{"ticker": "COLM", "overview": {"cik": "1050797", "ticker": "COLM", "name": "COLUMBIA SPORTSWEAR CO", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001050797-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001050797-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001050797-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001050797-26-000138", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001050797-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001050797-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001050797-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001050797-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001050797-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001050797-26-000124", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000112", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0001050797-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001050797-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001050797-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001050797-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005241", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001050797-26-000093", "price_sensitive": false}]}, "description": "COLUMBIA SPORTSWEAR CO trades as COLM on the NASDAQ and is registered in the United States, classified under Apparel & Other Finishd Prods of Fabrics & Similar Matl (SIC 2300). Privy Trades holds 1,443 insider filings for the company, from July 2003 to May 2026. Across those, 33 insiders disclosed 20 open-market purchases totalling $3.23M against 508 sales totalling $890.53M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 3229804.78, "sell_n": 508, "sell_sum": 890528298.350466, "net": -887298493.570466, "insiders": 33, "first_date": "2003-07-02", "last_date": "2026-05-28"}, "metrics": {"ticker": "COLM", "has_prices": true, "as_of": "2026-08-07", "last": 57.36, "prev_close": 57.28, "change": 0.0799999999999983, "change_pct": 0.0013966480446927076, "session_volume": 524111.0, "vwap_5": 57.637530023446296, "vwap_20": 60.90528105653478, "vwap_60": 62.67929410698388, "vwap_250": 57.51531241631257, "high_52w": 67.79, "low_52w": 49.87, "avg_volume_20": 684134.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001050797-26-000142", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Richelle T. Luther", "who_key": "LUTHER RICHELLE T", "role": "EVP, CAO, Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27155.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192789/000105079726000142/0001050797-26-000142-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001050797-26-000143", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Lisa Kulok", "who_key": "Kulok Lisa", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26018.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818109/000105079726000143/0001050797-26-000143-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001050797-26-000144", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46981.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297763/000105079726000144/0001050797-26-000144-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001050797-26-000138", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Timothy P. Boyle", "who_key": "BOYLE TIMOTHY P", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1079756/000105079726000138/0001050797-26-000138-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001050797-26-000126", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000126/0001050797-26-000126-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192407}, {"id": "0001050797-26-000112", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Stephen E. Babson", "who_key": "BABSON STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000112/0001050797-26-000112-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000113", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Ronald E. Nelson", "who_key": "Nelson Ronald E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000113/0001050797-26-000113-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000114", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Kevin Mansell", "who_key": "MANSELL KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000114/0001050797-26-000114-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000115", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "John Culver", "who_key": "CULVER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000115/0001050797-26-000115-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000116", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Andy D. Bryant", "who_key": "BRYANT ANDY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000116/0001050797-26-000116-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000117", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Sabrina Simmons", "who_key": "SIMMONS SABRINA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000117/0001050797-26-000117-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000118", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Charles D. Denson", "who_key": "DENSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000118/0001050797-26-000118-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000119", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Christiana Smith Shi", "who_key": "Shi Christiana Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000119/0001050797-26-000119-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000120", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Malia H. Wasson", "who_key": "Wasson Malia H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000120/0001050797-26-000120-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001050797-26-000099", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Stephen E. Babson", "who_key": "BABSON STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 281992.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Boardroom sells $282K of COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000099/0001050797-26-000099-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001050797-26-000095", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Jim A. Swanson", "who_key": "Swanson Jim A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 267000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CFO sells $267K of COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000095/0001050797-26-000095-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229847}, {"id": "0001050797-26-000097", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Ronald E. Nelson", "who_key": "Nelson Ronald E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 276522.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "A director trims COLM: $277K", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000097/0001050797-26-000097-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229847}, {"id": "13DG-0000895421-26-000145", "src": "13DG", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Columbia Sportswear Co", "who_key": "COLUMBIA SPORTSWEAR CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "COLUMBIA SPORTSWEAR CO moves to a 2.6% passive stake in COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/0000895421-26-000145-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}, {"id": "0001050797-26-000080", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Sabrina Simmons", "who_key": "SIMMONS SABRINA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81387.