0}, {"date": "2017-06-13", "close": 40.76, "volume": 384247.0}, {"date": "2017-06-14", "close": 40.76, "volume": 297819.0}, {"date": "2017-06-15", "close": 40.85, "volume": 207567.0}, {"date": "2017-06-16", "close": 40.25, "volume": 1384005.0}, {"date": "2017-06-19", "close": 40.11, "volume": 242841.0}, {"date": "2017-06-20", "close": 39.66, "volume": 217469.0}, {"date": "2017-06-21", "close": 39.24, "volume": 210548.0}, {"date": "2017-06-22", "close": 38.88, "volume": 318222.0}, {"date": "2017-06-23", "close": 38.71, "volume": 487425.0}, {"date": "2017-06-26", "close": 38.71, "volume": 305362.0}, {"date": "2017-06-27", "close": 38.86, "volume": 239513.0}, {"date": "2017-06-28", "close": 39.35, "volume": 488014.0}, {"date": "2017-06-29", "close": 40.28, "volume": 324090.0}, {"date": "2017-06-30", "close": 39.85, "volume": 259468.0}, {"date": "2017-07-03", "close": 40.7, "volume": 172537.0}, {"date": "2017-07-05", "close": 40.28, "volume": 252694.0}, {"date": "2017-07-06", "close": 39.62, "volume": 260405.0}, {"date": "2017-07-07", "close": 40.05, "volume": 275759.0}, {"date": "2017-07-10", "close": 39.72, "volume": 181117.0}, {"date": "2017-07-11", "close": 39.74, "volume": 233515.0}, {"date": "2017-07-12", "close": 39.71, "volume": 175706.0}, {"date": "2017-07-13", "close": 39.89, "volume": 167165.0}, {"date": "2017-07-14", "close": 39.4, "volume": 263814.0}, {"date": "2017-07-17", "close": 39.35, "volume": 197149.0}, {"date": "2017-07-18", "close": 39.19, "volume": 145186.0}, {"date": "2017-07-19", "close": 39.305, "volume": 211991.0}, {"date": "2017-07-20", "close": 39.29, "volume": 137106.0}, {"date": "2017-07-21", "close": 39.17, "volume": 238991.0}, {"date": "2017-07-24", "close": 39.3, "volume": 170177.0}, {"date": "2017-07-25", "close": 40.19, "volume": 371017.0}, {"date": "2017-07-26", "close": 39.59, "volume": 296753.0}, {"date": "2017-07-27", "close": 39.38, "volume": 267152.0}, {"date": "2017-07-28", "close": 38.4, "volume": 280290.0}, {"date": "2017-07-31", "close": 39.84, "volume": 408326.0}, {"date": "2017-08-01", "close": 39.81, "volume": 208411.0}, {"date": "2017-08-02", "close": 39.41, "volume": 138928.0}, {"date": "2017-08-03", "close": 38.88, "volume": 148982.0}, {"date": "2017-08-04", "close": 39.31, "volume": 175855.0}, {"date": "2017-08-07", "close": 38.99, "volume": 142218.0}, {"date": "2017-08-08", "close": 38.96, "volume": 373652.0}, {"date": "2017-08-09", "close": 38.36, "volume": 229861.0}, {"date": "2017-08-10", "close": 37.37, "volume": 305856.0}, {"date": "2017-08-11", "close": 37.22, "volume": 270464.0}, {"date": "2017-08-14", "close": 38.22, "volume": 208145.0}, {"date": "2017-08-15", "close": 37.77, "volume": 147168.0}, {"date": "2017-08-16", "close": 37.84, "volume": 184467.0}, {"date": "2017-08-17", "close": 36.6, "volume": 222076.0}, {"date": "2017-08-18", "close": 36.66, "volume": 584200.0}, {"date": "2017-08-21", "close": 36.55, "volume": 225882.0}, {"date": "2017-08-22", "close": 36.94, "volume": 120409.0}, {"date": "2017-08-23", "close": 36.98, "volume": 108294.0}, {"date": "2017-08-24", "close": 36.97, "volume": 167531.0}, {"date": "2017-08-25", "close": 37.12, "volume": 313509.0}, {"date": "2017-08-28", "close": 36.98, "volume": 337656.0}, {"date": "2017-08-29", "close": 37.23, "volume": 236579.0}, {"date": "2017-08-30", "close": 37.15, "volume": 235619.0}, {"date": "2017-08-31", "close": 37.17, "volume": 210680.0}, {"date": "2017-09-01", "close": 37.71, "volume": 161820.0}, {"date": "2017-09-05", "close": 36.58, "volume": 439188.0}, {"date": "2017-09-06", "close": 36.77, "volume": 259521.0}, {"date": "2017-09-07", "close": 35.86, "volume": 195110.0}, {"date": "2017-09-08", "close": 36.36, "volume": 160568.0}, {"date": "2017-09-11", "close": 36.96, "volume": 450226.0}, {"date": "2017-09-12", "close": 37.77, "volume": 354208.0}, {"date": "2017-09-13", "close": 38.19, "volume": 350213.0}, {"date": "2017-09-14", "close": 37.88, "volume": 178721.0}, {"date": "2017-09-15", "close": 37.89, "volume": 892497.0}, {"date": "2017-09-18", "close": 38.46, "volume": 118711.0}, {"date": "2017-09-19", "close": 38.6, "volume": 179636.0}, {"date": "2017-09-20", "close": 39.42, "volume": 243086.0}, {"date": "2017-09-21", "close": 39.69, "volume": 422732.0}, {"date": "2017-09-22", "close": 40.02, "volume": 267083.0}, {"date": "2017-09-25", "close": 40.19, "volume": 209263.0}, {"date": "2017-09-26", "close": 40.52, "volume": 246476.0}, {"date": "2017-09-27", "close": 42.1, "volume": 387681.0}, {"date": "2017-09-28", "close": 42.48, "volume": 275458.0}, {"date": "2017-09-29", "close": 42.11, "volume": 478070.0}, {"date": "2017-10-02", "close": 42.57, "volume": 313175.0}, {"date": "2017-10-03", "close": 42.19, "volume": 229319.0}, {"date": "2017-10-04", "close": 41.46, "volume": 160864.0}, {"date": "2017-10-05", "close": 41.86, "volume": 294017.0}, {"date": "2017-10-06", "close": 41.99, "volume": 170572.0}, {"date": "2017-10-09", "close": 41.84, "volume": 196463.0}, {"date": "2017-10-10", "close": 42.14, "volume": 230997.0}, {"date": "2017-10-11", "close": 42.09, "volume": 215925.0}, {"date": "2017-10-12", "close": 41.77, "volume": 183871.0}, {"date": "2017-10-13", "close": 41.51, "volume": 250898.0}, {"date": "2017-10-16", "close": 41.72, "volume": 230305.0}, {"date": "2017-10-17", "close": 41.53, "volume": 389857.0}, {"date": "2017-10-18", "close": 41.76, "volume": 327340.0}, {"date": "2017-10-19", "close": 41.85, "volume": 238527.0}, {"date": "2017-10-20", "close": 42.48, "volume": 349628.0}, {"date": "2017-10-23", "close": 41.92, "volume": 300583.0}, {"date": "2017-10-24", "close": 42.32, "volume": 128399.0}, {"date": "2017-10-25", "close": 42.13, "volume": 154975.0}, {"date": "2017-10-26", "close": 43.31, "volume": 403629.0}, {"date": "2017-10-27", "close": 44.09, "volume": 568170.0}, {"date": "2017-10-30", "close": 43.01, "volume": 468064.0}, {"date": "2017-10-31", "close": 43.51, "volume": 518085.0}, {"date": "2017-11-01", "close": 44.16, "volume": 3194422.0}, {"date": "2017-11-02", "close": 44.85, "volume": 485560.0}, {"date": "2017-11-03", "close": 44.22, "volume": 670289.0}, {"date": "2017-11-06", "close": 44.16, "volume": 354162.0}, {"date": "2017-11-07", "close": 43.17, "volume": 443553.0}, {"date": "2017-11-08", "close": 43.37, "volume": 411962.0}, {"date": "2017-11-09", "close": 42.55, "volume": 471544.0}, {"date": "2017-11-10", "close": 42.27, "volume": 403817.0}, {"date": "2017-11-13", "close": 42.8, "volume": 382145.0}, {"date": "2017-11-14", "close": 42.95, "volume": 396022.0}, {"date": "2017-11-15", "close": 42.88, "volume": 464801.0}, {"date": "2017-11-16", "close": 43.29, "volume": 191503.0}, {"date": "2017-11-17", "close": 43.68, "volume": 385230.0}, {"date": "2017-11-20", "close": 44.0, "volume": 215490.0}, {"date": "2017-11-21", "close": 44.53, "volume": 423186.0}, {"date": "2017-11-22", "close": 43.95, "volume": 237417.0}, {"date": "2017-11-24", "close": 43.685, "volume": 177474.0}, {"date": "2017-11-27", "close": 43.57, "volume": 314918.0}, {"date": "2017-11-28", "close": 45.11, "volume": 371209.0}, {"date": "2017-11-29", "close": 46.94, "volume": 368542.0}, {"date": "2017-11-30", "close": 46.1, "volume": 339857.0}, {"date": "2017-12-01", "close": 46.31, "volume": 330145.0}, {"date": "2017-12-04", "close": 47.25, "volume": 498793.0}, {"date": "2017-12-05", "close": 45.81, "volume": 445163.0}, {"date": "2017-12-06", "close": 45.56, "volume": 143868.0}, {"date": "2017-12-07", "close": 45.73, "volume": 233850.0}, {"date": "2017-12-08", "close": 45.0, "volume": 261868.0}, {"date": "2017-12-11", "close": 44.56, "volume": 234674.0}, {"date": "2017-12-12", "close": 44.59, "volume": 226383.0}, {"date": "2017-12-13", "close": 44.05, "volume": 267417.0}, {"date": "2017-12-14", "close": 43.39, "volume": 423235.0}, {"date": "2017-12-15", "close": 44.51, "volume": 1610364.0}, {"date": "2017-12-18", "close": 45.29, "volume": 319736.0}, {"date": "2017-12-19", "close": 44.96, "volume": 228824.0}, {"date": "2017-12-20", "close": 44.59, "volume": 130634.0}, {"date": "2017-12-21", "close": 45.14, "volume": 138020.0}, {"date": "2017-12-22", "close": 44.76, "volume": 168789.0}, {"date": "2017-12-26", "close": 44.64, "volume": 215975.0}, {"date": "2017-12-27", "close": 43.96, "volume": 162603.0}, {"date": "2017-12-28", "close": 44.04, "volume": 131181.0}, {"date": "2017-12-29", "close": 43.44, "volume": 192057.0}, {"date": "2018-01-02", "close": 43.44, "volume": 208040.0}, {"date": "2018-01-03", "close": 43.6, "volume": 241141.0}, {"date": "2018-01-04", "close": 43.58, "volume": 423007.0}, {"date": "2018-01-05", "close": 44.21, "volume": 361309.0}, {"date": "2018-01-08", "close": 43.92, "volume": 229273.0}, {"date": "2018-01-09", "close": 44.55, "volume": 257640.0}, {"date": "2018-01-10", "close": 44.79, "volume": 182822.0}, {"date": "2018-01-11", "close": 45.59, "volume": 181040.0}, {"date": "2018-01-12", "close": 46.02, "volume": 219637.0}, {"date": "2018-01-16", "close": 45.58, "volume": 180377.0}, {"date": "2018-01-17", "close": 45.94, "volume": 180288.0}, {"date": "2018-01-18", "close": 45.09, "volume": 186880.0}, {"date": "2018-01-19", "close": 45.63, "volume": 199263.0}, {"date": "2018-01-22", "close": 45.69, "volume": 128421.0}, {"date": "2018-01-23", "close": 45.77, "volume": 173608.0}, {"date": "2018-01-24", "close": 45.24, "volume": 166718.0}, {"date": "2018-01-25", "close": 44.11, "volume": 375730.0}, {"date": "2018-01-26", "close": 43.67, "volume": 483847.0}, {"date": "2018-01-29", "close": 42.83, "volume": 327707.0}, {"date": "2018-01-30", "close": 42.6, "volume": 199239.0}, {"date": "2018-01-31", "close": 43.08, "volume": 331921.0}, {"date": "2018-02-01", "close": 43.6, "volume": 246940.0}, {"date": "2018-02-02", "close": 43.41, "volume": 406148.0}, {"date": "2018-02-05", "close": 41.4, "volume": 309437.0}, {"date": "2018-02-06", "close": 41.54, "volume": 390952.0}, {"date": "2018-02-07", "close": 42.15, "volume": 247128.0}, {"date": "2018-02-08", "close": 40.81, "volume": 265595.0}, {"date": "2018-02-09", "close": 41.52, "volume": 407384.0}, {"date": "2018-02-12", "close": 41.66, "volume": 193401.0}, {"date": "2018-02-13", "close": 41.6, "volume": 167376.0}, {"date": "2018-02-14", "close": 42.41, "volume": 232920.0}, {"date": "2018-02-15", "close": 42.26, "volume": 304523.0}, {"date": "2018-02-16", "close": 42.8, "volume": 327121.0}, {"date": "2018-02-20", "close": 42.34, "volume": 141839.0}, {"date": "2018-02-21", "close": 42.62, "volume": 149605.0}, {"date": "2018-02-22", "close": 42.04, "volume": 198409.0}, {"date": "2018-02-23", "close": 42.68, "volume": 107714.0}, {"date": "2018-02-26", "close": 42.67, "volume": 238176.0}, {"date": "2018-02-27", "close": 42.36, "volume": 436974.0}, {"date": "2018-02-28", "close": 41.78, "volume": 479552.0}, {"date": "2018-03-01", "close": 42.25, "volume": 392455.0}, {"date": "2018-03-02", "close": 42.88, "volume": 280042.0}, {"date": "2018-03-05", "close": 43.37, "volume": 174191.0}, {"date": "2018-03-06", "close": 43.81, "volume": 232582.0}, {"date": "2018-03-07", "close": 44.32, "volume": 253095.0}, {"date": "2018-03-08", "close": 43.68, "volume": 293462.0}, {"date": "2018-03-09", "close": 44.2, "volume": 261084.0}, {"date": "2018-03-12", "close": 44.13, "volume": 190083.0}, {"date": "2018-03-13", "close": 43.94, "volume": 187433.0}, {"date": "2018-03-14", "close": 43.34, "volume": 213954.0}, {"date": "2018-03-15", "close": 43.7, "volume": 401739.0}, {"date": "2018-03-16", "close": 44.14, "volume": 1038227.0}, {"date": "2018-03-19", "close": 44.23, "volume": 419390.0}, {"date": "2018-03-20", "close": 44.18, "volume": 283525.0}, {"date": "2018-03-21", "close": 44.24, "volume": 258126.0}, {"date": "2018-03-22", "close": 43.1, "volume": 294652.0}, {"date": "2018-03-23", "close": 41.22, "volume": 496550.0}, {"date": "2018-03-26", "close": 42.53, "volume": 331865.0}, {"date": "2018-03-27", "close": 41.63, "volume": 301316.0}, {"date": "2018-03-28", "close": 42.01, "volume": 175441.0}, {"date": "2018-03-29", "close": 41.95, "volume": 254667.0}, {"date": "2018-04-02", "close": 41.37, "volume": 299296.0}, {"date": "2018-04-03", "close": 42.01, "volume": 255026.0}, {"date": "2018-04-04", "close": 42.62, "volume": 212387.0}, {"date": "2018-04-05", "close": 43.0, "volume": 150041.0}, {"date": "2018-04-06", "close": 41.95, "volume": 261343.0}, {"date": "2018-04-09", "close": 41.71, "volume": 302082.0}, {"date": "2018-04-10", "close": 43.3, "volume": 623361.0}, {"date": "2018-04-11", "close": 43.29, "volume": 480684.0}, {"date": "2018-04-12", "close": 43.8, "volume": 374515.0}, {"date": "2018-04-13", "close": 43.23, "volume": 240478.0}, {"date": "2018-04-16", "close": 43.65, "volume": 215217.0}, {"date": "2018-04-17", "close": 43.36, "volume": 233391.0}, {"date": "2018-04-18", "close": 43.23, "volume": 255130.0}, {"date": "2018-04-19", "close": 43.77, "volume": 231310.0}, {"date": "2018-04-20", "close": 43.91, "volume": 320208.0}, {"date": "2018-04-23", "close": 44.35, "volume": 278458.0}, {"date": "2018-04-24", "close": 44.7, "volume": 285747.0}, {"date": "2018-04-25", "close": 44.78, "volume": 218534.0}, {"date": "2018-04-26", "close": 42.5, "volume": 479083.0}, {"date": "2018-04-27", "close": 41.36, "volume": 544625.0}, {"date": "2018-04-30", "close": 40.21, "volume": 662794.0}, {"date": "2018-05-01", "close": 41.14, "volume": 547009.0}, {"date": "2018-05-02", "close": 41.17, "volume": 471962.0}, {"date": "2018-05-03", "close": 40.54, "volume": 294493.0}, {"date": "2018-05-04", "close": 40.98, "volume": 189244.0}, {"date": "2018-05-07", "close": 41.19, "volume": 225105.0}, {"date": "2018-05-08", "close": 41.59, "volume": 172043.0}, {"date": "2018-05-09", "close": 41.82, "volume": 213899.0}, {"date": "2018-05-10", "close": 41.63, "volume": 248300.0}, {"date": "2018-05-11", "close": 41.83, "volume": 174469.0}, {"date": "2018-05-14", "close": 41.79, "volume": 243692.0}, {"date": "2018-05-15", "close": 42.41, "volume": 290243.0}, {"date": "2018-05-16", "close": 42.9, "volume": 237563.0}, {"date": "2018-05-17", "close": 43.27, "volume": 201319.0}, {"date": "2018-05-18", "close": 42.68, "volume": 298902.0}, {"date": "2018-05-21", "close": 43.05, "volume": 307818.0}, {"date": "2018-05-22", "close": 43.45, "volume": 186697.0}, {"date": "2018-05-23", "close": 43.27, "volume": 147615.0}, {"date": "2018-05-24", "close": 42.98, "volume": 135282.0}, {"date": "2018-05-25", "close": 43.08, "volume": 149894.0}, {"date": "2018-05-29", "close": 42.08, "volume": 302030.0}, {"date": "2018-05-30", "close": 42.82, "volume": 206013.0}, {"date": "2018-05-31", "close": 42.52, "volume": 215537.0}, {"date": "2018-06-01", "close": 43.02, "volume": 262977.0}, {"date": "2018-06-04", "close": 43.61, "volume": 270247.0}, {"date": "2018-06-05", "close": 43.54, "volume": 178663.0}, {"date": "2018-06-06", "close": 44.38, "volume": 169194.0}, {"date": "2018-06-07", "close": 44.3, "volume": 140658.0}, {"date": "2018-06-08", "close": 44.36, "volume": 198624.0}, {"date": "2018-06-11", "close": 43.83, "volume": 210070.0}, {"date": "2018-06-12", "close": 43.16, "volume": 225813.0}, {"date": "2018-06-13", "close": 43.09, "volume": 200858.0}, {"date": "2018-06-14", "close": 43.1, "volume": 167649.0}, {"date": "2018-06-15", "close": 42.62, "volume": 1023429.0}, {"date": "2018-06-18", "close": 42.87, "volume": 507531.0}, {"date": "2018-06-19", "close": 43.36, "volume": 284378.0}, {"date": "2018-06-20", "close": 43.66, "volume": 263845.0}, {"date": "2018-06-21", "close": 43.4, "volume": 244216.0}, {"date": "2018-06-22", "close": 43.15, "volume": 631831.0}, {"date": "2018-06-25", "close": 42.52, "volume": 194677.0}, {"date": "2018-06-26", "close": 42.4, "volume": 243374.0}, {"date": "2018-06-27", "close": 41.31, "volume": 257386.0}, {"date": "2018-06-28", "close": 41.38, "volume": 241820.0}, {"date": "2018-06-29", "close": 40.9, "volume": 379733.0}, {"date": "2018-07-02", "close": 41.57, "volume": 340461.0}, {"date": "2018-07-03", "close": 41.5, "volume": 77270.0}, {"date": "2018-07-05", "close": 41.66, "volume": 205294.0}, {"date": "2018-07-06", "close": 41.97, "volume": 160063.0}, {"date": "2018-07-09", "close": 42.65, "volume": 187597.0}, {"date": "2018-07-10", "close": 42.07, "volume": 269722.0}, {"date": "2018-07-11", "close": 41.88, "volume": 301478.0}, {"date": "2018-07-12", "close": 41.04, "volume": 541163.0}, {"date": "2018-07-13", "close": 40.48, "volume": 555152.0}, {"date": "2018-07-16", "close": 40.98, "volume": 584290.0}, {"date": "2018-07-17", "close": 41.14, "volume": 396551.0}, {"date": "2018-07-18", "close": 41.69, "volume": 231296.0}, {"date": "2018-07-19", "close": 41.95, "volume": 314372.0}, {"date": "2018-07-20", "close": 42.22, "volume": 217321.0}, {"date": "2018-07-23", "close": 42.7, "volume": 196487.0}, {"date": "2018-07-24", "close": 42.35, "volume": 212876.0}, {"date": "2018-07-25", "close": 41.55, "volume": 181224.0}, {"date": "2018-07-26", "close": 42.03, "volume": 491529.0}, {"date": "2018-07-27", "close": 41.31, "volume": 222830.0}, {"date": "2018-07-30", "close": 40.8, "volume": 205626.0}, {"date": "2018-07-31", "close": 40.93, "volume": 310890.0}, {"date": "2018-08-01", "close": 41.53, "volume": 327952.0}, {"date": "2018-08-02", "close": 41.99, "volume": 153690.0}, {"date": "2018-08-03", "close": 41.29, "volume": 241952.0}, {"date": "2018-08-06", "close": 41.6, "volume": 146522.0}, {"date": "2018-08-07", "close": 41.7, "volume": 122872.0}, {"date": "2018-08-08", "close": 42.0, "volume": 181744.0}, {"date": "2018-08-09", "close": 41.88, "volume": 129290.0}, {"date": "2018-08-10", "close": 41.97, "volume": 152371.0}, {"date": "2018-08-13", "close": 41.85, "volume": 144940.0}, {"date": "2018-08-14", "close": 42.63, "volume": 199013.0}, {"date": "2018-08-15", "close": 41.72, "volume": 228188.0}, {"date": "2018-08-16", "close": 42.44, "volume": 239733.0}, {"date": "2018-08-17", "close": 42.46, "volume": 186606.0}, {"date": "2018-08-20", "close": 42.57, "volume": 206798.0}, {"date": "2018-08-21", "close": 43.33, "volume": 252101.0}, {"date": "2018-08-22", "close": 43.07, "volume": 212240.0}, {"date": "2018-08-23", "close": 42.54, "volume": 192433.0}, {"date": "2018-08-24", "close": 42.35, "volume": 173263.0}, {"date": "2018-08-27", "close": 42.07, "volume": 177610.0}, {"date": "2018-08-28", "close": 41.81, "volume": 110446.0}, {"date": "2018-08-29", "close": 41.8, "volume": 170909.0}, {"date": "2018-08-30", "close": 41.83, "volume": 153612.0}, {"date": "2018-08-31", "close": 42.25, "volume": 196978.0}, {"date": "2018-09-04", "close": 42.14, "volume": 180136.0}, {"date": "2018-09-05", "close": 42.22, "volume": 210219.0}, {"date": "2018-09-06", "close": 41.73, "volume": 233338.0}, {"date": "2018-09-07", "close": 41.89, "volume": 316448.0}, {"date": "2018-09-10", "close": 41.68, "volume": 147590.0}, {"date": "2018-09-11", "close": 41.56, "volume": 192295.0}, {"date": "2018-09-12", "close": 41.03, "volume": 340438.0}, {"date": "2018-09-13", "close": 40.52, "volume": 166305.0}, {"date": "2018-09-14", "close": 40.9, "volume": 201966.0}, {"date": "2018-09-17", "close": 40.58, "volume": 210062.0}, {"date": "2018-09-18", "close": 40.53, "volume": 243190.0}, {"date": "2018-09-19", "close": 40.83, "volume": 261183.0}, {"date": "2018-09-20", "close": 40.88, "volume": 366783.0}, {"date": "2018-09-21", "close": 40.46, "volume": 1070374.0}, {"date": "2018-09-24", "close": 39.79, "volume": 221242.0}, {"date": "2018-09-25", "close": 39.46, "volume": 239389.0}, {"date": "2018-09-26", "close": 38.71, "volume": 372156.0}, {"date": "2018-09-27", "close": 38.36, "volume": 224242.0}, {"date": "2018-09-28", "close": 38.77, "volume": 400290.0}, {"date": "2018-10-01", "close": 38.15, "volume": 315719.0}, {"date": "2018-10-02", "close": 38.17, "volume": 205438.0}, {"date": "2018-10-03", "close": 39.17, "volume": 221408.0}, {"date": "2018-10-04", "close": 39.02, "volume": 164314.0}, {"date": "2018-10-05", "close": 38.63, "volume": 187687.0}, {"date": "2018-10-08", "close": 38.99, "volume": 205651.0}, {"date": "2018-10-09", "close": 38.67, "volume": 395505.0}, {"date": "2018-10-10", "close": 38.13, "volume": 579262.0}, {"date": "2018-10-11", "close": 37.62, "volume": 643809.0}, {"date": "2018-10-12", "close": 36.75, "volume": 473991.0}, {"date": "2018-10-15", "close": 37.26, "volume": 285119.0}, {"date": "2018-10-16", "close": 37.22, "volume": 309443.0}, {"date": "2018-10-17", "close": 37.16, "volume": 310667.0}, {"date": "2018-10-18", "close": 36.67, "volume": 357689.0}, {"date": "2018-10-19", "close": 35.95, "volume": 317755.0}, {"date": "2018-10-22", "close": 34.9, "volume": 247563.0}, {"date": "2018-10-23", "close": 34.91, "volume": 297804.0}, {"date": "2018-10-24", "close": 33.18, "volume": 306519.0}, {"date": "2018-10-25", "close": 35.25, "volume": 684077.0}, {"date": "2018-10-26", "close": 36.26, "volume": 702592.0}, {"date": "2018-10-29", "close": 36.88, "volume": 339327.0}, {"date": "2018-10-30", "close": 37.52, "volume": 356741.0}, {"date": "2018-10-31", "close": 37.09, "volume": 266670.0}, {"date": "2018-11-01", "close": 37.43, "volume": 198527.0}, {"date": "2018-11-02", "close": 37.5, "volume": 197234.0}, {"date": "2018-11-05", "close": 37.76, "volume": 239921.0}, {"date": "2018-11-06", "close": 37.36, "volume": 252371.0}, {"date": "2018-11-07", "close": 37.27, "volume": 259028.0}, {"date": "2018-11-08", "close": 37.83, "volume": 166037.0}, {"date": "2018-11-09", "close": 37.74, "volume": 348509.0}, {"date": "2018-11-12", "close": 38.1, "volume": 414353.0}, {"date": "2018-11-13", "close": 38.25, "volume": 212619.0}, {"date": "2018-11-14", "close": 37.54, "volume": 205593.0}, {"date": "2018-11-15", "close": 38.63, "volume": 279789.0}, {"date": "2018-11-16", "close": 38.97, "volume": 321420.0}, {"date": "2018-11-19", "close": 38.87, "volume": 193775.0}, {"date": "2018-11-20", "close": 38.54, "volume": 200866.0}, {"date": "2018-11-21", "close": 38.55, "volume": 180444.0}, {"date": "2018-11-23", "close": 38.96, "volume": 152416.0}, {"date": "2018-11-26", "close": 39.59, "volume": 195527.0}, {"date": "2018-11-27", "close": 39.3, "volume": 170798.0}, {"date": "2018-11-28", "close": 40.32, "volume": 430269.0}, {"date": "2018-11-29", "close": 39.62, "volume": 258293.0}, {"date": "2018-11-30", "close": 40.68, "volume": 440827.0}, {"date": "2018-12-03", "close": 40.89, "volume": 332084.0}, {"date": "2018-12-04", "close": 38.24, "volume": 327349.0}, {"date": "2018-12-06", "close": 38.52, "volume": 442168.0}, {"date": "2018-12-07", "close": 38.46, "volume": 292240.0}, {"date": "2018-12-10", "close": 37.81, "volume": 391887.0}, {"date": "2018-12-11", "close": 37.5, "volume": 316484.0}, {"date": "2018-12-12", "close": 38.2, "volume": 229462.0}, {"date": "2018-12-13", "close": 37.53, "volume": 306393.0}, {"date": "2018-12-14", "close": 36.92, "volume": 281077.0}, {"date": "2018-12-17", "close": 36.28, "volume": 461340.0}, {"date": "2018-12-18", "close": 35.88, "volume": 435395.0}, {"date": "2018-12-19", "close": 34.34, "volume": 440810.0}, {"date": "2018-12-20", "close": 33.93, "volume": 605502.0}, {"date": "2018-12-21", "close": 34.49, "volume": 1773253.0}, {"date": "2018-12-24", "close": 34.1, "volume": 273565.0}, {"date": "2018-12-26", "close": 35.41, "volume": 412354.0}, {"date": "2018-12-27", "close": 35.46, "volume": 341052.0}, {"date": "2018-12-28", "close": 36.14, "volume": 393915.0}, {"date": "2018-12-31", "close": 36.29, "volume": 399833.0}, {"date": "2019-01-02", "close": 36.8, "volume": 269063.0}, {"date": "2019-01-03", "close": 36.7, "volume": 260180.0}, {"date": "2019-01-04", "close": 37.38, "volume": 351399.0}, {"date": "2019-01-07", "close": 37.59, "volume": 281121.0}, {"date": "2019-01-08", "close": 37.79, "volume": 545015.0}, {"date": "2019-01-09", "close": 37.67, "volume": 484265.0}, {"date": "2019-01-10", "close": 37.22, "volume": 468620.0}, {"date": "2019-01-11", "close": 37.25, "volume": 610953.0}, {"date": "2019-01-14", "close": 37.13, "volume": 366244.0}, {"date": "2019-01-15", "close": 37.48, "volume": 289117.0}, {"date": "2019-01-16", "close": 38.01, "volume": 679872.0}, {"date": "2019-01-17", "close": 38.05, "volume": 545535.0}, {"date": "2019-01-18", "close": 38.29, "volume": 743049.0}, {"date": "2019-01-22", "close": 37.86, "volume": 454793.0}, {"date": "2019-01-23", "close": 38.5, "volume": 672502.0}, {"date": "2019-01-24", "close": 36.39, "volume": 920109.0}, {"date": "2019-01-25", "close": 36.32, "volume": 710754.0}, {"date": "2019-01-28", "close": 36.18, "volume": 524495.0}, {"date": "2019-01-29", "close": 36.8, "volume": 515526.0}, {"date": "2019-01-30", "close": 36.49, "volume": 541565.0}, {"date": "2019-01-31", "close": 36.75, "volume": 532586.0}, {"date": "2019-02-01", "close": 37.09, "volume": 339782.0}, {"date": "2019-02-04", "close": 37.26, "volume": 268618.0}, {"date": "2019-02-05", "close": 36.78, "volume": 217305.0}, {"date": "2019-02-06", "close": 36.66, "volume": 182909.0}, {"date": "2019-02-07", "close": 36.86, "volume": 234616.0}, {"date": "2019-02-08", "close": 36.35, "volume": 216247.0}, {"date": "2019-02-11", "close": 36.67, "volume": 206970.0}, {"date": "2019-02-12", "close": 36.81, "volume": 214287.0}, {"date": "2019-02-13", "close": 36.88, "volume": 245297.0}, {"date": "2019-02-14", "close": 36.51, "volume": 288520.0}, {"date": "2019-02-15", "close": 37.29, "volume": 275476.0}, {"date": "2019-02-19", "close": 37.55, "volume": 277265.0}, {"date": "2019-02-20", "close": 38.45, "volume": 365211.0}, {"date": "2019-02-21", "close": 38.36, "volume": 273372.0}, {"date": "2019-02-22", "close": 38.32, "volume": 205195.0}, {"date": "2019-02-25", "close": 37.97, "volume": 222400.0}, {"date": "2019-02-26", "close": 37.6, "volume": 190095.0}, {"date": "2019-02-27", "close": 38.0, "volume": 239776.0}, {"date": "2019-02-28", "close": 37.88, "volume": 145983.0}, {"date": "2019-03-01", "close": 37.89, "volume": 213521.0}, {"date": "2019-03-04", "close": 37.78, "volume": 276901.0}, {"date": "2019-03-05", "close": 37.67, "volume": 274110.0}, {"date": "2019-03-06", "close": 36.65, "volume": 293146.0}, {"date": "2019-03-07", "close": 35.42, "volume": 294312.0}, {"date": "2019-03-08", "close": 35.48, "volume": 400344.0}, {"date": "2019-03-11", "close": 35.75, "volume": 437036.0}, {"date": "2019-03-12", "close": 35.53, "volume": 346093.0}, {"date": "2019-03-13", "close": 35.56, "volume": 404894.0}, {"date": "2019-03-14", "close": 35.5, "volume": 469185.0}, {"date": "2019-03-15", "close": 35.16, "volume": 1142409.0}, {"date": "2019-03-18", "close": 35.06, "volume": 584088.0}, {"date": "2019-03-19", "close": 34.05, "volume": 470162.0}, {"date": "2019-03-20", "close": 32.8, "volume": 585343.0}, {"date": "2019-03-21", "close": 32.3, "volume": 585212.0}, {"date": "2019-03-22", "close": 30.94, "volume": 541044.0}, {"date": "2019-03-25", "close": 31.07, "volume": 287009.0}, {"date": "2019-03-26", "close": 31.72, "volume": 415196.0}, {"date": "2019-03-27", "close": 32.01, "volume": 292829.0}, {"date": "2019-03-28", "close": 32.61, "volume": 343053.0}, {"date": "2019-03-29", "close": 32.69, "volume": 594578.0}, {"date": "2019-04-01", "close": 33.85, "volume": 453358.0}, {"date": "2019-04-02", "close": 33.86, "volume": 283456.0}, {"date": "2019-04-03", "close": 34.04, "volume": 305754.0}, {"date": "2019-04-04", "close": 34.65, "volume": 264422.0}, {"date": "2019-04-05", "close": 34.99, "volume": 284233.0}, {"date": "2019-04-08", "close": 34.78, "volume": 310038.0}, {"date": "2019-04-09", "close": 33.76, "volume": 243327.0}, {"date": "2019-04-10", "close": 34.2, "volume": 306286.0}, {"date": "2019-04-11", "close": 34.41, "volume": 334494.0}, {"date": "2019-04-12", "close": 35.31, "volume": 392933.0}, {"date": "2019-04-15", "close": 34.57, "volume": 131212.0}, {"date": "2019-04-16", "close": 35.37, "volume": 222219.0}, {"date": "2019-04-17", "close": 35.37, "volume": 250676.0}, {"date": "2019-04-18", "close": 34.83, "volume": 251271.0}, {"date": "2019-04-22", "close": 34.34, "volume": 258487.0}, {"date": "2019-04-23", "close": 34.71, "volume": 524718.0}, {"date": "2019-04-24", "close": 34.9, "volume": 265992.0}, {"date": "2019-04-25", "close": 36.05, "volume": 466042.0}, {"date": "2019-04-26", "close": 36.71, "volume": 348039.0}, {"date": "2019-04-29", "close": 37.64, "volume": 353615.0}, {"date": "2019-04-30", "close": 37.54, "volume": 276775.0}, {"date": "2019-05-01", "close": 36.65, "volume": 573141.0}, {"date": "2019-05-02", "close": 37.14, "volume": 256815.0}, {"date": "2019-05-03", "close": 38.04, "volume": 243686.0}, {"date": "2019-05-06", "close": 38.05, "volume": 295655.0}, {"date": "2019-05-07", "close": 37.45, "volume": 279124.0}, {"date": "2019-05-08", "close": 37.1, "volume": 210243.0}, {"date": "2019-05-09", "close": 37.2, "volume": 197109.0}, {"date": "2019-05-10", "close": 37.76, "volume": 279800.0}, {"date": "2019-05-13", "close": 35.79, "volume": 468011.0}, {"date": "2019-05-14", "close": 36.31, "volume": 304965.0}, {"date": "2019-05-15", "close": 35.69, "volume": 324715.0}, {"date": "2019-05-16", "close": 36.09, "volume": 229298.0}, {"date": "2019-05-17", "close": 35.44, "volume": 334494.0}, {"date": "2019-05-20", "close": 35.91, "volume": 181731.0}, {"date": "2019-05-21", "close": 35.94, "volume": 229998.0}, {"date": "2019-05-22", "close": 35.7, "volume": 233766.0}, {"date": "2019-05-23", "close": 34.86, "volume": 260153.0}, {"date": "2019-05-24", "close": 35.28, "volume": 197037.0}, {"date": "2019-05-28", "close": 34.3, "volume": 269973.0}, {"date": "2019-05-29", "close": 34.94, "volume": 359080.0}, {"date": "2019-05-30", "close": 34.12, "volume": 178756.0}, {"date": "2019-05-31", "close": 33.35, "volume": 349181.0}, {"date": "2019-06-03", "close": 33.79, "volume": 338279.0}, {"date": "2019-06-04", "close": 35.0, "volume": 240835.0}, {"date": "2019-06-05", "close": 34.59, "volume": 164768.0}, {"date": "2019-06-06", "close": 34.38, "volume": 206734.0}, {"date": "2019-06-07", "close": 34.32, "volume": 214392.0}, {"date": "2019-06-10", "close": 35.01, "volume": 188439.0}, {"date": "2019-06-11", "close": 35.25, "volume": 221301.0}, {"date": "2019-06-12", "close": 34.98, "volume": 199582.0}, {"date": "2019-06-13", "close": 35.17, "volume": 131095.0}, {"date": "2019-06-14", "close": 35.29, "volume": 153529.0}, {"date": "2019-06-17", "close": 34.72, "volume": 221673.0}, {"date": "2019-06-18", "close": 35.57, "volume": 147687.0}, {"date": "2019-06-19", "close": 35.22, "volume": 193899.0}, {"date": "2019-06-20", "close": 35.67, "volume": 220123.0}, {"date": "2019-06-21", "close": 35.38, "volume": 471355.0}, {"date": "2019-06-24", "close": 35.11, "volume": 212818.0}, {"date": "2019-06-25", "close": 35.01, "volume": 308067.0}, {"date": "2019-06-26", "close": 34.76, "volume": 270965.0}, {"date": "2019-06-27", "close": 35.54, "volume": 230862.0}, {"date": "2019-06-28", "close": 36.18, "volume": 711418.0}, {"date": "2019-07-01", "close": 36.45, "volume": 218476.0}, {"date": "2019-07-02", "close": 35.82, "volume": 263217.0}, {"date": "2019-07-03", "close": 36.13, "volume": 105561.0}, {"date": "2019-07-05", "close": 36.7, "volume": 94308.0}, {"date": "2019-07-08", "close": 36.12, "volume": 173926.0}, {"date": "2019-07-09", "close": 36.39, "volume": 150042.0}, {"date": "2019-07-10", "close": 35.77, "volume": 93007.0}, {"date": "2019-07-11", "close": 36.2, "volume": 215134.0}, {"date": "2019-07-12", "close": 36.38, "volume": 262787.0}, {"date": "2019-07-15", "close": 35.36, "volume": 132513.0}, {"date": "2019-07-16", "close": 35.63, "volume": 99466.0}, {"date": "2019-07-17", "close": 35.16, "volume": 140206.0}, {"date": "2019-07-18", "close": 35.4, "volume": 142318.0}, {"date": "2019-07-19", "close": 35.62, "volume": 224112.0}, {"date": "2019-07-22", "close": 35.16, "volume": 172592.0}, {"date": "2019-07-23", "close": 35.55, "volume": 140401.0}, {"date": "2019-07-24", "close": 36.8, "volume": 368772.0}, {"date": "2019-07-25", "close": 37.04, "volume": 408378.0}, {"date": "2019-07-26", "close": 37.34, "volume": 273268.0}, {"date": "2019-07-29", "close": 37.02, "volume": 193007.0}, {"date": "2019-07-30", "close": 37.61, "volume": 238995.0}, {"date": "2019-07-31", "close": 37.71, "volume": 357501.0}, {"date": "2019-08-01", "close": 36.23, "volume": 310327.0}, {"date": "2019-08-02", "close": 35.67, "volume": 158379.0}, {"date": "2019-08-05", "close": 34.46, "volume": 295998.0}, {"date": "2019-08-06", "close": 34.31, "volume": 241686.0}, {"date": "2019-08-07", "close": 34.15, "volume": 214359.0}, {"date": "2019-08-08", "close": 34.98, "volume": 374516.0}, {"date": "2019-08-09", "close": 34.99, "volume": 281822.0}, {"date": "2019-08-12", "close": 34.5, "volume": 123738.0}, {"date": "2019-08-13", "close": 34.71, "volume": 290407.0}, {"date": "2019-08-14", "close": 33.74, "volume": 226556.0}, {"date": "2019-08-15", "close": 33.68, "volume": 173052.0}, {"date": "2019-08-16", "close": 34.44, "volume": 266607.0}, {"date": "2019-08-19", "close": 34.89, "volume": 204147.0}, {"date": "2019-08-20", "close": 34.45, "volume": 266624.0}, {"date": "2019-08-21", "close": 34.89, "volume": 202462.0}, {"date": "2019-08-22", "close": 34.91, "volume": 205502.0}, {"date": "2019-08-23", "close": 33.87, "volume": 329025.0}, {"date": "2019-08-26", "close": 34.14, "volume": 291521.0}, {"date": "2019-08-27", "close": 33.09, "volume": 253583.0}, {"date": "2019-08-28", "close": 33.53, "volume": 352204.0}, {"date": "2019-08-29", "close": 34.14, "volume": 353513.0}, {"date": "2019-08-30", "close": 34.51, "volume": 261242.0}, {"date": "2019-09-03", "close": 34.02, "volume": 343927.0}, {"date": "2019-09-04", "close": 34.22, "volume": 177398.0}, {"date": "2019-09-05", "close": 34.93, "volume": 284000.0}, {"date": "2019-09-06", "close": 34.62, "volume": 187563.0}, {"date": "2019-09-09", "close": 35.56, "volume": 285738.0}, {"date": "2019-09-10", "close": 36.45, "volume": 325268.0}, {"date": "2019-09-11", "close": 36.88, "volume": 350853.0}, {"date": "2019-09-12", "close": 37.3, "volume": 316625.0}, {"date": "2019-09-13", "close": 37.53, "volume": 303787.0}, {"date": "2019-09-16", "close": 37.47, "volume": 281002.0}, {"date": "2019-09-17", "close": 37.2, "volume": 201201.0}, {"date": "2019-09-18", "close": 37.05, "volume": 338818.0}, {"date": "2019-09-19", "close": 36.79, "volume": 298003.0}, {"date": "2019-09-20", "close": 37.1, "volume": 1197249.0}, {"date": "2019-09-23", "close": 37.04, "volume": 294560.0}, {"date": "2019-09-24", "close": 36.62, "volume": 355424.0}, {"date": "2019-09-25", "close": 37.53, "volume": 444299.0}, {"date": "2019-09-26", "close": 36.855, "volume": 208650.0}, {"date": "2019-09-27", "close": 37.095, "volume": 244524.0}, {"date": "2019-09-30", "close": 36.9, "volume": 240502.0}, {"date": "2019-10-01", "close": 36.04, "volume": 346914.0}, {"date": "2019-10-02", "close": 35.66, "volume": 327954.0}, {"date": "2019-10-03", "close": 35.59, "volume": 217824.0}, {"date": "2019-10-04", "close": 36.03, "volume": 167180.0}, {"date": "2019-10-07", "close": 36.08, "volume": 184458.0}, {"date": "2019-10-08", "close": 35.18, "volume": 214074.0}, {"date": "2019-10-09", "close": 35.44, "volume": 151772.0}, {"date": "2019-10-10", "close": 35.41, "volume": 178774.0}, {"date": "2019-10-11", "close": 36.09, "volume": 291728.0}, {"date": "2019-10-14", "close": 36.175, "volume": 105015.0}, {"date": "2019-10-15", "close": 36.37, "volume": 247988.0}, {"date": "2019-10-16", "close": 36.79, "volume": 224702.0}, {"date": "2019-10-17", "close": 37.03, "volume": 249710.0}, {"date": "2019-10-18", "close": 37.35, "volume": 225017.0}, {"date": "2019-10-21", "close": 37.89, "volume": 273528.0}, {"date": "2019-10-22", "close": 38.03, "volume": 245977.0}, {"date": "2019-10-23", "close": 37.97, "volume": 284325.0}, {"date": "2019-10-24", "close": 37.9, "volume": 208068.0}, {"date": "2019-10-25", "close": 38.65, "volume": 374376.0}, {"date": "2019-10-28", "close": 39.32, "volume": 379104.0}, {"date": "2019-10-29", "close": 40.0, "volume": 373172.0}, {"date": "2019-10-30", "close": 40.19, "volume": 312185.0}, {"date": "2019-10-31", "close": 39.3, "volume": 228621.0}, {"date": "2019-11-01", "close": 39.96, "volume": 329787.0}, {"date": "2019-11-04", "close": 40.4, "volume": 384356.0}, {"date": "2019-11-05", "close": 40.29, "volume": 306892.0}, {"date": "2019-11-06", "close": 40.22, "volume": 199925.0}, {"date": "2019-11-07", "close": 40.54, "volume": 215171.0}, {"date": "2019-11-08", "close": 40.71, "volume": 190265.0}, {"date": "2019-11-11", "close": 40.59, "volume": 135049.0}, {"date": "2019-11-12", "close": 40.6, "volume": 206765.0}, {"date": "2019-11-13", "close": 40.02, "volume": 168562.0}, {"date": "2019-11-14", "close": 39.9, "volume": 202082.0}, {"date": "2019-11-15", "close": 39.65, "volume": 274824.0}, {"date": "2019-11-18", "close": 39.8, "volume": 191882.0}, {"date": "2019-11-19", "close": 39.89, "volume": 214290.0}, {"date": "2019-11-20", "close": 39.45, "volume": 259452.0}, {"date": "2019-11-21", "close": 39.26, "volume": 175931.0}, {"date": "2019-11-22", "close": 39.21, "volume": 128105.0}, {"date": "2019-11-25", "close": 39.545, "volume": 334028.0}, {"date": "2019-11-26", "close": 39.21, "volume": 240565.0}, {"date": "2019-11-27", "close": 39.37, "volume": 162876.0}, {"date": "2019-11-29", "close": 39.08, "volume": 70978.0}, {"date": "2019-12-02", "close": 38.7, "volume": 234046.0}, {"date": "2019-12-03", "close": 38.23, "volume": 178384.0}, {"date": "2019-12-04", "close": 38.51, "volume": 266005.0}, {"date": "2019-12-05", "close": 38.57, "volume": 204443.0}, {"date": "2019-12-06", "close": 39.0, "volume": 229051.0}, {"date": "2019-12-09", "close": 38.84, "volume": 254556.0}, {"date": "2019-12-10", "close": 38.94, "volume": 139636.0}, {"date": "2019-12-11", "close": 39.11, "volume": 260717.0}, {"date": "2019-12-12", "close": 40.17, "volume": 242001.0}, {"date": "2019-12-13", "close": 39.81, "volume": 164174.0}, {"date": "2019-12-16", "close": 40.465, "volume": 291746.0}, {"date": "2019-12-17", "close": 40.89, "volume": 242955.0}, {"date": "2019-12-18", "close": 40.87, "volume": 613786.0}, {"date": "2019-12-19", "close": 41.08, "volume": 391245.0}, {"date": "2019-12-20", "close": 41.28, "volume": 1427472.0}, {"date": "2019-12-23", "close": 41.115, "volume": 365163.0}, {"date": "2019-12-24", "close": 41.09, "volume": 163415.0}, {"date": "2019-12-26", "close": 41.08, "volume": 105843.0}, {"date": "2019-12-27", "close": 40.84, "volume": 181545.0}, {"date": "2019-12-30", "close": 40.85, "volume": 153289.0}, {"date": "2019-12-31", "close": 40.685, "volume": 253486.0}, {"date": "2020-01-02", "close": 40.65, "volume": 232148.0}, {"date": "2020-01-03", "close": 40.49, "volume": 326944.0}, {"date": "2020-01-06", "close": 40.0, "volume": 227138.0}, {"date": "2020-01-07", "close": 39.59, "volume": 167361.0}, {"date": "2020-01-08", "close": 39.5, "volume": 275740.0}, {"date": "2020-01-09", "close": 39.19, "volume": 244232.0}, {"date": "2020-01-10", "close": 39.15, "volume": 305142.0}, {"date": "2020-01-13", "close": 39.61, "volume": 278968.0}, {"date": "2020-01-14", "close": 39.65, "volume": 215860.0}, {"date": "2020-01-15", "close": 39.27, "volume": 230859.0}, {"date": "2020-01-16", "close": 39.85, "volume": 254292.0}, {"date": "2020-01-17", "close": 39.92, "volume": 184531.0}, {"date": "2020-01-21", "close": 38.99, "volume": 236842.0}, {"date": "2020-01-22", "close": 38.93, "volume": 330326.0}, {"date": "2020-01-23", "close": 40.0, "volume": 558276.0}, {"date": "2020-01-24", "close": 40.1, "volume": 388896.0}, {"date": "2020-01-27", "close": 39.865, "volume": 259825.0}, {"date": "2020-01-28", "close": 39.73, "volume": 237159.0}, {"date": "2020-01-29", "close": 39.38, "volume": 199500.0}, {"date": "2020-01-30", "close": 39.72, "volume": 227708.0}, {"date": "2020-01-31", "close": 38.7, "volume": 248203.0}, {"date": "2020-02-03", "close": 39.52, "volume": 358835.0}, {"date": "2020-02-04", "close": 39.6, "volume": 160351.0}, {"date": "2020-02-05", "close": 40.34, "volume": 168297.0}, {"date": "2020-02-06", "close": 40.07, "volume": 147471.0}, {"date": "2020-02-07", "close": 39.24, "volume": 143645.0}, {"date": "2020-02-10", "close": 39.56, "volume": 240727.0}, {"date": "2020-02-11", "close": 39.655, "volume": 275662.0}, {"date": "2020-02-12", "close": 39.59, "volume": 181182.0}, {"date": "2020-02-13", "close": 39.94, "volume": 176555.0}, {"date": "2020-02-14", "close": 39.49, "volume": 236971.0}, {"date": "2020-02-18", "close": 38.865, "volume": 210295.0}, {"date": "2020-02-19", "close": 39.095, "volume": 167921.0}, {"date": "2020-02-20", "close": 39.3, "volume": 218098.0}, {"date": "2020-02-21", "close": 38.69, "volume": 290651.0}, {"date": "2020-02-24", "close": 37.48, "volume": 237158.0}, {"date": "2020-02-25", "close": 35.94, "volume": 419054.0}, {"date": "2020-02-26", "close": 35.42, "volume": 476939.0}, {"date": "2020-02-27", "close": 34.35, "volume": 396168.0}, {"date": "2020-02-28", "close": 33.2, "volume": 568566.0}, {"date": "2020-03-02", "close": 34.89, "volume": 387993.0}, {"date": "2020-03-03", "close": 33.99, "volume": 507936.0}, {"date": "2020-03-04", "close": 34.59, "volume": 490793.0}, {"date": "2020-03-05", "close": 32.27, "volume": 778454.0}, {"date": "2020-03-06", "close": 31.83, "volume": 666886.0}, {"date": "2020-03-09", "close": 27.76, "volume": 444168.0}, {"date": "2020-03-10", "close": 29.84, "volume": 500238.0}, {"date": "2020-03-11", "close": 27.89, "volume": 644521.0}, {"date": "2020-03-12", "close": 26.57, "volume": 701863.0}, {"date": "2020-03-13", "close": 28.39, "volume": 777116.0}, {"date": "2020-03-16", "close": 25.46, "volume": 802040.0}, {"date": "2020-03-17", "close": 29.05, "volume": 997739.0}, {"date": "2020-03-18", "close": 27.52, "volume": 933673.0}, {"date": "2020-03-19", "close": 27.83, "volume": 1053712.0}, {"date": "2020-03-20", "close": 24.67, "volume": 1157316.0}, {"date": "2020-03-23", "close": 22.09, "volume": 744067.0}, {"date": "2020-03-24", "close": 24.31, "volume": 594523.0}, {"date": "2020-03-25", "close": 23.05, "volume": 838400.0}, {"date": "2020-03-26", "close": 26.23, "volume": 562809.0}, {"date": "2020-03-27", "close": 25.37, "volume": 399981.0}, {"date": "2020-03-30", "close": 26.65, "volume": 366930.0}, {"date": "2020-03-31", "close": 26.8, "volume": 543520.0}, {"date": "2020-04-01", "close": 25.84, "volume": 500831.0}, {"date": "2020-04-02", "close": 26.9, "volume": 446490.0}, {"date": "2020-04-03", "close": 23.81, "volume": 750791.0}, {"date": "2020-04-06", "close": 25.06, "volume": 579114.0}, {"date": "2020-04-07", "close": 24.83, "volume": 785558.0}, {"date": "2020-04-08", "close": 26.14, "volume": 541718.0}, {"date": "2020-04-09", "close": 28.1, "volume": 552557.0}, {"date": "2020-04-13", "close": 26.35, "volume": 390511.0}, {"date": "2020-04-14", "close": 26.33, "volume": 453113.0}, {"date": "2020-04-15", "close": 24.76, "volume": 397206.0}, {"date": "2020-04-16", "close": 23.61, "volume": 488283.0}, {"date": "2020-04-17", "close": 25.15, "volume": 326518.0}, {"date": "2020-04-20", "close": 25.11, "volume": 337832.0}, {"date": "2020-04-21", "close": 24.78, "volume": 268879.0}, {"date": "2020-04-22", "close": 24.53, "volume": 278602.0}, {"date": "2020-04-23", "close": 24.9, "volume": 247884.0}, {"date": "2020-04-24", "close": 24.96, "volume": 286614.0}, {"date": "2020-04-27", "close": 26.505, "volume": 487257.0}, {"date": "2020-04-28", "close": 26.99, "volume": 403490.0}, {"date": "2020-04-29", "close": 28.43, "volume": 552729.0}, {"date": "2020-04-30", "close": 26.99, "volume": 555803.0}, {"date": "2020-05-01", "close": 24.31, "volume": 647282.0}, {"date": "2020-05-04", "close": 24.15, "volume": 376124.0}, {"date": "2020-05-05", "close": 23.03, "volume": 385852.0}, {"date": "2020-05-06", "close": 22.6, "volume": 363650.0}, {"date": "2020-05-07", "close": 23.02, "volume": 614838.0}, {"date": "2020-05-08", "close": 24.15, "volume": 423071.0}, {"date": "2020-05-11", "close": 22.79, "volume": 538975.0}, {"date": "2020-05-12", "close": 21.42, "volume": 392366.0}, {"date": "2020-05-13", "close": 20.33, "volume": 410618.0}, {"date": "2020-05-14", "close": 20.64, "volume": 653460.0}, {"date": "2020-05-15", "close": 20.55, "volume": 486376.0}, {"date": "2020-05-18", "close": 22.56, "volume": 385632.0}, {"date": "2020-05-19", "close": 21.39, "volume": 316432.0}, {"date": "2020-05-20", "close": 22.79, "volume": 414218.0}, {"date": "2020-05-21", "close": 22.92, "volume": 325517.0}, {"date": "2020-05-22", "close": 22.49, "volume": 239621.0}, {"date": "2020-05-26", "close": 24.265, "volume": 446598.0}, {"date": "2020-05-27", "close": 26.51, "volume": 447660.0}, {"date": "2020-05-28", "close": 25.18, "volume": 484229.0}, {"date": "2020-05-29", "close": 24.36, "volume": 395236.0}, {"date": "2020-06-01", "close": 24.63, "volume": 458968.0}, {"date": "2020-06-02", "close": 24.34, "volume": 207243.0}, {"date": "2020-06-03", "close": 26.27, "volume": 446886.0}, {"date": "2020-06-04", "close": 26.54, "volume": 451490.0}, {"date": "2020-06-05", "close": 29.39, "volume": 563812.0}, {"date": "2020-06-08", "close": 30.81, "volume": 698361.0}, {"date": "2020-06-09", "close": 30.33, "volume": 798170.0}, {"date": "2020-06-10", "close": 28.73, "volume": 583343.0}, {"date": "2020-06-11", "close": 25.995, "volume": 512012.0}, {"date": "2020-06-12", "close": 26.65, "volume": 494917.0}, {"date": "2020-06-15", "close": 27.06, "volume": 480088.0}, {"date": "2020-06-16", "close": 29.01, "volume": 657296.0}, {"date": "2020-06-17", "close": 27.92, "volume": 580085.0}, {"date": "2020-06-18", "close": 28.54, "volume": 510538.0}, {"date": "2020-06-19", "close": 27.87, "volume": 946267.0}, {"date": "2020-06-22", "close": 27.99, "volume": 303108.0}, {"date": "2020-06-23", "close": 27.68, "volume": 470504.0}, {"date": "2020-06-24", "close": 26.26, "volume": 379508.0}, {"date": "2020-06-25", "close": 27.56, "volume": 355605.0}, {"date": "2020-06-26", "close": 26.36, "volume": 968652.0}, {"date": "2020-06-29", "close": 27.7, "volume": 315269.0}, {"date": "2020-06-30", "close": 28.345, "volume": 346958.0}, {"date": "2020-07-01", "close": 26.73, "volume": 400936.0}, {"date": "2020-07-02", "close": 26.78, "volume": 223180.0}, {"date": "2020-07-06", "close": 27.18, "volume": 481154.0}, {"date": "2020-07-07", "close": 26.49, "volume": 427714.0}, {"date": "2020-07-08", "close": 26.33, "volume": 380955.0}, {"date": "2020-07-09", "close": 25.7, "volume": 392273.0}, {"date": "2020-07-10", "close": 26.89, "volume": 282387.0}, {"date": "2020-07-13", "close": 27.76, "volume": 491099.0}, {"date": "2020-07-14", "close": 27.53, "volume": 374016.0}, {"date": "2020-07-15", "close": 28.895, "volume": 382346.0}, {"date": "2020-07-16", "close": 28.99, "volume": 303122.0}, {"date": "2020-07-17", "close": 28.63, "volume": 401611.0}, {"date": "2020-07-20", "close": 28.26, "volume": 448858.0}, {"date": "2020-07-21", "close": 30.39, "volume": 455046.0}, {"date": "2020-07-22", "close": 29.85, "volume": 383355.0}, {"date": "2020-07-23", "close": 30.87, "volume": 523090.0}, {"date": "2020-07-24", "close": 29.97, "volume": 368574.0}, {"date": "2020-07-27", "close": 28.77, "volume": 257431.0}, {"date": "2020-07-28", "close": 28.55, "volume": 194754.0}, {"date": "2020-07-29", "close": 29.39, "volume": 251637.0}, {"date": "2020-07-30", "close": 29.04, "volume": 225938.0}, {"date": "2020-07-31", "close": 28.93, "volume": 477545.0}, {"date": "2020-08-03", "close": 28.99, "volume": 281687.0}, {"date": "2020-08-04", "close": 28.655, "volume": 268835.0}, {"date": "2020-08-05", "close": 29.45, "volume": 362266.0}, {"date": "2020-08-06", "close": 28.92, "volume": 219470.0}, {"date": "2020-08-07", "close": 30.17, "volume": 266797.0}, {"date": "2020-08-10", "close": 30.94, "volume": 326245.0}, {"date": "2020-08-11", "close": 31.04, "volume": 342498.0}, {"date": "2020-08-12", "close": 30.85, "volume": 217325.0}, {"date": "2020-08-13", "close": 30.03, "volume": 193977.0}, {"date": "2020-08-14", "close": 30.305, "volume": 414030.0}, {"date": "2020-08-17", "close": 30.15, "volume": 227604.0}, {"date": "2020-08-18", "close": 28.97, "volume": 321850.0}, {"date": "2020-08-19", "close": 28.9, "volume": 408911.0}, {"date": "2020-08-20", "close": 28.0, "volume": 552903.0}, {"date": "2020-08-21", "close": 27.82, "volume": 1121007.0}, {"date": "2020-08-24", "close": 29.2, "volume": 350249.0}, {"date": "2020-08-25", "close": 29.21, "volume": 201208.0}, {"date": "2020-08-26", "close": 28.33, "volume": 217830.0}, {"date": "2020-08-27", "close": 28.36, "volume": 410521.0}, {"date": "2020-08-28", "close": 28.18, "volume": 187537.0}, {"date": "2020-08-31", "close": 27.91, "volume": 417482.0}, {"date": "2020-09-01", "close": 27.58, "volume": 241515.0}, {"date": "2020-09-02", "close": 27.25, "volume": 374142.0}, {"date": "2020-09-03", "close": 27.47, "volume": 386904.0}, {"date": "2020-09-04", "close": 27.87, "volume": 268350.0}, {"date": "2020-09-08", "close": 26.42, "volume": 267078.0}, {"date": "2020-09-09", "close": 25.89, "volume": 290094.0}, {"date": "2020-09-10", "close": 25.66, "volume": 280000.0}, {"date": "2020-09-11", "close": 25.52, "volume": 212206.0}, {"date": "2020-09-14", "close": 25.795, "volume": 271002.0}, {"date": "2020-09-15", "close": 25.87, "volume": 368938.0}, {"date": "2020-09-16", "close": 26.05, "volume": 437354.0}, {"date": "2020-09-17", "close": 25.47, "volume": 331045.0}, {"date": "2020-09-18", "close": 25.5, "volume": 1166957.0}, {"date": "2020-09-21", "close": 24.04, "volume": 452706.0}, {"date": "2020-09-22", "close": 23.65, "volume": 331417.0}, {"date": "2020-09-23", "close": 23.11, "volume": 307212.0}, {"date": "2020-09-24", "close": 23.05, "volume": 322439.0}, {"date": "2020-09-25", "close": 23.09, "volume": 236995.0}, {"date": "2020-09-28", "close": 23.76, "volume": 253238.0}, {"date": "2020-09-29", "close": 23.6, "volume": 200318.0}, {"date": "2020-09-30", "close": 23.85, "volume": 336200.0}, {"date": "2020-10-01", "close": 24.09, "volume": 296730.0}, {"date": "2020-10-02", "close": 24.75, "volume": 216350.0}, {"date": "2020-10-05", "close": 25.35, "volume": 244520.0}, {"date": "2020-10-06", "close": 25.52, "volume": 329719.0}, {"date": "2020-10-07", "close": 26.04, "volume": 426113.0}, {"date": "2020-10-08", "close": 26.49, "volume": 205693.0}, {"date": "2020-10-09", "close": 26.09, "volume": 271705.0}, {"date": "2020-10-12", "close": 26.59, "volume": 301967.0}, {"date": "2020-10-13", "close": 25.58, "volume": 239194.0}, {"date": "2020-10-14", "close": 25.42, "volume": 210404.0}, {"date": "2020-10-15", "close": 26.12, "volume": 219498.0}, {"date": "2020-10-16", "close": 26.22, "volume": 220996.0}, {"date": "2020-10-19", "close": 25.88, "volume": 234775.0}, {"date": "2020-10-20", "close": 26.31, "volume": 175617.0}, {"date": "2020-10-21", "close": 26.37, "volume": 180190.0}, {"date": "2020-10-22", "close": 27.6, "volume": 205090.0}, {"date": "2020-10-23", "close": 28.16, "volume": 249822.0}, {"date": "2020-10-26", "close": 27.64, "volume": 226524.0}, {"date": "2020-10-27", "close": 26.6, "volume": 244270.0}, {"date": "2020-10-28", "close": 25.77, "volume": 277922.0}, {"date": "2020-10-29", "close": 27.52, "volume": 393026.0}, {"date": "2020-10-30", "close": 28.41, "volume": 558740.0}, {"date": "2020-11-02", "close": 29.72, "volume": 447458.0}, {"date": "2020-11-03", "close": 30.67, "volume": 365745.0}, {"date": "2020-11-04", "close": 28.32, "volume": 301666.0}, {"date": "2020-11-05", "close": 28.31, "volume": 397097.0}, {"date": "2020-11-06", "close": 27.68, "volume": 237861.0}, {"date": "2020-11-09", "close": 33.19, "volume": 417396.0}, {"date": "2020-11-10", "close": 34.725, "volume": 506460.0}, {"date": "2020-11-11", "close": 33.03, "volume": 226389.0}, {"date": "2020-11-12", "close": 32.325, "volume": 404114.0}, {"date": "2020-11-13", "close": 33.02, "volume": 236182.0}, {"date": "2020-11-16", "close": 35.24, "volume": 311645.0}, {"date": "2020-11-17", "close": 35.41, "volume": 393011.0}, {"date": "2020-11-18", "close": 34.13, "volume": 265492.0}, {"date": "2020-11-19", "close": 33.62, "volume": 177540.0}, {"date": "2020-11-20", "close": 33.39, "volume": 405415.0}, {"date": "2020-11-23", "close": 33.305, "volume": 415498.0}, {"date": "2020-11-24", "close": 35.22, "volume": 677373.0}, {"date": "2020-11-25", "close": 34.33, "volume": 281637.0}, {"date": "2020-11-27", "close": 33.59, "volume": 110431.0}, {"date": "2020-11-30", "close": 31.61, "volume": 384522.0}, {"date": "2020-12-01", "close": 32.84, "volume": 365130.0}, {"date": "2020-12-02", "close": 33.32, "volume": 222305.0}, {"date": "2020-12-03", "close": 33.83, "volume": 489461.0}, {"date": "2020-12-04", "close": 34.71, "volume": 183630.0}, {"date": "2020-12-07", "close": 34.9, "volume": 228292.0}, {"date": "2020-12-08", "close": 34.625, "volume": 353312.0}, {"date": "2020-12-09", "close": 34.28, "volume": 291717.0}, {"date": "2020-12-10", "close": 34.14, "volume": 322383.0}, {"date": "2020-12-11", "close": 33.61, "volume": 277469.0}, {"date": "2020-12-14", "close": 33.49, "volume": 439744.0}, {"date": "2020-12-15", "close": 34.31, "volume": 307234.0}, {"date": "2020-12-16", "close": 34.36, "volume": 328334.0}, {"date": "2020-12-17", "close": 34.35, "volume": 356739.0}, {"date": "2020-12-18", "close": 34.38, "volume": 1131059.0}, {"date": "2020-12-21", "close": 34.06, "volume": 272298.0}, {"date": "2020-12-22", "close": 33.34, "volume": 273998.0}, {"date": "2020-12-23", "close": 34.63, "volume": 185702.0}, {"date": "2020-12-24", "close": 34.71, "volume": 62737.0}, {"date": "2020-12-28", "close": 35.27, "volume": 335441.0}, {"date": "2020-12-29", "close": 34.46, "volume": 244019.0}, {"date": "2020-12-30", "close": 35.24, "volume": 308069.0}, {"date": "2020-12-31", "close": 35.9, "volume": 310317.0}, {"date": "2021-01-04", "close": 35.16, "volume": 534535.0}, {"date": "2021-01-05", "close": 36.25, "volume": 406545.0}, {"date": "2021-01-06", "close": 39.69, "volume": 1047757.0}, {"date": "2021-01-07", "close": 40.16, "volume": 625760.0}, {"date": "2021-01-08", "close": 40.05, "volume": 579333.0}, {"date": "2021-01-11", "close": 40.94, "volume": 311357.0}, {"date": "2021-01-12", "close": 41.91, "volume": 250736.0}, {"date": "2021-01-13", "close": 41.38, "volume": 313644.0}, {"date": "2021-01-14", "close": 42.49, "volume": 378005.0}, {"date": "2021-01-15", "close": 41.88, "volume": 421430.0}, {"date": "2021-01-19", "close": 41.99, "volume": 350556.0}, {"date": "2021-01-20", "close": 41.83, "volume": 345016.0}, {"date": "2021-01-21", "close": 41.1, "volume": 234696.0}, {"date": "2021-01-22", "close": 42.0, "volume": 412523.0}, {"date": "2021-01-25", "close": 41.89, "volume": 287020.0}, {"date": "2021-01-26", "close": 41.53, "volume": 244608.0}, {"date": "2021-01-27", "close": 40.37, "volume": 423952.0}, {"date": "2021-01-28", "close": 40.79, "volume": 612579.0}, {"date": "2021-01-29", "close": 38.52, "volume": 465970.0}, {"date": "2021-02-01", "close": 39.72, "volume": 416097.0}, {"date": "2021-02-02", "close": 40.33, "volume": 183409.0}, {"date": "2021-02-03", "close": 39.88, "volume": 269576.0}, {"date": "2021-02-04", "close": 41.29, "volume": 254640.0}, {"date": "2021-02-05", "close": 41.56, "volume": 185681.0}, {"date": "2021-02-08", "close": 43.05, "volume": 308408.0}, {"date": "2021-02-09", "close": 42.82, "volume": 341900.0}, {"date": "2021-02-10", "close": 42.57, "volume": 271854.0}, {"date": "2021-02-11", "close": 42.67, "volume": 307490.0}, {"date": "2021-02-12", "close": 43.09, "volume": 320977.0}, {"date": "2021-02-16", "close": 43.53, "volume": 230753.0}, {"date": "2021-02-17", "close": 43.6, "volume": 236206.0}, {"date": "2021-02-18", "close": 43.36, "volume": 300408.0}, {"date": "2021-02-19", "close": 44.42, "volume": 232318.0}, {"date": "2021-02-22", "close": 45.93, "volume": 230234.0}, {"date": "2021-02-23", "close": 46.52, "volume": 381367.0}, {"date": "2021-02-24", "close": 48.15, "volume": 326891.0}, {"date": "2021-02-25", "close": 46.07, "volume": 493706.0}, {"date": "2021-02-26", "close": 44.29, "volume": 470712.0}, {"date": "2021-03-01", "close": 45.16, "volume": 543946.0}, {"date": "2021-03-02", "close": 44.86, "volume": 419544.0}, {"date": "2021-03-03", "close": 45.65, "volume": 603798.0}, {"date": "2021-03-04", "close": 45.59, "volume": 367370.0}, {"date": "2021-03-05", "close": 47.29, "volume": 299974.0}, {"date": "2021-03-08", "close": 49.04, "volume": 355081.0}, {"date": "2021-03-09", "close": 47.12, "volume": 502925.0}, {"date": "2021-03-10", "close": 48.82, "volume": 467979.0}, {"date": "2021-03-11", "close": 49.38, "volume": 272725.0}, {"date": "2021-03-12", "close": 50.45, "volume": 380974.0}, {"date": "2021-03-15", "close": 48.67, "volume": 298093.0}, {"date": "2021-03-16", "close": 48.29, "volume": 226709.0}, {"date": "2021-03-17", "close": 48.09, "volume": 248884.0}, {"date": "2021-03-18", "close": 47.93, "volume": 363745.0}, {"date": "2021-03-19", "close": 47.52, "volume": 1249197.0}, {"date": "2021-03-22", "close": 45.64, "volume": 313142.0}, {"date": "2021-03-23", "close": 44.55, "volume": 248388.0}, {"date": "2021-03-24", "close": 43.4, "volume": 430800.0}, {"date": "2021-03-25", "close": 43.8, "volume": 537117.0}, {"date": "2021-03-26", "close": 45.11, "volume": 374589.0}, {"date": "2021-03-29", "close": 43.34, "volume": 399036.0}, {"date": "2021-03-30", "close": 44.03, "volume": 394226.0}, {"date": "2021-03-31", "close": 43.09, "volume": 389395.0}, {"date": "2021-04-01", "close": 43.16, "volume": 228372.0}, {"date": "2021-04-05", "close": 43.45, "volume": 278353.0}, {"date": "2021-04-06", "close": 43.46, "volume": 216850.0}, {"date": "2021-04-07", "close": 42.94, "volume": 187923.0}, {"date": "2021-04-08", "close": 43.56, "volume": 264020.0}, {"date": "2021-04-09", "close": 44.29, "volume": 216731.0}, {"date": "2021-04-12", "close": 44.48, "volume": 222871.0}, {"date": "2021-04-13", "close": 43.51, "volume": 183173.0}, {"date": "2021-04-14", "close": 44.03, "volume": 229012.0}, {"date": "2021-04-15", "close": 43.72, "volume": 187025.0}, {"date": "2021-04-16", "close": 43.84, "volume": 188023.0}, {"date": "2021-04-19", "close": 43.47, "volume": 170940.0}, {"date": "2021-04-20", "close": 41.65, "volume": 306193.0}, {"date": "2021-04-21", "close": 42.89, "volume": 199891.0}, {"date": "2021-04-22", "close": 42.8, "volume": 188207.0}, {"date": "2021-04-23", "close": 44.15, "volume": 462622.0}, {"date": "2021-04-26", "close": 43.55, "volume": 268366.0}, {"date": "2021-04-27", "close": 43.4, "volume": 379236.0}, {"date": "2021-04-28", "close": 43.98, "volume": 314420.0}, {"date": "2021-04-29", "close": 43.86, "volume": 312223.0}, {"date": "2021-04-30", "close": 43.53, "volume": 400296.0}, {"date": "2021-05-03", "close": 43.89, "volume": 447269.0}, {"date": "2021-05-04", "close": 44.13, "volume": 226251.0}, {"date": "2021-05-05", "close": 43.9, "volume": 230770.0}, {"date": "2021-05-06", "close": 44.63, "volume": 265608.0}, {"date": "2021-05-07", "close": 44.3, "volume": 250469.0}, {"date": "2021-05-10", "close": 43.64, "volume": 356373.0}, {"date": "2021-05-11", "close": 42.71, "volume": 171034.0}, {"date": "2021-05-12", "close": 41.23, "volume": 195908.0}, {"date": "2021-05-13", "close": 43.21, "volume": 299291.0}, {"date": "2021-05-14", "close": 44.0, "volume": 309070.0}, {"date": "2021-05-17", "close": 43.69, "volume": 130343.0}, {"date": "2021-05-18", "close": 42.52, "volume": 126403.0}, {"date": "2021-05-19", "close": 42.94, "volume": 317179.0}, {"date": "2021-05-20", "close": 43.32, "volume": 285730.0}, {"date": "2021-05-21", "close": 43.53, "volume": 179924.0}, {"date": "2021-05-24", "close": 42.86, "volume": 152068.0}, {"date": "2021-05-25", "close": 41.38, "volume": 331135.0}, {"date": "2021-05-26", "close": 41.94, "volume": 226129.0}, {"date": "2021-05-27", "close": 42.79, "volume": 238841.0}, {"date": "2021-05-28", "close": 43.16, "volume": 475755.0}, {"date": "2021-06-01", "close": 43.44, "volume": 343195.0}, {"date": "2021-06-02", "close": 42.75, "volume": 171247.0}, {"date": "2021-06-03", "close": 42.9, "volume": 200015.0}, {"date": "2021-06-04", "close": 43.0, "volume": 146770.0}, {"date": "2021-06-07", "close": 43.15, "volume": 210479.0}, {"date": "2021-06-08", "close": 43.07, "volume": 329312.0}, {"date": "2021-06-09", "close": 42.08, "volume": 221550.0}, {"date": "2021-06-10", "close": 41.05, "volume": 635400.0}, {"date": "2021-06-11", "close": 41.33, "volume": 216995.0}, {"date": "2021-06-14", "close": 40.81, "volume": 215273.0}, {"date": "2021-06-15", "close": 41.41, "volume": 470552.0}, {"date": "2021-06-16", "close": 42.09, "volume": 254531.0}, {"date": "2021-06-17", "close": 40.06, "volume": 421945.0}, {"date": "2021-06-18", "close": 38.52, "volume": 849918.0}, {"date": "2021-06-21", "close": 40.15, "volume": 287647.0}, {"date": "2021-06-22", "close": 39.72, "volume": 267993.0}, {"date": "2021-06-23", "close": 39.3, "volume": 411523.0}, {"date": "2021-06-24", "close": 39.02, "volume": 1266032.0}, {"date": "2021-06-25", "close": 39.64, "volume": 1613498.0}, {"date": "2021-06-28", "close": 38.53, "volume": 618517.0}, {"date": "2021-06-29", "close": 38.3, "volume": 371400.0}, {"date": "2021-06-30", "close": 38.56, "volume": 414024.0}, {"date": "2021-07-01", "close": 38.42, "volume": 255839.0}, {"date": "2021-07-02", "close": 37.51, "volume": 222619.0}, {"date": "2021-07-06", "close": 36.41, "volume": 374772.0}, {"date": "2021-07-07", "close": 35.55, "volume": 845300.0}, {"date": "2021-07-08", "close": 34.77, "volume": 590801.0}, {"date": "2021-07-09", "close": 36.07, "volume": 385294.0}, {"date": "2021-07-12", "close": 36.14, "volume": 375412.0}, {"date": "2021-07-13", "close": 35.15, "volume": 337123.0}, {"date": "2021-07-14", "close": 34.88, "volume": 225325.0}, {"date": "2021-07-15", "close": 35.4, "volume": 221139.0}, {"date": "2021-07-16", "close": 34.73, "volume": 279306.0}, {"date": "2021-07-19", "close": 33.67, "volume": 346786.0}, {"date": "2021-07-20", "close": 34.47, "volume": 440302.0}, {"date": "2021-07-21", "close": 34.94, "volume": 241118.0}, {"date": "2021-07-22", "close": 33.83, "volume": 290670.0}, {"date": "2021-07-23", "close": 34.54, "volume": 260168.0}, {"date": "2021-07-26", "close": 34.86, "volume": 217019.0}, {"date": "2021-07-27", "close": 34.61, "volume": 161678.0}, {"date": "2021-07-28", "close": 34.83, "volume": 180676.0}, {"date": "2021-07-29", "close": 34.79, "volume": 269663.0}, {"date": "2021-07-30", "close": 34.94, "volume": 303032.0}, {"date": "2021-08-02", "close": 35.04, "volume": 376348.0}, {"date": "2021-08-03", "close": 35.47, "volume": 335290.0}, {"date": "2021-08-04", "close": 34.93, "volume": 221725.0}, {"date": "2021-08-05", "close": 35.61, "volume": 207456.0}, {"date": "2021-08-06", "close": 36.69, "volume": 293039.0}, {"date": "2021-08-09", "close": 36.41, "volume": 267811.0}, {"date": "2021-08-10", "close": 37.18, "volume": 414095.0}, {"date": "2021-08-11", "close": 37.43, "volume": 233551.0}, {"date": "2021-08-12", "close": 37.15, "volume": 229155.0}, {"date": "2021-08-13", "close": 37.21, "volume": 219436.0}, {"date": "2021-08-16", "close": 37.42, "volume": 374272.0}, {"date": "2021-08-17", "close": 36.7, "volume": 183643.0}, {"date": "2021-08-18", "close": 36.11, "volume": 190842.0}, {"date": "2021-08-19", "close": 35.82, "volume": 299588.0}, {"date": "2021-08-20", "close": 36.52, "volume": 266476.0}, {"date": "2021-08-23", "close": 36.7, "volume": 147882.0}, {"date": "2021-08-24", "close": 36.56, "volume": 153878.0}, {"date": "2021-08-25", "close": 36.24, "volume": 247812.0}, {"date": "2021-08-26", "close": 35.79, "volume": 192794.0}, {"date": "2021-08-27", "close": 36.91, "volume": 356393.0}, {"date": "2021-08-30", "close": 36.12, "volume": 186257.0}, {"date": "2021-08-31", "close": 36.36, "volume": 217514.0}, {"date": "2021-09-01", "close": 36.1, "volume": 211177.0}, {"date": "2021-09-02", "close": 35.87, "volume": 234360.0}, {"date": "2021-09-03", "close": 35.59, "volume": 315536.0}, {"date": "2021-09-07", "close": 35.13, "volume": 204435.0}, {"date": "2021-09-08", "close": 34.75, "volume": 238526.0}, {"date": "2021-09-09", "close": 34.82, "volume": 286634.0}, {"date": "2021-09-10", "close": 33.66, "volume": 181685.0}, {"date": "2021-09-13", "close": 34.15, "volume": 317046.0}, {"date": "2021-09-14", "close": 33.11, "volume": 233218.0}, {"date": "2021-09-15", "close": 33.38, "volume": 280563.0}, {"date": "2021-09-16", "close": 33.22, "volume": 239847.0}, {"date": "2021-09-17", "close": 34.16, "volume": 1379753.0}, {"date": "2021-09-20", "close": 33.28, "volume": 443056.0}, {"date": "2021-09-21", "close": 33.7, "volume": 391175.0}, {"date": "2021-09-22", "close": 34.25, "volume": 867499.0}, {"date": "2021-09-23", "close": 35.93, "volume": 537674.0}, {"date": "2021-09-24", "close": 37.08, "volume": 433753.0}, {"date": "2021-09-27", "close": 38.31, "volume": 576156.0}, {"date": "2021-09-28", "close": 38.23, "volume": 601833.0}, {"date": "2021-09-29", "close": 38.64, "volume": 681539.0}, {"date": "2021-09-30", "close": 37.99, "volume": 3115816.0}, {"date": "2021-10-01", "close": 38.9, "volume": 724029.0}, {"date": "2021-10-04", "close": 38.98, "volume": 497351.0}, {"date": "2021-10-05", "close": 39.07, "volume": 533979.0}, {"date": "2021-10-06", "close": 39.06, "volume": 469056.0}, {"date": "2021-10-07", "close": 40.38, "volume": 562859.0}, {"date": "2021-10-08", "close": 40.37, "volume": 278785.0}, {"date": "2021-10-11", "close": 39.57, "volume": 277816.0}, {"date": "2021-10-12", "close": 33.68, "volume": 4027310.0}, {"date": "2021-10-13", "close": 34.42, "volume": 3042577.0}, {"date": "2021-10-14", "close": 34.28, "volume": 1339090.0}, {"date": "2021-10-15", "close": 34.8, "volume": 1440095.0}, {"date": "2021-10-18", "close": 35.04, "volume": 1158116.0}, {"date": "2021-10-19", "close": 35.05, "volume": 1000895.0}, {"date": "2021-10-20", "close": 35.5, "volume": 1107629.0}, {"date": "2021-10-21", "close": 35.05, "volume": 812505.0}, {"date": "2021-10-22", "close": 35.42, "volume": 877752.0}, {"date": "2021-10-25", "close": 35.36, "volume": 429281.0}, {"date": "2021-10-26", "close": 34.86, "volume": 449175.0}, {"date": "2021-10-27", "close": 33.92, "volume": 731872.0}, {"date": "2021-10-28", "close": 34.13, "volume": 455552.0}, {"date": "2021-10-29", "close": 34.13, "volume": 1168560.0}, {"date": "2021-11-01", "close": 34.99, "volume": 644251.0}, {"date": "2021-11-02", "close": 34.63, "volume": 468924.0}, {"date": "2021-11-03", "close": 36.31, "volume": 737160.0}, {"date": "2021-11-04", "close": 35.61, "volume": 433634.0}, {"date": "2021-11-05", "close": 36.54, "volume": 443035.0}, {"date": "2021-11-08", "close": 36.43, "volume": 404160.0}, {"date": "2021-11-09", "close": 36.25, "volume": 518405.0}, {"date": "2021-11-10", "close": 36.42, "volume": 394444.0}, {"date": "2021-11-11", "close": 36.23, "volume": 332721.0}, {"date": "2021-11-12", "close": 36.0, "volume": 476063.0}, {"date": "2021-11-15", "close": 36.01, "volume": 572614.0}, {"date": "2021-11-16", "close": 35.68, "volume": 622819.0}, {"date": "2021-11-17", "close": 35.03, "volume": 568146.0}, {"date": "2021-11-18", "close": 34.46, "volume": 1209791.0}, {"date": "2021-11-19", "close": 34.04, "volume": 927115.0}, {"date": "2021-11-22", "close": 33.97, "volume": 594554.0}, {"date": "2021-11-23", "close": 34.47, "volume": 558994.0}, {"date": "2021-11-24", "close": 34.38, "volume": 406145.0}, {"date": "2021-11-26", "close": 32.69, "volume": 598878.0}, {"date": "2021-11-29", "close": 33.0, "volume": 766094.0}, {"date": "2021-11-30", "close": 32.86, "volume": 1125362.0}, {"date": "2021-12-01", "close": 32.27, "volume": 863983.0}, {"date": "2021-12-02", "close": 33.16, "volume": 881586.0}, {"date": "2021-12-03", "close": 32.54, "volume": 1001358.0}, {"date": "2021-12-06", "close": 33.79, "volume": 758636.0}, {"date": "2021-12-07", "close": 33.42, "volume": 576461.0}, {"date": "2021-12-08", "close": 33.53, "volume": 515198.0}, {"date": "2021-12-09", "close": 33.19, "volume": 356284.0}, {"date": "2021-12-10", "close": 33.28, "volume": 529770.0}, {"date": "2021-12-13", "close": 32.78, "volume": 869824.0}, {"date": "2021-12-14", "close": 33.02, "volume": 553858.0}, {"date": "2021-12-15", "close": 32.96, "volume": 1238080.0}, {"date": "2021-12-16", "close": 32.65, "volume": 1030719.0}, {"date": "2021-12-17", "close": 31.29, "volume": 3795005.0}, {"date": "2021-12-20", "close": 30.88, "volume": 1220508.0}, {"date": "2021-12-21", "close": 31.83, "volume": 891941.0}, {"date": "2021-12-22", "close": 32.06, "volume": 521543.0}, {"date": "2021-12-23", "close": 32.34, "volume": 407517.0}, {"date": "2021-12-27", "close": 32.78, "volume": 373253.0}, {"date": "2021-12-28", "close": 32.9, "volume": 292205.0}, {"date": "2021-12-29", "close": 32.77, "volume": 299750.0}, {"date": "2021-12-30", "close": 32.95, "volume": 470099.0}, {"date": "2021-12-31", "close": 32.72, "volume": 287302.0}, {"date": "2022-01-03", "close": 33.41, "volume": 657041.0}, {"date": "2022-01-04", "close": 33.76, "volume": 723956.0}, {"date": "2022-01-05", "close": 33.71, "volume": 794859.0}, {"date": "2022-01-06", "close": 35.52, "volume": 942464.0}, {"date": "2022-01-07", "close": 36.05, "volume": 1100386.0}, {"date": "2022-01-10", "close": 36.7, "volume": 1504640.0}, {"date": "2022-01-11", "close": 36.73, "volume": 623780.0}, {"date": "2022-01-12", "close": 36.96, "volume": 876194.0}, {"date": "2022-01-13", "close": 36.83, "volume": 887495.0}, {"date": "2022-01-14", "close": 36.95, "volume": 768206.0}, {"date": "2022-01-18", "close": 36.29, "volume": 622293.0}, {"date": "2022-01-19", "close": 35.09, "volume": 583251.0}, {"date": "2022-01-20", "close": 34.9, "volume": 1049527.0}, {"date": "2022-01-21", "close": 35.03, "volume": 1165927.0}, {"date": "2022-01-24", "close": 35.46, "volume": 823934.0}, {"date": "2022-01-25", "close": 36.07, "volume": 812456.0}, {"date": "2022-01-26", "close": 35.65, "volume": 922710.0}, {"date": "2022-01-27", "close": 34.44, "volume": 883786.0}, {"date": "2022-01-28", "close": 34.53, "volume": 807471.0}, {"date": "2022-01-31", "close": 34.77, "volume": 934385.0}, {"date": "2022-02-01", "close": 34.82, "volume": 771163.0}, {"date": "2022-02-02", "close": 34.59, "volume": 1104095.0}, {"date": "2022-02-03", "close": 34.43, "volume": 609008.0}, {"date": "2022-02-04", "close": 35.29, "volume": 535319.0}, {"date": "2022-02-07", "close": 35.37, "volume": 433411.0}, {"date": "2022-02-08", "close": 36.06, "volume": 889694.0}, {"date": "2022-02-09", "close": 35.78, "volume": 789714.0}, {"date": "2022-02-10", "close": 35.83, "volume": 520298.0}, {"date": "2022-02-11", "close": 35.93, "volume": 806667.0}, {"date": "2022-02-14", "close": 35.68, "volume": 1131738.0}, {"date": "2022-02-15", "close": 36.75, "volume": 930607.0}, {"date": "2022-02-16", "close": 37.13, "volume": 946068.0}, {"date": "2022-02-17", "close": 35.97, "volume": 704104.0}, {"date": "2022-02-18", "close": 36.3, "volume": 647239.0}, {"date": "2022-02-22", "close": 36.34, "volume": 949990.0}, {"date": "2022-02-23", "close": 35.67, "volume": 677015.0}, {"date": "2022-02-24", "close": 34.85, "volume": 1138327.0}, {"date": "2022-02-25", "close": 36.97, "volume": 1092707.0}, {"date": "2022-02-28", "close": 36.63, "volume": 966802.0}, {"date": "2022-03-01", "close": 34.37, "volume": 1083279.0}, {"date": "2022-03-02", "close": 36.23, "volume": 936012.0}, {"date": "2022-03-03", "close": 35.89, "volume": 503799.0}, {"date": "2022-03-04", "close": 34.5, "volume": 531226.0}, {"date": "2022-03-07", "close": 33.06, "volume": 922260.0}, {"date": "2022-03-08", "close": 33.89, "volume": 1324749.0}, {"date": "2022-03-09", "close": 34.59, "volume": 817142.0}, {"date": "2022-03-10", "close": 34.57, "volume": 618601.0}, {"date": "2022-03-11", "close": 35.26, "volume": 779910.0}, {"date": "2022-03-14", "close": 34.12, "volume": 858410.0}, {"date": "2022-03-15", "close": 34.17, "volume": 744986.0}, {"date": "2022-03-16", "close": 34.78, "volume": 770604.0}, {"date": "2022-03-17", "close": 34.34, "volume": 649239.0}, {"date": "2022-03-18", "close": 33.83, "volume": 1570547.0}, {"date": "2022-03-21", "close": 33.71, "volume": 540143.0}, {"date": "2022-03-22", "close": 34.4, "volume": 779335.0}, {"date": "2022-03-23", "close": 32.78, "volume": 675914.0}, {"date": "2022-03-24", "close": 33.23, "volume": 597815.0}, {"date": "2022-03-25", "close": 34.07, "volume": 766873.0}, {"date": "2022-03-28", "close": 33.47, "volume": 1085212.0}, {"date": "2022-03-29", "close": 34.35, "volume": 1065393.0}, {"date": "2022-03-30", "close": 33.06, "volume": 1011338.0}, {"date": "2022-03-31", "close": 32.27, "volume": 1248349.0}, {"date": "2022-04-01", "close": 31.11, "volume": 2193477.0}, {"date": "2022-04-04", "close": 31.16, "volume": 1353402.0}, {"date": "2022-04-05", "close": 30.73, "volume": 1167184.0}, {"date": "2022-04-06", "close": 30.5, "volume": 1413866.0}, {"date": "2022-04-07", "close": 30.01, "volume": 904553.0}, {"date": "2022-04-08", "close": 30.18, "volume": 695254.0}, {"date": "2022-04-11", "close": 30.19, "volume": 707159.0}, {"date": "2022-04-12", "close": 29.82, "volume": 706361.0}, {"date": "2022-04-13", "close": 30.47, "volume": 516863.0}, {"date": "2022-04-14", "close": 30.18, "volume": 401918.0}, {"date": "2022-04-18", "close": 30.2, "volume": 537066.0}, {"date": "2022-04-19", "close": 31.32, "volume": 676591.0}, {"date": "2022-04-20", "close": 31.27, "volume": 692369.0}, {"date": "2022-04-21", "close": 31.39, "volume": 918253.0}, {"date": "2022-04-22", "close": 31.37, "volume": 1177855.0}, {"date": "2022-04-25", "close": 31.15, "volume": 1041747.0}, {"date": "2022-04-26", "close": 29.96, "volume": 815893.0}, {"date": "2022-04-27", "close": 29.69, "volume": 761800.0}, {"date": "2022-04-28", "close": 29.45, "volume": 1235697.0}, {"date": "2022-04-29", "close": 28.08, "volume": 908758.0}, {"date": "2022-05-02", "close": 28.99, "volume": 1127649.0}, {"date": "2022-05-03", "close": 29.54, "volume": 919849.0}, {"date": "2022-05-04", "close": 30.41, "volume": 1024978.0}, {"date": "2022-05-05", "close": 29.79, "volume": 1059728.0}, {"date": "2022-05-06", "close": 28.9, "volume": 956607.0}, {"date": "2022-05-09", "close": 28.86, "volume": 707721.0}, {"date": "2022-05-10", "close": 28.58, "volume": 581266.0}, {"date": "2022-05-11", "close": 27.94, "volume": 649221.0}, {"date": "2022-05-12", "close": 28.44, "volume": 644724.0}, {"date": "2022-05-13", "close": 28.46, "volume": 545040.0}, {"date": "2022-05-16", "close": 28.12, "volume": 456638.0}, {"date": "2022-05-17", "close": 29.23, "volume": 569267.0}, {"date": "2022-05-18", "close": 29.0, "volume": 712726.0}, {"date": "2022-05-19", "close": 28.3, "volume": 1042468.0}, {"date": "2022-05-20", "close": 28.78, "volume": 660051.0}, {"date": "2022-05-23", "close": 29.21, "volume": 979595.0}, {"date": "2022-05-24", "close": 28.52, "volume": 922491.0}, {"date": "2022-05-25", "close": 28.97, "volume": 802769.0}, {"date": "2022-05-26", "close": 29.47, "volume": 728610.0}, {"date": "2022-05-27", "close": 30.35, "volume": 1004539.0}, {"date": "2022-05-31", "close": 30.15, "volume": 659828.0}, {"date": "2022-06-01", "close": 29.85, "volume": 947065.0}, {"date": "2022-06-02", "close": 30.63, "volume": 1677290.0}, {"date": "2022-06-03", "close": 30.28, "volume": 1022385.0}, {"date": "2022-06-06", "close": 30.82, "volume": 1059723.0}, {"date": "2022-06-07", "close": 31.27, "volume": 942989.0}, {"date": "2022-06-08", "close": 30.32, "volume": 620410.0}, {"date": "2022-06-09", "close": 29.06, "volume": 864114.0}, {"date": "2022-06-10", "close": 28.39, "volume": 711336.0}, {"date": "2022-06-13", "close": 27.9, "volume": 875299.0}, {"date": "2022-06-14", "close": 28.42, "volume": 687296.0}, {"date": "2022-06-15", "close": 28.42, "volume": 829898.0}, {"date": "2022-06-16", "close": 27.3, "volume": 840178.0}, {"date": "2022-06-17", "close": 27.62, "volume": 1194351.0}, {"date": "2022-06-21", "close": 28.06, "volume": 728042.0}, {"date": "2022-06-22", "close": 28.27, "volume": 599709.0}, {"date": "2022-06-23", "close": 27.61, "volume": 574481.0}, {"date": "2022-06-24", "close": 29.19, "volume": 1143915.0}, {"date": "2022-06-27", "close": 28.67, "volume": 791638.0}, {"date": "2022-06-28", "close": 28.8, "volume": 739395.0}, {"date": "2022-06-29", "close": 28.8, "volume": 1251139.0}, {"date": "2022-06-30", "close": 28.65, "volume": 1765867.0}, {"date": "2022-07-01", "close": 29.82, "volume": 3217115.0}, {"date": "2022-07-05", "close": 29.2, "volume": 1073304.0}, {"date": "2022-07-06", "close": 29.28, "volume": 693460.0}, {"date": "2022-07-07", "close": 29.52, "volume": 545441.0}, {"date": "2022-07-08", "close": 29.53, "volume": 582205.0}, {"date": "2022-07-11", "close": 29.14, "volume": 526658.0}, {"date": "2022-07-12", "close": 29.27, "volume": 549131.0}, {"date": "2022-07-13", "close": 28.48, "volume": 457294.0}, {"date": "2022-07-14", "close": 28.45, "volume": 752935.0}, {"date": "2022-07-15", "close": 29.19, "volume": 888455.0}, {"date": "2022-07-18", "close": 28.99, "volume": 608289.0}, {"date": "2022-07-19", "close": 30.07, "volume": 849773.0}, {"date": "2022-07-20", "close": 30.31, "volume": 982685.0}, {"date": "2022-07-21", "close": 29.94, "volume": 813395.0}, {"date": "2022-07-22", "close": 29.33, "volume": 1039696.0}, {"date": "2022-07-25", "close": 29.24, "volume": 1316214.0}, {"date": "2022-07-26", "close": 29.18, "volume": 822352.0}, {"date": "2022-07-27", "close": 29.92, "volume": 900561.0}, {"date": "2022-07-28", "close": 29.89, "volume": 655157.0}, {"date": "2022-07-29", "close": 30.17, "volume": 779229.0}, {"date": "2022-08-01", "close": 30.3, "volume": 892044.0}, {"date": "2022-08-02", "close": 29.51, "volume": 621989.0}, {"date": "2022-08-03", "close": 29.91, "volume": 875939.0}, {"date": "2022-08-04", "close": 29.53, "volume": 714829.0}, {"date": "2022-08-05", "close": 30.15, "volume": 542398.0}, {"date": "2022-08-08", "close": 30.4, "volume": 496852.0}, {"date": "2022-08-09", "close": 30.62, "volume": 550987.0}, {"date": "2022-08-10", "close": 31.02, "volume": 717162.0}, {"date": "2022-08-11", "close": 31.65, "volume": 473144.0}, {"date": "2022-08-12", "close": 32.13, "volume": 422026.0}, {"date": "2022-08-15", "close": 32.29, "volume": 580112.0}, {"date": "2022-08-16", "close": 32.76, "volume": 450957.0}, {"date": "2022-08-17", "close": 32.44, "volume": 569276.0}, {"date": "2022-08-18", "close": 32.32, "volume": 460055.0}, {"date": "2022-08-19", "close": 32.09, "volume": 616344.0}, {"date": "2022-08-22", "close": 31.16, "volume": 603666.0}, {"date": "2022-08-23", "close": 30.92, "volume": 376115.0}, {"date": "2022-08-24", "close": 31.05, "volume": 359907.0}, {"date": "2022-08-25", "close": 31.56, "volume": 762520.0}, {"date": "2022-08-26", "close": 30.93, "volume": 617362.0}, {"date": "2022-08-29", "close": 30.04, "volume": 720048.0}, {"date": "2022-08-30", "close": 30.36, "volume": 662033.0}, {"date": "2022-08-31", "close": 29.95, "volume": 560388.0}, {"date": "2022-09-01", "close": 29.93, "volume": 580143.0}, {"date": "2022-09-02", "close": 29.41, "volume": 828307.0}, {"date": "2022-09-06", "close": 28.73, "volume": 892164.0}, {"date": "2022-09-07", "close": 29.2, "volume": 618348.0}, {"date": "2022-09-08", "close": 30.31, "volume": 708298.0}, {"date": "2022-09-09", "close": 30.82, "volume": 586657.0}, {"date": "2022-09-12", "close": 30.76, "volume": 607056.0}, {"date": "2022-09-13", "close": 29.72, "volume": 570921.0}, {"date": "2022-09-14", "close": 29.79, "volume": 477867.0}, {"date": "2022-09-15", "close": 30.73, "volume": 961618.0}, {"date": "2022-09-16", "close": 30.11, "volume": 1436389.0}, {"date": "2022-09-19", "close": 30.66, "volume": 406152.0}, {"date": "2022-09-20", "close": 30.74, "volume": 411579.0}, {"date": "2022-09-21", "close": 30.79, "volume": 1343222.0}, {"date": "2022-09-22", "close": 30.08, "volume": 639489.0}, {"date": "2022-09-23", "close": 29.77, "volume": 732483.0}, {"date": "2022-09-26", "close": 29.59, "volume": 2608524.0}, {"date": "2022-09-27", "close": 29.25, "volume": 724346.0}, {"date": "2022-09-28", "close": 29.34, "volume": 985859.0}, {"date": "2022-09-29", "close": 28.97, "volume": 877889.0}, {"date": "2022-09-30", "close": 28.89, "volume": 999239.0}, {"date": "2022-10-03", "close": 29.32, "volume": 1880044.0}, {"date": "2022-10-04", "close": 30.49, "volume": 905549.0}, {"date": "2022-10-05", "close": 30.34, "volume": 967330.0}, {"date": "2022-10-06", "close": 30.17, "volume": 923179.0}, {"date": "2022-10-07", "close": 29.1, "volume": 670618.0}, {"date": "2022-10-10", "close": 29.25, "volume": 788847.0}, {"date": "2022-10-11", "close": 29.62, "volume": 1619409.0}, {"date": "2022-10-12", "close": 29.26, "volume": 1370673.0}, {"date": "2022-10-13", "close": 30.37, "volume": 1645482.0}, {"date": "2022-10-14", "close": 29.79, "volume": 1112430.0}, {"date": "2022-10-17", "close": 30.57, "volume": 1189454.0}, {"date": "2022-10-18", "close": 30.63, "volume": 1052158.0}, {"date": "2022-10-19", "close": 29.88, "volume": 1214857.0}, {"date": "2022-10-20", "close": 30.32, "volume": 1272169.0}, {"date": "2022-10-21", "close": 31.16, "volume": 1176623.0}, {"date": "2022-10-24", "close": 31.11, "volume": 745174.0}, {"date": "2022-10-25", "close": 31.43, "volume": 879248.0}, {"date": "2022-10-26", "close": 32.06, "volume": 1652315.0}, {"date": "2022-10-27", "close": 32.38, "volume": 861083.0}, {"date": "2022-10-28", "close": 33.56, "volume": 1222023.0}, {"date": "2022-10-31", "close": 33.47, "volume": 1171376.0}, {"date": "2022-11-01", "close": 33.81, "volume": 1040556.0}, {"date": "2022-11-02", "close": 33.16, "volume": 1186359.0}, {"date": "2022-11-03", "close": 33.4, "volume": 1061413.0}, {"date": "2022-11-04", "close": 34.09, "volume": 934511.0}, {"date": "2022-11-07", "close": 33.88, "volume": 792926.0}, {"date": "2022-11-08", "close": 33.89, "volume": 602340.0}, {"date": "2022-11-09", "close": 33.63, "volume": 572821.0}, {"date": "2022-11-10", "close": 35.17, "volume": 722943.0}, {"date": "2022-11-11", "close": 34.89, "volume": 631849.0}, {"date": "2022-11-14", "close": 34.43, "volume": 561116.0}, {"date": "2022-11-15", "close": 34.31, "volume": 1117181.0}, {"date": "2022-11-16", "close": 33.68, "volume": 1071647.0}, {"date": "2022-11-17", "close": 33.5, "volume": 568344.0}, {"date": "2022-11-18", "close": 33.93, "volume": 709988.0}, {"date": "2022-11-21", "close": 33.9, "volume": 418560.0}, {"date": "2022-11-22", "close": 33.92, "volume": 845917.0}, {"date": "2022-11-23", "close": 33.76, "volume": 709923.0}, {"date": "2022-11-25", "close": 33.99, "volume": 534881.0}, {"date": "2022-11-28", "close": 33.37, "volume": 478554.0}, {"date": "2022-11-29", "close": 33.46, "volume": 528795.0}, {"date": "2022-11-30", "close": 34.06, "volume": 827183.0}, {"date": "2022-12-01", "close": 33.75, "volume": 522670.0}, {"date": "2022-12-02", "close": 33.93, "volume": 680438.0}, {"date": "2022-12-05", "close": 31.7, "volume": 1042399.0}, {"date": "2022-12-06", "close": 31.4, "volume": 770939.0}, {"date": "2022-12-07", "close": 31.29, "volume": 1215860.0}, {"date": "2022-12-08", "close": 31.04, "volume": 672504.0}, {"date": "2022-12-09", "close": 30.81, "volume": 459246.0}, {"date": "2022-12-12", "close": 31.02, "volume": 891104.0}, {"date": "2022-12-13", "close": 30.52, "volume": 1525328.0}, {"date": "2022-12-14", "close": 30.08, "volume": 1117978.0}, {"date": "2022-12-15", "close": 29.86, "volume": 2012794.0}, {"date": "2022-12-16", "close": 29.52, "volume": 3250556.0}, {"date": "2022-12-19", "close": 29.83, "volume": 1023044.0}, {"date": "2022-12-20", "close": 30.42, "volume": 898016.0}, {"date": "2022-12-21", "close": 30.88, "volume": 1123117.0}, {"date": "2022-12-22", "close": 29.8, "volume": 1794569.0}, {"date": "2022-12-23", "close": 29.51, "volume": 1052167.0}, {"date": "2022-12-27", "close": 29.47, "volume": 823551.0}, {"date": "2022-12-28", "close": 29.67, "volume": 1032234.0}, {"date": "2022-12-29", "close": 30.05, "volume": 829505.0}, {"date": "2022-12-30", "close": 30.13, "volume": 1164911.0}, {"date": "2023-01-03", "close": 29.26, "volume": 1180753.0}, {"date": "2023-01-04", "close": 29.1, "volume": 1045038.0}, {"date": "2023-01-05", "close": 28.6, "volume": 1016029.0}, {"date": "2023-01-06", "close": 29.52, "volume": 920722.0}, {"date": "2023-01-09", "close": 29.39, "volume": 1541252.0}, {"date": "2023-01-10", "close": 29.29, "volume": 2362797.0}, {"date": "2023-01-11", "close": 29.18, "volume": 1637590.0}, {"date": "2023-01-12", "close": 29.51, "volume": 1538255.0}, {"date": "2023-01-13", "close": 29.17, "volume": 1180350.0}, {"date": "2023-01-17", "close": 29.03, "volume": 1239801.0}, {"date": "2023-01-18", "close": 28.28, "volume": 1370870.0}, {"date": "2023-01-19", "close": 27.6, "volume": 990442.0}, {"date": "2023-01-20", "close": 28.49, "volume": 1803513.0}, {"date": "2023-01-23", "close": 28.62, "volume": 1493338.0}, {"date": "2023-01-24", "close": 29.35, "volume": 1146627.0}, {"date": "2023-01-25", "close": 29.94, "volume": 1177368.0}, {"date": "2023-01-26", "close": 29.72, "volume": 1249128.0}, {"date": "2023-01-27", "close": 30.05, "volume": 1119623.0}, {"date": "2023-01-30", "close": 29.94, "volume": 1182139.0}, {"date": "2023-01-31", "close": 30.91, "volume": 1112208.0}, {"date": "2023-02-01", "close": 32.0, "volume": 1582540.0}, {"date": "2023-02-02", "close": 32.86, "volume": 1644887.0}, {"date": "2023-02-03", "close": 32.6, "volume": 1196874.0}, {"date": "2023-02-06", "close": 32.94, "volume": 1252865.0}, {"date": "2023-02-07", "close": 32.71, "volume": 990922.0}, {"date": "2023-02-08", "close": 32.16, "volume": 865966.0}, {"date": "2023-02-09", "close": 31.88, "volume": 606314.0}, {"date": "2023-02-10", "close": 31.86, "volume": 564391.0}, {"date": "2023-02-13", "close": 31.97, "volume": 640819.0}, {"date": "2023-02-14", "close": 31.71, "volume": 637828.0}, {"date": "2023-02-15", "close": 32.05, "volume": 749073.0}, {"date": "2023-02-16", "close": 31.4, "volume": 886557.0}, {"date": "2023-02-17", "close": 31.59, "volume": 954092.0}, {"date": "2023-02-21", "close": 30.77, "volume": 1002906.0}, {"date": "2023-02-22", "close": 30.46, "volume": 1188087.0}, {"date": "2023-02-23", "close": 30.51, "volume": 1092544.0}, {"date": "2023-02-24", "close": 30.45, "volume": 1969335.0}, {"date": "2023-02-27", "close": 30.14, "volume": 2433418.0}, {"date": "2023-02-28", "close": 29.73, "volume": 37951280.0}, {"date": "2023-03-01", "close": 29.95, "volume": 4144705.0}, {"date": "2023-03-02", "close": 29.07, "volume": 4099278.0}, {"date": "2023-03-03", "close": 28.7, "volume": 3767321.0}, {"date": "2023-03-06", "close": 28.07, "volume": 3716567.0}, {"date": "2023-03-07", "close": 27.28, "volume": 3702554.0}, {"date": "2023-03-08", "close": 27.36, "volume": 3086576.0}, {"date": "2023-03-09", "close": 24.7, "volume": 5986357.0}, {"date": "2023-03-10", "close": 23.92, "volume": 4307839.0}, {"date": "2023-03-13", "close": 20.54, "volume": 7143598.0}, {"date": "2023-03-14", "close": 21.53, "volume": 4289539.0}, {"date": "2023-03-15", "close": 21.22, "volume": 3377856.0}, {"date": "2023-03-16", "close": 21.94, "volume": 4001107.0}, {"date": "2023-03-17", "close": 21.72, "volume": 6011217.0}, {"date": "2023-03-20", "close": 21.19, "volume": 4179472.0}, {"date": "2023-03-21", "close": 22.66, "volume": 4477467.0}, {"date": "2023-03-22", "close": 21.42, "volume": 2068557.0}, {"date": "2023-03-23", "close": 20.19, "volume": 2696497.0}, {"date": "2023-03-24", "close": 20.52, "volume": 2951022.0}, {"date": "2023-03-27", "close": 20.81, "volume": 1820038.0}, {"date": "2023-03-28", "close": 20.94, "volume": 1140567.0}, {"date": "2023-03-29", "close": 21.0, "volume": 3055487.0}, {"date": "2023-03-30", "close": 20.98, "volume": 3159440.0}, {"date": "2023-03-31", "close": 21.42, "volume": 2815742.0}, {"date": "2023-04-03", "close": 21.03, "volume": 2019990.0}, {"date": "2023-04-04", "close": 20.73, "volume": 2532130.0}, {"date": "2023-04-05", "close": 20.55, "volume": 2916680.0}, {"date": "2023-04-06", "close": 21.76, "volume": 2681634.0}, {"date": "2023-04-10", "close": 21.87, "volume": 3161463.0}, {"date": "2023-04-11", "close": 22.22, "volume": 2233791.0}, {"date": "2023-04-12", "close": 21.99, "volume": 1952622.0}, {"date": "2023-04-13", "close": 22.29, "volume": 1670567.0}, {"date": "2023-04-14", "close": 21.58, "volume": 1380666.0}, {"date": "2023-04-17", "close": 22.37, "volume": 1338408.0}, {"date": "2023-04-18", "close": 21.52, "volume": 1561040.0}, {"date": "2023-04-19", "close": 22.26, "volume": 1496550.0}, {"date": "2023-04-20", "close": 21.96, "volume": 1403927.0}, {"date": "2023-04-21", "close": 21.36, "volume": 1890847.0}, {"date": "2023-04-24", "close": 21.5, "volume": 1844500.0}, {"date": "2023-04-25", "close": 20.08, "volume": 2846524.0}, {"date": "2023-04-26", "close": 19.97, "volume": 2158823.0}, {"date": "2023-04-27", "close": 21.55, "volume": 2365374.0}, {"date": "2023-04-28", "close": 21.36, "volume": 2272425.0}, {"date": "2023-05-01", "close": 20.96, "volume": 1403293.0}, {"date": "2023-05-02", "close": 19.43, "volume": 3001802.0}, {"date": "2023-05-03", "close": 18.94, "volume": 2773166.0}, {"date": "2023-05-04", "close": 19.08, "volume": 5826707.0}, {"date": "2023-05-05", "close": 20.05, "volume": 3276513.0}, {"date": "2023-05-08", "close": 19.34, "volume": 1962646.0}, {"date": "2023-05-09", "close": 19.4, "volume": 2194760.0}, {"date": "2023-05-10", "close": 19.0, "volume": 1906828.0}, {"date": "2023-05-11", "close": 18.45, "volume": 2138831.0}, {"date": "2023-05-12", "close": 18.44, "volume": 1825270.0}, {"date": "2023-05-15", "close": 20.25, "volume": 4419029.0}, {"date": "2023-05-16", "close": 19.76, "volume": 2063544.0}, {"date": "2023-05-17", "close": 21.01, "volume": 2711397.0}, {"date": "2023-05-18", "close": 21.1, "volume": 1885444.0}, {"date": "2023-05-19", "close": 20.49, "volume": 1636521.0}, {"date": "2023-05-22", "close": 21.32, "volume": 1681305.0}, {"date": "2023-05-23", "close": 21.51, "volume": 2691539.0}, {"date": "2023-05-24", "close": 21.08, "volume": 2734112.0}, {"date": "2023-05-25", "close": 20.86, "volume": 1506918.0}, {"date": "2023-05-26", "close": 21.06, "volume": 1274513.0}, {"date": "2023-05-30", "close": 20.7, "volume": 1934128.0}, {"date": "2023-05-31", "close": 20.03, "volume": 2767108.0}, {"date": "2023-06-01", "close": 20.46, "volume": 1803275.0}, {"date": "2023-06-02", "close": 22.07, "volume": 1689376.0}, {"date": "2023-06-05", "close": 21.58, "volume": 1728367.0}, {"date": "2023-06-06", "close": 23.15, "volume": 2202307.0}, {"date": "2023-06-07", "close": 23.71, "volume": 2646939.0}, {"date": "2023-06-08", "close": 23.25, "volume": 1405980.0}, {"date": "2023-06-09", "close": 22.93, "volume": 1905470.0}, {"date": "2023-06-12", "close": 23.01, "volume": 1366509.0}, {"date": "2023-06-13", "close": 23.25, "volume": 1491674.0}, {"date": "2023-06-14", "close": 22.65, "volume": 1259208.0}, {"date": "2023-06-15", "close": 23.02, "volume": 1249897.0}, {"date": "2023-06-16", "close": 22.6, "volume": 2482428.0}, {"date": "2023-06-20", "close": 22.28, "volume": 1160203.0}, {"date": "2023-06-21", "close": 21.74, "volume": 1111487.0}, {"date": "2023-06-22", "close": 20.97, "volume": 1441408.0}, {"date": "2023-06-23", "close": 20.48, "volume": 2468737.0}, {"date": "2023-06-26", "close": 20.53, "volume": 1561402.0}, {"date": "2023-06-27", "close": 20.52, "volume": 2115745.0}, {"date": "2023-06-28", "close": 20.2, "volume": 1475165.0}, {"date": "2023-06-29", "close": 20.31, "volume": 1589717.0}, {"date": "2023-06-30", "close": 20.28, "volume": 1910889.0}, {"date": "2023-07-03", "close": 20.88, "volume": 904076.0}, {"date": "2023-07-05", "close": 20.5, "volume": 1488530.0}, {"date": "2023-07-06", "close": 19.96, "volume": 1948567.0}, {"date": "2023-07-07", "close": 20.74, "volume": 2923057.0}, {"date": "2023-07-10", "close": 20.74, "volume": 2032828.0}, {"date": "2023-07-11", "close": 21.04, "volume": 1747809.0}, {"date": "2023-07-12", "close": 21.57, "volume": 1915905.0}, {"date": "2023-07-13", "close": 22.48, "volume": 2040361.0}, {"date": "2023-07-14", "close": 21.59, "volume": 1809865.0}, {"date": "2023-07-17", "close": 22.05, "volume": 1846177.0}, {"date": "2023-07-18", "close": 23.0, "volume": 1779526.0}, {"date": "2023-07-19", "close": 23.55, "volume": 2340946.0}, {"date": "2023-07-20", "close": 21.93, "volume": 5618471.0}, {"date": "2023-07-21", "close": 21.17, "volume": 2800523.0}, {"date": "2023-07-24", "close": 22.15, "volume": 2742945.0}, {"date": "2023-07-25", "close": 21.77, "volume": 3212247.0}, {"date": "2023-07-26", "close": 22.63, "volume": 2411353.0}, {"date": "2023-07-27", "close": 21.81, "volume": 1600779.0}, {"date": "2023-07-28", "close": 22.24, "volume": 1643101.0}, {"date": "2023-07-31", "close": 22.35, "volume": 1782538.0}, {"date": "2023-08-01", "close": 22.065, "volume": 1321064.0}, {"date": "2023-08-02", "close": 21.84, "volume": 1345885.0}, {"date": "2023-08-03", "close": 21.87, "volume": 1467478.0}, {"date": "2023-08-04", "close": 22.29, "volume": 1509100.0}, {"date": "2023-08-07", "close": 22.38, "volume": 775744.0}, {"date": "2023-08-08", "close": 22.23, "volume": 1046322.0}, {"date": "2023-08-09", "close": 21.59, "volume": 641274.0}, {"date": "2023-08-10", "close": 21.59, "volume": 614155.0}, {"date": "2023-08-11", "close": 21.47, "volume": 613266.0}, {"date": "2023-08-14", "close": 20.87, "volume": 776803.0}, {"date": "2023-08-15", "close": 19.85, "volume": 1969061.0}, {"date": "2023-08-16", "close": 19.58, "volume": 2936262.0}, {"date": "2023-08-17", "close": 19.54, "volume": 1042750.0}, {"date": "2023-08-18", "close": 19.63, "volume": 1611534.0}, {"date": "2023-08-21", "close": 19.43, "volume": 1321590.0}, {"date": "2023-08-22", "close": 18.88, "volume": 1141188.0}, {"date": "2023-08-23", "close": 19.59, "volume": 1775306.0}, {"date": "2023-08-24", "close": 19.74, "volume": 1925248.0}, {"date": "2023-08-25", "close": 19.72, "volume": 1832986.0}, {"date": "2023-08-28", "close": 20.42, "volume": 1200403.0}, {"date": "2023-08-29", "close": 20.61, "volume": 1262939.0}, {"date": "2023-08-30", "close": 20.54, "volume": 1268159.0}, {"date": "2023-08-31", "close": 20.48, "volume": 1411400.0}, {"date": "2023-09-01", "close": 21.15, "volume": 1051367.0}, {"date": "2023-09-05", "close": 20.74, "volume": 1482239.0}, {"date": "2023-09-06", "close": 20.26, "volume": 1140330.0}, {"date": "2023-09-07", "close": 19.78, "volume": 2267625.0}, {"date": "2023-09-08", "close": 20.37, "volume": 1051819.0}, {"date": "2023-09-11", "close": 20.27, "volume": 779595.0}, {"date": "2023-09-12", "close": 20.54, "volume": 727063.0}, {"date": "2023-09-13", "close": 20.29, "volume": 903062.0}, {"date": "2023-09-14", "close": 20.83, "volume": 896171.0}, {"date": "2023-09-15", "close": 20.89, "volume": 2227706.0}, {"date": "2023-09-18", "close": 20.44, "volume": 982191.0}, {"date": "2023-09-19", "close": 20.24, "volume": 1808951.0}, {"date": "2023-09-20", "close": 19.85, "volume": 2190455.0}, {"date": "2023-09-21", "close": 19.67, "volume": 1596495.0}, {"date": "2023-09-22", "close": 19.52, "volume": 850177.0}, {"date": "2023-09-25", "close": 19.73, "volume": 5420845.0}, {"date": "2023-09-26", "close": 19.92, "volume": 2122267.0}, {"date": "2023-09-27", "close": 19.66, "volume": 1747497.0}, {"date": "2023-09-28", "close": 19.63, "volume": 1100343.0}, {"date": "2023-09-29", "close": 20.3, "volume": 1086172.0}, {"date": "2023-10-02", "close": 19.47, "volume": 1317264.0}, {"date": "2023-10-03", "close": 18.91, "volume": 1266607.0}, {"date": "2023-10-04", "close": 18.92, "volume": 1447385.0}, {"date": "2023-10-05", "close": 19.43, "volume": 1549884.0}, {"date": "2023-10-06", "close": 19.87, "volume": 1373274.0}, {"date": "2023-10-09", "close": 19.8, "volume": 800942.0}, {"date": "2023-10-10", "close": 19.77, "volume": 1467730.0}, {"date": "2023-10-11", "close": 20.0, "volume": 916061.0}, {"date": "2023-10-12", "close": 20.05, "volume": 1091241.0}, {"date": "2023-10-13", "close": 19.61, "volume": 1255707.0}, {"date": "2023-10-16", "close": 20.07, "volume": 1789362.0}, {"date": "2023-10-17", "close": 20.63, "volume": 1557503.0}, {"date": "2023-10-18", "close": 20.06, "volume": 1277685.0}, {"date": "2023-10-19", "close": 19.86, "volume": 2744794.0}, {"date": "2023-10-20", "close": 18.85, "volume": 2242264.0}, {"date": "2023-10-23", "close": 18.69, "volume": 2503099.0}, {"date": "2023-10-24", "close": 18.56, "volume": 2844316.0}, {"date": "2023-10-25", "close": 18.59, "volume": 2569929.0}, {"date": "2023-10-26", "close": 19.79, "volume": 3377038.0}, {"date": "2023-10-27", "close": 19.21, "volume": 1552817.0}, {"date": "2023-10-30", "close": 19.58, "volume": 1098621.0}, {"date": "2023-10-31", "close": 19.67, "volume": 1571773.0}, {"date": "2023-11-01", "close": 19.63, "volume": 1146980.0}, {"date": "2023-11-02", "close": 20.84, "volume": 1301633.0}, {"date": "2023-11-03", "close": 21.76, "volume": 1925248.0}, {"date": "2023-11-06", "close": 21.42, "volume": 1332473.0}, {"date": "2023-11-07", "close": 21.17, "volume": 1083875.0}, {"date": "2023-11-08", "close": 20.76, "volume": 1584750.0}, {"date": "2023-11-09", "close": 20.29, "volume": 1044885.0}, {"date": "2023-11-10", "close": 20.49, "volume": 755226.0}, {"date": "2023-11-13", "close": 20.66, "volume": 982423.0}, {"date": "2023-11-14", "close": 22.57, "volume": 2040895.0}, {"date": "2023-11-15", "close": 22.89, "volume": 1686729.0}, {"date": "2023-11-16", "close": 22.49, "volume": 1146288.0}, {"date": "2023-11-17", "close": 22.78, "volume": 727170.0}, {"date": "2023-11-20", "close": 22.54, "volume": 1765578.0}, {"date": "2023-11-21", "close": 22.26, "volume": 1283412.0}, {"date": "2023-11-22", "close": 21.88, "volume": 899776.0}, {"date": "2023-11-24", "close": 21.99, "volume": 528691.0}, {"date": "2023-11-27", "close": 21.72, "volume": 1043447.0}, {"date": "2023-11-28", "close": 21.81, "volume": 838588.0}, {"date": "2023-11-29", "close": 22.33, "volume": 1523858.0}, {"date": "2023-11-30", "close": 22.43, "volume": 2066590.0}, {"date": "2023-12-01", "close": 23.89, "volume": 2405760.0}, {"date": "2023-12-04", "close": 24.26, "volume": 1677088.0}, {"date": "2023-12-05", "close": 23.7, "volume": 1449105.0}, {"date": "2023-12-06", "close": 24.02, "volume": 1711870.0}, {"date": "2023-12-07", "close": 24.37, "volume": 1021326.0}, {"date": "2023-12-08", "close": 24.9, "volume": 1956504.0}, {"date": "2023-12-11", "close": 24.63, "volume": 1378979.0}, {"date": "2023-12-12", "close": 24.48, "volume": 1159775.0}, {"date": "2023-12-13", "close": 25.98, "volume": 3304900.0}, {"date": "2023-12-14", "close": 27.84, "volume": 3131381.0}, {"date": "2023-12-15", "close": 27.18, "volume": 5632223.0}, {"date": "2023-12-18", "close": 26.64, "volume": 1509654.0}, {"date": "2023-12-19", "close": 26.9, "volume": 1299145.0}, {"date": "2023-12-20", "close": 26.31, "volume": 1881810.0}, {"date": "2023-12-21", "close": 26.6, "volume": 931290.0}, {"date": "2023-12-22", "close": 26.64, "volume": 1532451.0}, {"date": "2023-12-26", "close": 26.96, "volume": 818365.0}, {"date": "2023-12-27", "close": 26.98, "volume": 792122.0}, {"date": "2023-12-28", "close": 27.11, "volume": 642878.0}, {"date": "2023-12-29", "close": 26.68, "volume": 1217240.0}, {"date": "2024-01-02", "close": 26.58, "volume": 1896272.0}, {"date": "2024-01-03", "close": 25.65, "volume": 1412022.0}, {"date": "2024-01-04", "close": 25.67, "volume": 1287207.0}, {"date": "2024-01-05", "close": 25.94, "volume": 2622747.0}, {"date": "2024-01-08", "close": 26.14, "volume": 758640.0}, {"date": "2024-01-09", "close": 25.57, "volume": 1326846.0}, {"date": "2024-01-10", "close": 25.67, "volume": 1098662.0}, {"date": "2024-01-11", "close": 25.34, "volume": 1251953.0}, {"date": "2024-01-12", "close": 24.94, "volume": 1404162.0}, {"date": "2024-01-16", "close": 24.53, "volume": 953368.0}, {"date": "2024-01-17", "close": 24.33, "volume": 1286914.0}, {"date": "2024-01-18", "close": 24.59, "volume": 1088952.0}, {"date": "2024-01-19", "close": 24.88, "volume": 1275268.0}, {"date": "2024-01-22", "close": 25.43, "volume": 1085753.0}, {"date": "2024-01-23", "close": 25.11, "volume": 1088800.0}, {"date": "2024-01-24", "close": 25.59, "volume": 2429798.0}, {"date": "2024-01-25", "close": 20.18, "volume": 15291830.0}, {"date": "2024-01-26", "close": 20.41, "volume": 3893214.0}, {"date": "2024-01-29", "close": 20.9, "volume": 2873153.0}, {"date": "2024-01-30", "close": 21.11, "volume": 3335138.0}, {"date": "2024-01-31", "close": 20.16, "volume": 5521582.0}, {"date": "2024-02-01", "close": 19.31, "volume": 4267733.0}, {"date": "2024-02-02", "close": 19.5, "volume": 2969191.0}, {"date": "2024-02-05", "close": 19.07, "volume": 2141365.0}, {"date": "2024-02-06", "close": 18.58, "volume": 3070737.0}, {"date": "2024-02-07", "close": 18.37, "volume": 2176804.0}, {"date": "2024-02-08", "close": 18.78, "volume": 3342738.0}, {"date": "2024-02-09", "close": 18.84, "volume": 2615689.0}, {"date": "2024-02-12", "close": 19.41, "volume": 1849365.0}, {"date": "2024-02-13", "close": 18.49, "volume": 2715877.0}, {"date": "2024-02-14", "close": 18.65, "volume": 1920412.0}, {"date": "2024-02-15", "close": 19.01, "volume": 7576382.0}, {"date": "2024-02-16", "close": 18.5, "volume": 4032468.0}, {"date": "2024-02-20", "close": 18.56, "volume": 2225715.0}, {"date": "2024-02-21", "close": 18.28, "volume": 3232912.0}, {"date": "2024-02-22", "close": 18.1, "volume": 2195282.0}, {"date": "2024-02-23", "close": 18.15, "volume": 2105678.0}, {"date": "2024-02-26", "close": 17.73, "volume": 2007061.0}, {"date": "2024-02-27", "close": 17.91, "volume": 1808619.0}, {"date": "2024-02-28", "close": 17.76, "volume": 1821364.0}, {"date": "2024-02-29", "close": 18.1, "volume": 4622817.0}, {"date": "2024-03-01", "close": 17.87, "volume": 4788016.0}, {"date": "2024-03-04", "close": 18.08, "volume": 4498921.0}, {"date": "2024-03-05", "close": 18.88, "volume": 4714150.0}, {"date": "2024-03-06", "close": 19.49, "volume": 4739231.0}, {"date": "2024-03-07", "close": 19.56, "volume": 2542045.0}, {"date": "2024-03-08", "close": 19.51, "volume": 2385203.0}, {"date": "2024-03-11", "close": 19.53, "volume": 2064309.0}, {"date": "2024-03-12", "close": 19.27, "volume": 2665682.0}, {"date": "2024-03-13", "close": 19.26, "volume": 3192008.0}, {"date": "2024-03-14", "close": 18.46, "volume": 3645256.0}, {"date": "2024-03-15", "close": 18.22, "volume": 16509710.0}, {"date": "2024-03-18", "close": 18.01, "volume": 3707972.0}, {"date": "2024-03-19", "close": 17.93, "volume": 4625581.0}, {"date": "2024-03-20", "close": 18.8, "volume": 2780975.0}, {"date": "2024-03-21", "close": 18.68, "volume": 2522781.0}, {"date": "2024-03-22", "close": 18.28, "volume": 2214839.0}, {"date": "2024-03-25", "close": 18.55, "volume": 1490466.0}, {"date": "2024-03-26", "close": 18.37, "volume": 1723085.0}, {"date": "2024-03-27", "close": 19.1, "volume": 2851461.0}, {"date": "2024-03-28", "close": 19.35, "volume": 2832372.0}, {"date": "2024-04-01", "close": 18.87, "volume": 2359213.0}, {"date": "2024-04-02", "close": 18.52, "volume": 1789965.0}, {"date": "2024-04-03", "close": 18.54, "volume": 2663153.0}, {"date": "2024-04-04", "close": 18.39, "volume": 2016894.0}, {"date": "2024-04-05", "close": 18.36, "volume": 2048309.0}, {"date": "2024-04-08", "close": 18.85, "volume": 1347193.0}, {"date": "2024-04-09", "close": 19.1, "volume": 1450557.0}, {"date": "2024-04-10", "close": 18.05, "volume": 2565747.0}, {"date": "2024-04-11", "close": 17.92, "volume": 1747742.0}, {"date": "2024-04-12", "close": 17.65, "volume": 2794422.0}, {"date": "2024-04-15", "close": 17.58, "volume": 2361666.0}, {"date": "2024-04-16", "close": 17.35, "volume": 2632691.0}, {"date": "2024-04-17", "close": 17.49, "volume": 1406793.0}, {"date": "2024-04-18", "close": 17.74, "volume": 1577119.0}, {"date": "2024-04-19", "close": 18.31, "volume": 2115346.0}, {"date": "2024-04-22", "close": 18.79, "volume": 2549212.0}, {"date": "2024-04-23", "close": 19.08, "volume": 2086172.0}, {"date": "2024-04-24", "close": 19.21, "volume": 1906413.0}, {"date": "2024-04-25", "close": 19.01, "volume": 3474998.0}, {"date": "2024-04-26", "close": 19.12, "volume": 3715859.0}, {"date": "2024-04-29", "close": 18.97, "volume": 4151116.0}, {"date": "2024-04-30", "close": 18.81, "volume": 2592452.0}, {"date": "2024-05-01", "close": 19.53, "volume": 3074674.0}, {"date": "2024-05-02", "close": 19.75, "volume": 1979857.0}, {"date": "2024-05-03", "close": 20.17, "volume": 2983957.0}, {"date": "2024-05-06", "close": 20.37, "volume": 2064940.0}, {"date": "2024-05-07", "close": 20.08, "volume": 2197514.0}, {"date": "2024-05-08", "close": 20.23, "volume": 1460510.0}, {"date": "2024-05-09", "close": 20.06, "volume": 1357840.0}, {"date": "2024-05-10", "close": 20.32, "volume": 1362669.0}, {"date": "2024-05-13", "close": 20.22, "volume": 1498566.0}, {"date": "2024-05-14", "close": 20.4, "volume": 2018412.0}, {"date": "2024-05-15", "close": 20.45, "volume": 1476803.0}, {"date": "2024-05-16", "close": 20.34, "volume": 1326696.0}, {"date": "2024-05-17", "close": 20.42, "volume": 1566382.0}, {"date": "2024-05-20", "close": 20.07, "volume": 1165993.0}, {"date": "2024-05-21", "close": 20.11, "volume": 1516145.0}, {"date": "2024-05-22", "close": 19.67, "volume": 1057401.0}, {"date": "2024-05-23", "close": 18.85, "volume": 1598688.0}, {"date": "2024-05-24", "close": 18.82, "volume": 1897392.0}, {"date": "2024-05-28", "close": 18.77, "volume": 1756313.0}, {"date": "2024-05-29", "close": 18.33, "volume": 2329679.0}, {"date": "2024-05-30", "close": 18.93, "volume": 1422634.0}, {"date": "2024-05-31", "close": 19.28, "volume": 1696295.0}, {"date": "2024-06-03", "close": 18.89, "volume": 1736888.0}, {"date": "2024-06-04", "close": 18.27, "volume": 1706893.0}, {"date": "2024-06-05", "close": 18.66, "volume": 1960351.0}, {"date": "2024-06-06", "close": 18.89, "volume": 3172627.0}, {"date": "2024-06-07", "close": 18.93, "volume": 2255380.0}, {"date": "2024-06-10", "close": 18.76, "volume": 2283154.0}, {"date": "2024-06-11", "close": 18.47, "volume": 2905603.0}, {"date": "2024-06-12", "close": 19.13, "volume": 3423801.0}, {"date": "2024-06-13", "close": 18.64, "volume": 1515529.0}, {"date": "2024-06-14", "close": 18.4, "volume": 1105733.0}, {"date": "2024-06-17", "close": 18.82, "volume": 1237788.0}, {"date": "2024-06-18", "close": 18.64, "volume": 1135491.0}, {"date": "2024-06-20", "close": 18.48, "volume": 1335286.0}, {"date": "2024-06-21", "close": 18.43, "volume": 2801220.0}, {"date": "2024-06-24", "close": 19.01, "volume": 2111644.0}, {"date": "2024-06-25", "close": 18.56, "volume": 1743954.0}, {"date": "2024-06-26", "close": 18.82, "volume": 947258.0}, {"date": "2024-06-27", "close": 19.08, "volume": 956880.0}, {"date": "2024-06-28", "close": 19.89, "volume": 3129875.0}, {"date": "2024-07-01", "close": 19.83, "volume": 2639634.0}, {"date": "2024-07-02", "close": 19.83, "volume": 1629290.0}, {"date": "2024-07-03", "close": 19.56, "volume": 1475829.0}, {"date": "2024-07-05", "close": 19.13, "volume": 2673886.0}, {"date": "2024-07-08", "close": 19.57, "volume": 1657267.0}, {"date": "2024-07-09", "close": 20.16, "volume": 2633286.0}, {"date": "2024-07-10", "close": 20.77, "volume": 2505783.0}, {"date": "2024-07-11", "close": 21.53, "volume": 2976229.0}, {"date": "2024-07-12", "close": 21.44, "volume": 1957600.0}, {"date": "2024-07-15", "close": 22.3, "volume": 2493306.0}, {"date": "2024-07-16", "close": 23.47, "volume": 2910836.0}, {"date": "2024-07-17", "close": 23.7, "volume": 2206354.0}, {"date": "2024-07-18", "close": 23.47, "volume": 3104912.0}, {"date": "2024-07-19", "close": 23.3, "volume": 2162868.0}, {"date": "2024-07-22", "close": 23.74, "volume": 1675623.0}, {"date": "2024-07-23", "close": 23.96, "volume": 2024589.0}, {"date": "2024-07-24", "close": 23.38, "volume": 2542994.0}, {"date": "2024-07-25", "close": 24.19, "volume": 3763982.0}, {"date": "2024-07-26", "close": 26.99, "volume": 5077370.0}, {"date": "2024-07-29", "close": 26.12, "volume": 2974888.0}, {"date": "2024-07-30", "close": 26.26, "volume": 2648384.0}, {"date": "2024-07-31", "close": 26.16, "volume": 2010286.0}, {"date": "2024-08-01", "close": 24.77, "volume": 2401865.0}, {"date": "2024-08-02", "close": 23.87, "volume": 2541769.0}, {"date": "2024-08-05", "close": 23.2, "volume": 2018155.0}, {"date": "2024-08-06", "close": 23.23, "volume": 1581253.0}, {"date": "2024-08-07", "close": 23.09, "volume": 1104141.0}, {"date": "2024-08-08", "close": 23.46, "volume": 997492.0}, {"date": "2024-08-09", "close": 23.16, "volume": 1395372.0}, {"date": "2024-08-12", "close": 22.95, "volume": 1402709.0}, {"date": "2024-08-13", "close": 23.44, "volume": 1165198.0}, {"date": "2024-08-14", "close": 23.33, "volume": 1417822.0}, {"date": "2024-08-15", "close": 23.61, "volume": 1170552.0}, {"date": "2024-08-16", "close": 23.96, "volume": 1453948.0}, {"date": "2024-08-19", "close": 24.26, "volume": 1007820.0}, {"date": "2024-08-20", "close": 23.65, "volume": 1476014.0}, {"date": "2024-08-21", "close": 23.6, "volume": 1838091.0}, {"date": "2024-08-22", "close": 23.68, "volume": 1616366.0}, {"date": "2024-08-23", "close": 24.97, "volume": 2251127.0}, {"date": "2024-08-26", "close": 25.04, "volume": 1857667.0}, {"date": "2024-08-27", "close": 24.73, "volume": 1763189.0}, {"date": "2024-08-28", "close": 24.84, "volume": 1651422.0}, {"date": "2024-08-29", "close": 25.0, "volume": 2173937.0}, {"date": "2024-08-30", "close": 25.18, "volume": 1468381.0}, {"date": "2024-09-03", "close": 24.67, "volume": 1221164.0}, {"date": "2024-09-04", "close": 24.24, "volume": 1355511.0}, {"date": "2024-09-05", "close": 24.25, "volume": 1093887.0}, {"date": "2024-09-06", "close": 23.64, "volume": 1350634.0}, {"date": "2024-09-09", "close": 24.03, "volume": 1453932.0}, {"date": "2024-09-10", "close": 23.88, "volume": 1635740.0}, {"date": "2024-09-11", "close": 23.48, "volume": 1694244.0}, {"date": "2024-09-12", "close": 23.55, "volume": 2203987.0}, {"date": "2024-09-13", "close": 24.37, "volume": 1653926.0}, {"date": "2024-09-16", "close": 24.71, "volume": 1877604.0}, {"date": "2024-09-17", "close": 24.88, "volume": 1672037.0}, {"date": "2024-09-18", "close": 25.23, "volume": 2371548.0}, {"date": "2024-09-19", "close": 26.28, "volume": 2912908.0}, {"date": "2024-09-20", "close": 25.8, "volume": 4904914.0}, {"date": "2024-09-23", "close": 25.74, "volume": 2266115.0}, {"date": "2024-09-24", "close": 26.08, "volume": 3166678.0}, {"date": "2024-09-25", "close": 25.63, "volume": 2431277.0}, {"date": "2024-09-26", "close": 25.97, "volume": 1560457.0}, {"date": "2024-09-27", "close": 25.96, "volume": 1376906.0}, {"date": "2024-09-30", "close": 26.11, "volume": 1655708.0}, {"date": "2024-10-01", "close": 25.28, "volume": 1794348.0}, {"date": "2024-10-02", "close": 25.33, "volume": 1357081.0}, {"date": "2024-10-03", "close": 25.34, "volume": 1449363.0}, {"date": "2024-10-04", "close": 25.67, "volume": 1437412.0}, {"date": "2024-10-07", "close": 25.56, "volume": 1431689.0}, {"date": "2024-10-08", "close": 25.55, "volume": 1084306.0}, {"date": "2024-10-09", "close": 25.99, "volume": 893562.0}, {"date": "2024-10-10", "close": 25.95, "volume": 1034646.0}, {"date": "2024-10-11", "close": 26.9, "volume": 2071132.0}, {"date": "2024-10-14", "close": 27.16, "volume": 1070316.0}, {"date": "2024-10-15", "close": 27.45, "volume": 1434672.0}, {"date": "2024-10-16", "close": 27.69, "volume": 1682305.0}, {"date": "2024-10-17", "close": 27.76, "volume": 1674621.0}, {"date": "2024-10-18", "close": 27.48, "volume": 1016932.0}, {"date": "2024-10-21", "close": 26.63, "volume": 1908641.0}, {"date": "2024-10-22", "close": 27.05, "volume": 1123371.0}, {"date": "2024-10-23", "close": 27.08, "volume": 2671037.0}, {"date": "2024-10-24", "close": 28.27, "volume": 3264769.0}, {"date": "2024-10-25", "close": 27.9, "volume": 1833843.0}, {"date": "2024-10-28", "close": 28.77, "volume": 1868086.0}, {"date": "2024-10-29", "close": 28.64, "volume": 1037947.0}, {"date": "2024-10-30", "close": 29.17, "volume": 1385937.0}, {"date": "2024-10-31", "close": 28.51, "volume": 1101372.0}, {"date": "2024-11-01", "close": 28.37, "volume": 1435176.0}, {"date": "2024-11-04", "close": 27.76, "volume": 2038552.0}, {"date": "2024-11-05", "close": 28.18, "volume": 1389099.0}, {"date": "2024-11-06", "close": 31.69, "volume": 4624229.0}, {"date": "2024-11-07", "close": 30.43, "volume": 2788497.0}, {"date": "2024-11-08", "close": 30.48, "volume": 1444452.0}, {"date": "2024-11-11", "close": 31.5, "volume": 1525262.0}, {"date": "2024-11-12", "close": 31.38, "volume": 1080603.0}, {"date": "2024-11-13", "close": 30.95, "volume": 1262967.0}, {"date": "2024-11-14", "close": 31.12, "volume": 1074812.0}, {"date": "2024-11-15", "close": 30.88, "volume": 939256.0}, {"date": "2024-11-18", "close": 30.55, "volume": 971185.0}, {"date": "2024-11-19", "close": 30.15, "volume": 1200546.0}, {"date": "2024-11-20", "close": 29.98, "volume": 1090889.0}, {"date": "2024-11-21", "close": 30.67, "volume": 1204531.0}, {"date": "2024-11-22", "close": 31.64, "volume": 1334107.0}, {"date": "2024-11-25", "close": 32.01, "volume": 2327955.0}, {"date": "2024-11-26", "close": 31.72, "volume": 1303505.0}, {"date": "2024-11-27", "close": 31.62, "volume": 940274.0}, {"date": "2024-11-29", "close": 31.01, "volume": 664921.0}, {"date": "2024-12-02", "close": 30.87, "volume": 1447378.0}, {"date": "2024-12-03", "close": 30.55, "volume": 1406749.0}, {"date": "2024-12-04", "close": 30.22, "volume": 1436039.0}, {"date": "2024-12-05", "close": 30.15, "volume": 1202426.0}, {"date": "2024-12-06", "close": 30.19, "volume": 918074.0}, {"date": "2024-12-09", "close": 29.85, "volume": 1203993.0}, {"date": "2024-12-10", "close": 29.52, "volume": 822523.0}, {"date": "2024-12-11", "close": 30.0, "volume": 2144243.0}, {"date": "2024-12-12", "close": 29.6, "volume": 1191606.0}, {"date": "2024-12-13", "close": 29.37, "volume": 1296523.0}, {"date": "2024-12-16", "close": 29.74, "volume": 1380727.0}, {"date": "2024-12-17", "close": 28.63, "volume": 1721338.0}, {"date": "2024-12-18", "close": 26.8, "volume": 2019829.0}, {"date": "2024-12-19", "close": 26.4, "volume": 2051262.0}, {"date": "2024-12-20", "close": 27.19, "volume": 6424026.0}, {"date": "2024-12-23", "close": 27.08, "volume": 1338480.0}, {"date": "2024-12-24", "close": 27.57, "volume": 500323.0}, {"date": "2024-12-26", "close": 27.5, "volume": 1313159.0}, {"date": "2024-12-27", "close": 27.14, "volume": 912651.0}, {"date": "2024-12-30", "close": 26.94, "volume": 1124336.0}, {"date": "2024-12-31", "close": 27.01, "volume": 780583.0}, {"date": "2025-01-02", "close": 26.86, "volume": 828865.0}, {"date": "2025-01-03", "close": 27.11, "volume": 829689.0}, {"date": "2025-01-06", "close": 27.41, "volume": 1567069.0}, {"date": "2025-01-07", "close": 27.2, "volume": 1626873.0}, {"date": "2025-01-08", "close": 27.16, "volume": 1084475.0}, {"date": "2025-01-10", "close": 26.25, "volume": 1176645.0}, {"date": "2025-01-13", "close": 26.66, "volume": 1382096.0}, {"date": "2025-01-14", "close": 27.89, "volume": 1465282.0}, {"date": "2025-01-15", "close": 28.43, "volume": 2251963.0}, {"date": "2025-01-16", "close": 28.14, "volume": 1188427.0}, {"date": "2025-01-17", "close": 28.58, "volume": 1314373.0}, {"date": "2025-01-21", "close": 28.84, "volume": 2139041.0}, {"date": "2025-01-22", "close": 28.77, "volume": 1390085.0}, {"date": "2025-01-23", "close": 28.15, "volume": 2153537.0}, {"date": "2025-01-24", "close": 27.96, "volume": 1937041.0}, {"date": "2025-01-27", "close": 28.13, "volume": 1912740.0}, {"date": "2025-01-28", "close": 27.95, "volume": 1076815.0}, {"date": "2025-01-29", "close": 27.63, "volume": 1269730.0}, {"date": "2025-01-30", "close": 28.03, "volume": 1060770.0}, {"date": "2025-01-31", "close": 27.9, "volume": 1120953.0}, {"date": "2025-02-03", "close": 27.34, "volume": 1840920.0}, {"date": "2025-02-04", "close": 28.04, "volume": 1172735.0}, {"date": "2025-02-05", "close": 28.42, "volume": 1325047.0}, {"date": "2025-02-06", "close": 28.53, "volume": 1259624.0}, {"date": "2025-02-07", "close": 27.79, "volume": 1057232.0}, {"date": "2025-02-10", "close": 27.39, "volume": 1402522.0}, {"date": "2025-02-11", "close": 27.99, "volume": 1196676.0}, {"date": "2025-02-12", "close": 27.22, "volume": 1041288.0}, {"date": "2025-02-13", "close": 27.47, "volume": 921954.0}, {"date": "2025-02-14", "close": 27.41, "volume": 969624.0}, {"date": "2025-02-18", "close": 27.83, "volume": 903435.0}, {"date": "2025-02-19", "close": 27.54, "volume": 887311.0}, {"date": "2025-02-20", "close": 27.04, "volume": 1080954.0}, {"date": "2025-02-21", "close": 26.51, "volume": 1033336.0}, {"date": "2025-02-24", "close": 26.33, "volume": 1612551.0}, {"date": "2025-02-25", "close": 26.6, "volume": 1884357.0}, {"date": "2025-02-26", "close": 26.53, "volume": 2255062.0}, {"date": "2025-02-27", "close": 26.67, "volume": 1686620.0}, {"date": "2025-02-28", "close": 26.73, "volume": 1614441.0}, {"date": "2025-03-03", "close": 26.38, "volume": 1340139.0}, {"date": "2025-03-04", "close": 25.33, "volume": 2928284.0}, {"date": "2025-03-05", "close": 25.25, "volume": 1936595.0}, {"date": "2025-03-06", "close": 24.97, "volume": 1765766.0}, {"date": "2025-03-07", "close": 25.04, "volume": 1550715.0}, {"date": "2025-03-10", "close": 24.51, "volume": 3095972.0}, {"date": "2025-03-11", "close": 23.89, "volume": 2293131.0}, {"date": "2025-03-12", "close": 24.04, "volume": 1419565.0}, {"date": "2025-03-13", "close": 23.94, "volume": 1798548.0}, {"date": "2025-03-14", "close": 24.77, "volume": 1475017.0}, {"date": "2025-03-17", "close": 24.77, "volume": 972828.0}, {"date": "2025-03-18", "close": 24.74, "volume": 1153455.0}, {"date": "2025-03-19", "close": 24.97, "volume": 1147903.0}, {"date": "2025-03-20", "close": 24.62, "volume": 1255524.0}, {"date": "2025-03-21", "close": 24.72, "volume": 3923325.0}, {"date": "2025-03-24", "close": 25.67, "volume": 1075660.0}, {"date": "2025-03-25", "close": 25.57, "volume": 901988.0}, {"date": "2025-03-26", "close": 25.63, "volume": 1400342.0}, {"date": "2025-03-27", "close": 25.32, "volume": 975349.0}, {"date": "2025-03-28", "close": 24.73, "volume": 1149861.0}, {"date": "2025-03-31", "close": 24.94, "volume": 1330151.0}, {"date": "2025-04-01", "close": 24.75, "volume": 1398591.0}, {"date": "2025-04-02", "close": 25.12, "volume": 1029088.0}, {"date": "2025-04-03", "close": 21.82, "volume": 3080622.0}, {"date": "2025-04-04", "close": 20.78, "volume": 2471072.0}, {"date": "2025-04-07", "close": 20.98, "volume": 2652358.0}, {"date": "2025-04-08", "close": 20.78, "volume": 1981745.0}, {"date": "2025-04-09", "close": 22.21, "volume": 4009585.0}, {"date": "2025-04-10", "close": 20.71, "volume": 1988746.0}, {"date": "2025-04-11", "close": 20.84, "volume": 1918761.0}, {"date": "2025-04-14", "close": 21.42, "volume": 1932656.0}, {"date": "2025-04-15", "close": 21.92, "volume": 1210448.0}, {"date": "2025-04-16", "close": 21.95, "volume": 1493759.0}, {"date": "2025-04-17", "close": 22.18, "volume": 992306.0}, {"date": "2025-04-21", "close": 22.06, "volume": 1296508.0}, {"date": "2025-04-22", "close": 22.77, "volume": 1207344.0}, {"date": "2025-04-23", "close": 23.52, "volume": 2431244.0}, {"date": "2025-04-24", "close": 23.32, "volume": 8101803.0}, {"date": "2025-04-25", "close": 22.63, "volume": 3185961.0}, {"date": "2025-04-28", "close": 22.62, "volume": 2113840.0}, {"date": "2025-04-29", "close": 22.72, "volume": 1719459.0}, {"date": "2025-04-30", "close": 22.42, "volume": 1869546.0}, {"date": "2025-05-01", "close": 22.99, "volume": 2334578.0}, {"date": "2025-05-02", "close": 23.69, "volume": 1817676.0}, {"date": "2025-05-05", "close": 23.64, "volume": 2180316.0}, {"date": "2025-05-06", "close": 23.25, "volume": 1941756.0}, {"date": "2025-05-07", "close": 23.4, "volume": 2333239.0}, {"date": "2025-05-08", "close": 24.05, "volume": 2467107.0}, {"date": "2025-05-09", "close": 23.93, "volume": 1584470.0}, {"date": "2025-05-12", "close": 25.63, "volume": 2228872.0}, {"date": "2025-05-13", "close": 25.61, "volume": 1870913.0}, {"date": "2025-05-14", "close": 25.17, "volume": 1982178.0}, {"date": "2025-05-15", "close": 25.13, "volume": 1351304.0}, {"date": "2025-05-16", "close": 25.02, "volume": 1729504.0}, {"date": "2025-05-19", "close": 24.89, "volume": 1264428.0}, {"date": "2025-05-20", "close": 24.75, "volume": 1574792.0}, {"date": "2025-05-21", "close": 23.68, "volume": 1746812.0}, {"date": "2025-05-22", "close": 23.66, "volume": 2163432.0}, {"date": "2025-05-23", "close": 23.59, "volume": 1898310.0}, {"date": "2025-05-27", "close": 24.15, "volume": 1488959.0}, {"date": "2025-05-28", "close": 23.64, "volume": 1589562.0}, {"date": "2025-05-29", "close": 23.86, "volume": 2810407.0}, {"date": "2025-05-30", "close": 23.38, "volume": 2246230.0}, {"date": "2025-06-02", "close": 23.03, "volume": 1805664.0}, {"date": "2025-06-03", "close": 23.44, "volume": 2102710.0}, {"date": "2025-06-04", "close": 23.06, "volume": 1492531.0}, {"date": "2025-06-05", "close": 22.99, "volume": 1921529.0}, {"date": "2025-06-06", "close": 23.92, "volume": 1740469.0}, {"date": "2025-06-09", "close": 24.01, "volume": 1671201.0}, {"date": "2025-06-10", "close": 24.08, "volume": 2445005.0}, {"date": "2025-06-11", "close": 23.66, "volume": 2330621.0}, {"date": "2025-06-12", "close": 23.38, "volume": 2092296.0}, {"date": "2025-06-13", "close": 22.6, "volume": 2617637.0}, {"date": "2025-06-16", "close": 22.59, "volume": 1983135.0}, {"date": "2025-06-17", "close": 21.99, "volume": 1641997.0}, {"date": "2025-06-18", "close": 22.29, "volume": 3274802.0}, {"date": "2025-06-20", "close": 22.45, "volume": 3064067.0}, {"date": "2025-06-23", "close": 22.905, "volume": 1842442.0}, {"date": "2025-06-24", "close": 23.06, "volume": 1984154.0}, {"date": "2025-06-25", "close": 22.92, "volume": 1694987.0}, {"date": "2025-06-26", "close": 23.54, "volume": 1986078.0}, {"date": "2025-06-27", "close": 23.33, "volume": 2373217.0}, {"date": "2025-06-30", "close": 23.38, "volume": 2379336.0}, {"date": "2025-07-01", "close": 24.47, "volume": 4652010.0}, {"date": "2025-07-02", "close": 25.07, "volume": 3301239.0}, {"date": "2025-07-03", "close": 25.55, "volume": 2244870.0}, {"date": "2025-07-07", "close": 25.09, "volume": 3008959.0}, {"date": "2025-07-08", "close": 25.14, "volume": 2733508.0}, {"date": "2025-07-09", "close": 25.07, "volume": 2044132.0}, {"date": "2025-07-10", "close": 25.18, "volume": 1545488.0}, {"date": "2025-07-11", "close": 24.75, "volume": 3584954.0}, {"date": "2025-07-14", "close": 24.93, "volume": 1983028.0}, {"date": "2025-07-15", "close": 23.83, "volume": 2094755.0}, {"date": "2025-07-16", "close": 23.88, "volume": 2302647.0}, {"date": "2025-07-17", "close": 24.35, "volume": 2383998.0}, {"date": "2025-07-18", "close": 24.35, "volume": 2023671.0}, {"date": "2025-07-21", "close": 24.21, "volume": 1701353.0}, {"date": "2025-07-22", "close": 24.38, "volume": 2770585.0}, {"date": "2025-07-23", "close": 24.38, "volume": 3240888.0}, {"date": "2025-07-24", "close": 23.35, "volume": 3197268.0}, {"date": "2025-07-25", "close": 24.82, "volume": 5940446.0}, {"date": "2025-07-28", "close": 24.56, "volume": 2995647.0}, {"date": "2025-07-29", "close": 24.35, "volume": 3730449.0}, {"date": "2025-07-30", "close": 23.88, "volume": 1857836.0}, {"date": "2025-07-31", "close": 23.8, "volume": 2074141.0}, {"date": "2025-08-01", "close": 23.26, "volume": 2005847.0}, {"date": "2025-08-04", "close": 23.88, "volume": 2317267.0}, {"date": "2025-08-05", "close": 24.17, "volume": 1955284.0}, {"date": "2025-08-06", "close": 23.87, "volume": 1611687.0}, {"date": "2025-08-07", "close": 23.65, "volume": 2547997.0}, {"date": "2025-08-08", "close": 24.07, "volume": 2297645.0}, {"date": "2025-08-11", "close": 24.28, "volume": 1791558.0}, {"date": "2025-08-12", "close": 25.24, "volume": 1830044.0}, {"date": "2025-08-13", "close": 26.13, "volume": 3077787.0}, {"date": "2025-08-14", "close": 26.14, "volume": 2339555.0}, {"date": "2025-08-15", "close": 25.64, "volume": 2926186.0}, {"date": "2025-08-18", "close": 25.77, "volume": 1836262.0}, {"date": "2025-08-19", "close": 25.81, "volume": 2023797.0}, {"date": "2025-08-20", "close": 25.61, "volume": 1919233.0}, {"date": "2025-08-21", "close": 25.32, "volume": 1984490.0}, {"date": "2025-08-22", "close": 26.97, "volume": 4294271.0}, {"date": "2025-08-25", "close": 26.9, "volume": 3268395.0}, {"date": "2025-08-26", "close": 27.01, "volume": 6888331.0}, {"date": "2025-08-27", "close": 27.31, "volume": 5965489.0}, {"date": "2025-08-28", "close": 27.1, "volume": 3830716.0}, {"date": "2025-08-29", "close": 26.77, "volume": 17287650.0}, {"date": "2025-09-02", "close": 27.03, "volume": 14401080.0}, {"date": "2025-09-03", "close": 26.61, "volume": 7614674.0}, {"date": "2025-09-04", "close": 26.77, "volume": 7372656.0}, {"date": "2025-09-05", "close": 26.9, "volume": 7257787.0}, {"date": "2025-09-08", "close": 26.93, "volume": 4820959.0}, {"date": "2025-09-09", "close": 25.96, "volume": 4191468.0}, {"date": "2025-09-10", "close": 26.22, "volume": 4578050.0}, {"date": "2025-09-11", "close": 26.29, "volume": 3877460.0}, {"date": "2025-09-12", "close": 26.06, "volume": 3536455.0}, {"date": "2025-09-15", "close": 25.84, "volume": 4839473.0}, {"date": "2025-09-16", "close": 25.36, "volume": 4500609.0}, {"date": "2025-09-17", "close": 25.82, "volume": 4020902.0}, {"date": "2025-09-18", "close": 26.91, "volume": 4616545.0}, {"date": "2025-09-19", "close": 26.55, "volume": 14335930.0}, {"date": "2025-09-22", "close": 26.09, "volume": 4791704.0}, {"date": "2025-09-23", "close": 26.39, "volume": 3205257.0}, {"date": "2025-09-24", "close": 26.15, "volume": 6015464.0}, {"date": "2025-09-25", "close": 25.8, "volume": 6527557.0}, {"date": "2025-09-26", "close": 26.06, "volume": 4168446.0}, {"date": "2025-09-29", "close": 25.655, "volume": 5370309.0}, {"date": "2025-09-30", "close": 25.74, "volume": 4693161.0}, {"date": "2025-10-01", "close": 25.96, "volume": 6423268.0}, {"date": "2025-10-02", "close": 25.93, "volume": 4104497.0}, {"date": "2025-10-03", "close": 26.41, "volume": 5544111.0}, {"date": "2025-10-06", "close": 26.58, "volume": 7029270.0}, {"date": "2025-10-07", "close": 26.19, "volume": 5899450.0}, {"date": "2025-10-08", "close": 25.64, "volume": 4947176.0}, {"date": "2025-10-09", "close": 25.66, "volume": 5117165.0}, {"date": "2025-10-10", "close": 24.9, "volume": 4985088.0}, {"date": "2025-10-13", "close": 25.71, "volume": 6555613.0}, {"date": "2025-10-14", "close": 26.74, "volume": 5349082.0}, {"date": "2025-10-15", "close": 26.14, "volume": 5581157.0}, {"date": "2025-10-16", "close": 24.07, "volume": 7614903.0}, {"date": "2025-10-17", "close": 24.32, "volume": 8005799.0}, {"date": "2025-10-20", "close": 25.36, "volume": 5881805.0}, {"date": "2025-10-21", "close": 25.57, "volume": 5400526.0}, {"date": "2025-10-22", "close": 25.0, "volume": 3848553.0}, {"date": "2025-10-23", "close": 24.99, "volume": 3109529.0}, {"date": "2025-10-24", "close": 25.54, "volume": 3134337.0}, {"date": "2025-10-27", "close": 25.7, "volume": 4373343.0}, {"date": "2025-10-28", "close": 26.84, "volume": 9004733.0}, {"date": "2025-10-29", "close": 26.35, "volume": 5322750.0}, {"date": "2025-10-30", "close": 26.02, "volume": 4325876.0}, {"date": "2025-10-31", "close": 26.8, "volume": 6117072.0}, {"date": "2025-11-03", "close": 26.92, "volume": 4691912.0}, {"date": "2025-11-04", "close": 26.47, "volume": 3759068.0}, {"date": "2025-11-05", "close": 26.52, "volume": 3959540.0}, {"date": "2025-11-06", "close": 26.42, "volume": 2616559.0}, {"date": "2025-11-07", "close": 26.93, "volume": 2257795.0}, {"date": "2025-11-10", "close": 27.11, "volume": 2573405.0}, {"date": "2025-11-11", "close": 26.9, "volume": 3719524.0}, {"date": "2025-11-12", "close": 27.14, "volume": 3522123.0}, {"date": "2025-11-13", "close": 26.87, "volume": 3151055.0}, {"date": "2025-11-14", "close": 26.93, "volume": 2317974.0}, {"date": "2025-11-17", "close": 25.75, "volume": 3558222.0}, {"date": "2025-11-18", "close": 25.8, "volume": 5317970.0}, {"date": "2025-11-19", "close": 26.37, "volume": 2484623.0}, {"date": "2025-11-20", "close": 26.23, "volume": 2799801.0}, {"date": "2025-11-21", "close": 27.17, "volume": 2602045.0}, {"date": "2025-11-24", "close": 27.54, "volume": 2445886.0}, {"date": "2025-11-25", "close": 28.42, "volume": 2510155.0}, {"date": "2025-11-26", "close": 28.36, "volume": 2029996.0}, {"date": "2025-11-28", "close": 27.72, "volume": 1696883.0}, {"date": "2025-12-01", "close": 28.08, "volume": 2461449.0}, {"date": "2025-12-02", "close": 27.67, "volume": 3013430.0}, {"date": "2025-12-03", "close": 28.17, "volume": 3898748.0}, {"date": "2025-12-04", "close": 28.28, "volume": 1978184.0}, {"date": "2025-12-05", "close": 28.18, "volume": 2411718.0}, {"date": "2025-12-08", "close": 28.3, "volume": 2094727.0}, {"date": "2025-12-09", "close": 28.15, "volume": 2284861.0}, {"date": "2025-12-10", "close": 29.04, "volume": 5330139.0}, {"date": "2025-12-11", "close": 29.26, "volume": 3123544.0}, {"date": "2025-12-12", "close": 29.24, "volume": 2209349.0}, {"date": "2025-12-15", "close": 29.16, "volume": 1885858.0}, {"date": "2025-12-16", "close": 28.91, "volume": 2428117.0}, {"date": "2025-12-17", "close": 28.95, "volume": 2422138.0}, {"date": "2025-12-18", "close": 28.86, "volume": 2615451.0}, {"date": "2025-12-19", "close": 28.85, "volume": 4590136.0}, {"date": "2025-12-22", "close": 29.02, "volume": 2548702.0}, {"date": "2025-12-23", "close": 28.61, "volume": 1997380.0}, {"date": "2025-12-24", "close": 28.62, "volume": 826068.0}, {"date": "2025-12-26", "close": 28.59, "volume": 850885.0}, {"date": "2025-12-29", "close": 28.44, "volume": 1819526.0}, {"date": "2025-12-30", "close": 28.25, "volume": 1757730.0}, {"date": "2025-12-31", "close": 27.95, "volume": 1452345.0}, {"date": "2026-01-02", "close": 28.19, "volume": 2289632.0}, {"date": "2026-01-05", "close": 28.78, "volume": 2539279.0}, {"date": "2026-01-06", "close": 28.99, "volume": 2531090.0}, {"date": "2026-01-07", "close": 28.9, "volume": 2190422.0}, {"date": "2026-01-08", "close": 29.36, "volume": 1895137.0}, {"date": "2026-01-09", "close": 29.05, "volume": 1469137.0}, {"date": "2026-01-12", "close": 28.61, "volume": 1577237.0}, {"date": "2026-01-13", "close": 28.29, "volume": 2046633.0}, {"date": "2026-01-14", "close": 28.41, "volume": 2320220.0}, {"date": "2026-01-15", "close": 29.25, "volume": 1914083.0}, {"date": "2026-01-16", "close": 28.91, "volume": 1795526.0}, {"date": "2026-01-20", "close": 28.35, "volume": 1834651.0}, {"date": "2026-01-21", "close": 29.7, "volume": 3751014.0}, {"date": "2026-01-22", "close": 29.67, "volume": 4040469.0}, {"date": "2026-01-23", "close": 28.88, "volume": 8058467.0}, {"date": "2026-01-26", "close": 28.87, "volume": 3248290.0}, {"date": "2026-01-27", "close": 28.96, "volume": 3104882.0}, {"date": "2026-01-28", "close": 28.96, "volume": 2595320.0}, {"date": "2026-01-29", "close": 29.04, "volume": 3754919.0}, {"date": "2026-01-30", "close": 29.44, "volume": 2712267.0}, {"date": "2026-02-02", "close": 29.69, "volume": 2396936.0}, {"date": "2026-02-03", "close": 30.44, "volume": 2752642.0}, {"date": "2026-02-04", "close": 31.14, "volume": 3483739.0}, {"date": "2026-02-05", "close": 31.24, "volume": 3445425.0}, {"date": "2026-02-06", "close": 32.07, "volume": 2745902.0}, {"date": "2026-02-09", "close": 32.42, "volume": 2421580.0}, {"date": "2026-02-10", "close": 32.02, "volume": 2382332.0}, {"date": "2026-02-11", "close": 31.63, "volume": 2035269.0}, {"date": "2026-02-12", "close": 31.25, "volume": 4149315.0}, {"date": "2026-02-13", "close": 31.49, "volume": 3291514.0}, {"date": "2026-02-17", "close": 31.3, "volume": 2697956.0}, {"date": "2026-02-18", "close": 31.24, "volume": 3434367.0}, {"date": "2026-02-19", "close": 31.19, "volume": 2594593.0}, {"date": "2026-02-20", "close": 31.76, "volume": 3073383.0}, {"date": "2026-02-23", "close": 30.07, "volume": 3255246.0}, {"date": "2026-02-24", "close": 29.86, "volume": 2826049.0}, {"date": "2026-02-25", "close": 30.44, "volume": 3341462.0}, {"date": "2026-02-26", "close": 30.58, "volume": 3237394.0}, {"date": "2026-02-27", "close": 28.45, "volume": 4547932.0}, {"date": "2026-03-02", "close": 29.04, "volume": 3152417.0}, {"date": "2026-03-03", "close": 28.68, "volume": 3428687.0}, {"date": "2026-03-04", "close": 28.58, "volume": 2628392.0}, {"date": "2026-03-05", "close": 28.0, "volume": 2464252.0}, {"date": "2026-03-06", "close": 27.3, "volume": 2471227.0}, {"date": "2026-03-09", "close": 27.11, "volume": 3414721.0}, {"date": "2026-03-10", "close": 26.96, "volume": 2532726.0}, {"date": "2026-03-11", "close": 26.77, "volume": 2890602.0}, {"date": "2026-03-12", "close": 26.42, "volume": 2560220.0}, {"date": "2026-03-13", "close": 26.23, "volume": 3081571.0}, {"date": "2026-03-16", "close": 26.35, "volume": 1992320.0}, {"date": "2026-03-17", "close": 26.47, "volume": 2622641.0}, {"date": "2026-03-18", "close": 26.2, "volume": 2860916.0}, {"date": "2026-03-19", "close": 26.41, "volume": 2653741.0}, {"date": "2026-03-20", "close": 26.14, "volume": 9223526.0}, {"date": "2026-03-23", "close": 26.87, "volume": 3507192.0}, {"date": "2026-03-24", "close": 27.4, "volume": 2934451.0}, {"date": "2026-03-25", "close": 27.6, "volume": 2337720.0}, {"date": "2026-03-26", "close": 27.46, "volume": 1890772.0}, {"date": "2026-03-27", "close": 26.7, "volume": 1973419.0}, {"date": "2026-03-30", "close": 26.79, "volume": 2556991.0}, {"date": "2026-03-31", "close": 27.43, "volume": 4530799.0}, {"date": "2026-04-01", "close": 27.92, "volume": 2444470.0}, {"date": "2026-04-02", "close": 27.73, "volume": 2328675.0}, {"date": "2026-04-06", "close": 28.04, "volume": 2049853.0}, {"date": "2026-04-07", "close": 27.68, "volume": 4440057.0}, {"date": "2026-04-08", "close": 28.88, "volume": 4770676.0}, {"date": "2026-04-09", "close": 29.57, "volume": 2751327.0}, {"date": "2026-04-10", "close": 28.96, "volume": 1987591.0}, {"date": "2026-04-13", "close": 29.16, "volume": 4222034.0}, {"date": "2026-04-14", "close": 29.05, "volume": 1402922.0}, {"date": "2026-04-15", "close": 29.1, "volume": 1550182.0}, {"date": "2026-04-16", "close": 28.97, "volume": 1942163.0}, {"date": "2026-04-17", "close": 29.63, "volume": 2047108.0}, {"date": "2026-04-20", "close": 29.68, "volume": 2243793.0}, {"date": "2026-04-21", "close": 29.09, "volume": 1890576.0}, {"date": "2026-04-22", "close": 29.0, "volume": 3199514.0}, {"date": "2026-04-23", "close": 29.65, "volume": 3066299.0}, {"date": "2026-04-24", "close": 29.22, "volume": 3183337.0}, {"date": "2026-04-27", "close": 29.85, "volume": 2419668.0}, {"date": "2026-04-28", "close": 29.62, "volume": 2351065.0}, {"date": "2026-04-29", "close": 29.12, "volume": 2033590.0}, {"date": "2026-04-30", "close": 29.6, "volume": 2396233.0}, {"date": "2026-05-01", "close": 29.56, "volume": 1835409.0}, {"date": "2026-05-04", "close": 29.07, "volume": 2583394.0}, {"date": "2026-05-05", "close": 29.71, "volume": 2396334.0}, {"date": "2026-05-06", "close": 30.2, "volume": 2667531.0}, {"date": "2026-05-07", "close": 29.56, "volume": 2331422.0}, {"date": "2026-05-08", "close": 30.04, "volume": 3398957.0}, {"date": "2026-05-11", "close": 29.42, "volume": 2974883.0}, {"date": "2026-05-12", "close": 29.09, "volume": 2839806.0}, {"date": "2026-05-13", "close": 28.71, "volume": 2799329.0}, {"date": "2026-05-14", "close": 29.12, "volume": 6210628.0}, {"date": "2026-05-15", "close": 28.77, "volume": 3184158.0}, {"date": "2026-05-18", "close": 29.01, "volume": 2480484.0}, {"date": "2026-05-19", "close": 28.73, "volume": 2671365.0}, {"date": "2026-05-20", "close": 29.67, "volume": 2297395.0}, {"date": "2026-05-21", "close": 29.62, "volume": 2049513.0}, {"date": "2026-05-22", "close": 29.73, "volume": 1438166.0}, {"date": "2026-05-26", "close": 30.07, "volume": 2237365.0}, {"date": "2026-05-27", "close": 29.79, "volume": 3201360.0}, {"date": "2026-05-28", "close": 29.64, "volume": 2683854.0}, {"date": "2026-05-29", "close": 29.64, "volume": 3481833.0}, {"date": "2026-06-01", "close": 29.0, "volume": 2461672.0}, {"date": "2026-06-02", "close": 29.18, "volume": 2816869.0}, {"date": "2026-06-03", "close": 28.59, "volume": 2763526.0}, {"date": "2026-06-04", "close": 29.5, "volume": 2923353.0}, {"date": "2026-06-05", "close": 29.66, "volume": 2249270.0}, {"date": "2026-06-08", "close": 29.68, "volume": 4220199.0}, {"date": "2026-06-09", "close": 30.15, "volume": 3140122.0}, {"date": "2026-06-10", "close": 30.32, "volume": 2757736.0}, {"date": "2026-06-11", "close": 30.82, "volume": 2407730.0}, {"date": "2026-06-12", "close": 31.31, "volume": 2708402.0}, {"date": "2026-06-15", "close": 30.95, "volume": 3584812.0}, {"date": "2026-06-16", "close": 30.88, "volume": 2463156.0}, {"date": "2026-06-17", "close": 30.05, "volume": 3700848.0}, {"date": "2026-06-18", "close": 30.55, "volume": 6000393.0}, {"date": "2026-06-22", "close": 30.87, "volume": 2685048.0}, {"date": "2026-06-23", "close": 31.27, "volume": 2389144.0}, {"date": "2026-06-24", "close": 31.53, "volume": 2354833.0}, {"date": "2026-06-25", "close": 32.07, "volume": 2923447.0}, {"date": "2026-06-26", "close": 32.15, "volume": 5394528.0}, {"date": "2026-06-29", "close": 31.99, "volume": 2640050.0}, {"date": "2026-06-30", "close": 32.05, "volume": 2470034.0}, {"date": "2026-07-01", "close": 32.51, "volume": 3082273.0}, {"date": "2026-07-02", "close": 31.72, "volume": 3434797.0}, {"date": "2026-07-06", "close": 32.24, "volume": 2634822.0}, {"date": "2026-07-07", "close": 32.12, "volume": 2281196.0}, {"date": "2026-07-08", "close": 31.265, "volume": 2613820.0}, {"date": "2026-07-09", "close": 31.82, "volume": 2467470.0}, {"date": "2026-07-10", "close": 32.05, "volume": 1746335.0}, {"date": "2026-07-13", "close": 31.98, "volume": 2011001.0}, {"date": "2026-07-14", "close": 32.25, "volume": 2074045.0}, {"date": "2026-07-15", "close": 32.57, "volume": 3430210.0}, {"date": "2026-07-16", "close": 33.61, "volume": 3500895.0}, {"date": "2026-07-17", "close": 33.24, "volume": 3224008.0}, {"date": "2026-07-20", "close": 32.8, "volume": 2851790.0}, {"date": "2026-07-21", "close": 32.85, "volume": 2551067.0}, {"date": "2026-07-22", "close": 32.63, "volume": 2549564.0}, {"date": "2026-07-23", "close": 32.26, "volume": 4889121.0}, {"date": "2026-07-24", "close": 31.15, "volume": 5851563.0}, {"date": "2026-07-27", "close": 30.9, "volume": 2940809.0}, {"date": "2026-07-28", "close": 31.27, "volume": 2874161.0}, {"date": "2026-07-29", "close": 30.78, "volume": 2676987.0}, {"date": "2026-07-30", "close": 31.25, "volume": 4174065.0}, {"date": "2026-07-31", "close": 31.27, "volume": 2966161.0}, {"date": "2026-08-03", "close": 31.5, "volume": 2583661.0}, {"date": "2026-08-04", "close": 31.78, "volume": 2329462.0}, {"date": "2026-08-05", "close": 31.35, "volume": 1924962.0}, {"date": "2026-08-06", "close": 31.03, "volume": 1871183.0}, {"date": "2026-08-07", "close": 31.24, "volume": 2881825.0}, {"date": "2026-08-10", "close": 31.26, "volume": 2429587.0}, {"date": "2026-08-11", "close": 31.71, "volume": 2056100.0}, {"date": "2026-08-12", "close": 32.25, "volume": 3109029.0}, {"date": "2026-08-13", "close": 32.44, "volume": 4270553.0}, {"date": "2026-08-14", "close": 32.69, "volume": 2543430.0}, {"date": "2026-08-17", "close": 32.34, "volume": 2609411.0}, {"date": "2026-08-18", "close": 32.14, "volume": 2956601.0}, {"date": "2026-08-19", "close": 31.07, "volume": 5157396.0}, {"date": "2026-08-20", "close": 30.84, "volume": 2771870.0}, {"date": "2026-08-21", "close": 30.81, "volume": 1991410.0}, {"date": "2026-08-24", "close": 30.64, "volume": 2428267.0}, {"date": "2026-08-25", "close": 30.53, "volume": 2332954.0}, {"date": "2026-08-26", "close": 30.71, "volume": 2523705.0}, {"date": "2026-08-27", "close": 30.69, "volume": 2207899.0}, {"date": "2026-08-28", "close": 30.07, "volume": 2649682.0}, {"date": "2026-08-31", "close": 29.64, "volume": 2374871.0}, {"date": "2026-09-01", "close": 29.32, "volume": 3954757.0}, {"date": "2026-09-02", "close": 30.08, "volume": 3838668.0}, {"date": "2026-09-03", "close": 30.45, "volume": 2927399.0}, {"date": "2026-09-04", "close": 30.8, "volume": 2305311.0}, {"date": "2026-09-08", "close": 30.27, "volume": 3433165.0}, {"date": "2026-09-09", "close": 29.84, "volume": 2692746.0}, {"date": "2026-09-10", "close": 30.04, "volume": 3492683.0}, {"date": "2026-09-11", "close": 30.11, "volume": 2587002.0}, {"date": "2026-09-14", "close": 30.11, "volume": 2897348.0}, {"date": "2026-09-15", "close": 30.15, "volume": 2407151.0}, {"date": "2026-09-16", "close": 29.72, "volume": 2829850.0}, {"date": "2026-09-17", "close": 29.945, "volume": 2194787.0}, {"date": "2026-09-18", "close": 29.93, "volume": 6480470.0}, {"date": "2026-09-21", "close": 29.9, "volume": 2186312.0}, {"date": "2026-09-22", "close": 29.34, "volume": 2580649.0}, {"date": "2026-09-23", "close": 28.85, "volume": 2600928.0}, {"date": "2026-09-24", "close": 29.18, "volume": 2930212.0}, {"date": "2026-09-25", "close": 29.64, "volume": 1847833.0}, {"date": "2026-09-28", "close": 29.06, "volume": 2046029.0}, {"date": "2026-09-29", "close": 28.69, "volume": 3575296.0}, {"date": "2026-09-30", "close": 28.6, "volume": 2446904.0}, {"date": "2026-10-01", "close": 28.73, "volume": 3302058.0}, {"date": "2026-10-02", "close": 28.92, "volume": 2376568.0}, {"date": "2026-10-05", "close": 28.84, "volume": 2597763.0}, {"date": "2026-10-06", "close": 28.89, "volume": 2431210.0}, {"date": "2026-10-07", "close": 28.26, "volume": 3195033.0}, {"date": "2026-10-08", "close": 28.53, "volume": 3449576.0}, {"date": "2026-10-09", "close": 28.37, "volume": 1598530.0}, {"date": "2026-10-12", "close": 28.51, "volume": 1795103.0}, {"date": "2026-10-13", "close": 28.23, "volume": 2933251.0}, {"date": "2026-10-14", "close": 28.03, "volume": 2984155.0}, {"date": "2026-10-15", "close": 28.63, "volume": 2249174.0}, {"date": "2026-10-16", "close": 28.44, "volume": 3695898.0}, {"date": "2026-10-19", "close": 28.33, "volume": 2218602.0}, {"date": "2026-10-20", "close": 28.99, "volume": 2122202.0}, {"date": "2026-10-21", "close": 29.2, "volume": 2287673.0}, {"date": "2026-10-22", "close": 29.89, "volume": 3372988.0}, {"date": "2026-10-23", "close": 30.855, "volume": 5566080.0}, {"date": "2026-10-26", "close": 31.06, "volume": 3401968.0}], "refreshing": true}