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Board member offloads $81K of COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000080/0001050797-26-000080-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}, {"id": "0001050797-26-000079", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Malia H. Wasson", "who_key": "Wasson Malia H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000079/0001050797-26-000079-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000081", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Stephen E. Babson", "who_key": "BABSON STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000081/0001050797-26-000081-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000082", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Charles D. Denson", "who_key": "DENSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000082/0001050797-26-000082-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000083", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "John Culver", "who_key": "CULVER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000083/0001050797-26-000083-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000084", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Ronald E. Nelson", "who_key": "Nelson Ronald E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000084/0001050797-26-000084-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000085", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Christiana Smith Shi", "who_key": "Shi Christiana Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000085/0001050797-26-000085-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000086", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Kevin Mansell", "who_key": "MANSELL KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000086/0001050797-26-000086-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000087", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Andy D. Bryant", "who_key": "BRYANT ANDY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000087/0001050797-26-000087-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001050797-26-000055", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2893.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000055/0001050797-26-000055-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "0001050797-26-000046", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Lisa Kulok", "who_key": "Kulok Lisa", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16264.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000046/0001050797-26-000046-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001050797-26-000047", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22168.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on COLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079726000047/0001050797-26-000047-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}], "recent_buys": [{"id": "0001050797-25-000164", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16320.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "COLM gets $16K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079725000164/0001050797-25-000164-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510647}, {"id": "0001050797-25-000137", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "EVP, CAO, Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14961.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider buys $15K of COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079725000137/0001050797-25-000137-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646007}, {"id": "0001050797-22-000065", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Jim A. Swanson", "who_key": "Swanson Jim A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36494.3, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CFO opens the wallet: $36K of COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079722000065/0001050797-22-000065-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198327}, {"id": "0001062993-22-012031", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "EVP, CAO, Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 22904.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "COLM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000106299322012031/0001062993-22-012031-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363927}, {"id": "0001351952-15-000053", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Murrey R. Albers", "who_key": "ALBERS MURREY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22644.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider cluster: 3 buying COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000053/0001351952-15-000053-index.htm", "trade_date": "2015-02-27", "timestamp": "2015-02-27", "mins": 6143927}, {"id": "0001351952-10-000046", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Stephen E. Babson", "who_key": "BABSON STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1452169.72, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider cluster: 4 buying COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195210000046/0001351952-10-000046-index.htm", "trade_date": "2010-08-12", "timestamp": "2010-08-12", "mins": 8534327}, {"id": "0001351952-10-000023", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Michael W. McCormick", "who_key": "McCormick Michael W", "role": "EVP/Global Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98982.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "COLM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195210000023/0001351952-10-000023-index.htm", "trade_date": "2010-05-10", "timestamp": "2010-05-10", "mins": 8669687}, {"id": "0001351952-09-000035", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Michael W. McCormick", "who_key": "McCormick Michael W", "role": "EVP Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100000.0, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "That makes 6 insiders into COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195209000035/0001351952-09-000035-index.htm", "trade_date": "2009-10-27", "timestamp": "2009-10-27", "mins": 8950487}, {"id": "0001351952-09-000032", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "VP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3570.0000000000005, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "6 insiders pile into COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195209000032/0001351952-09-000032-index.htm", "trade_date": "2009-07-31", "timestamp": "2009-07-31", "mins": 9077207}, {"id": "0001351952-08-000042", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "VP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5360.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "That makes 6 insiders into COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000042/0001351952-08-000042-index.htm", "trade_date": "2008-11-25", "timestamp": "2008-11-25", "mins": 9434327}, {"id": "0001351952-08-000041", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Michael W. McCormick", "who_key": "McCormick Michael W", "role": "VP/Sales", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "That makes 6 insiders into COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000041/0001351952-08-000041-index.htm", "trade_date": "2008-10-27", "timestamp": "2008-10-27", "mins": 9476087}, {"id": "0001351952-08-000022", "src": "INSIDERS", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "VP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4186.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider cluster: 6 buying COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000022/0001351952-08-000022-index.htm", "trade_date": "2008-05-13", "timestamp": "2008-05-13", "mins": 9716567}], "institutional": [{"id": "13DG-0000895421-26-000145", "src": "13DG", "ticker": "COLM", "cik": "1050797", "company": "COLUMBIA SPORTSWEAR CO", "company_raw": "COLUMBIA SPORTSWEAR CO", "who": "Columbia Sportswear Co", "who_key": "COLUMBIA SPORTSWEAR CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "COLUMBIA SPORTSWEAR CO moves to a 2.6% passive stake in COLM", "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/0000895421-26-000145-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "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 Sportswear Company - Common Stock", "new_value": "COLUMBIA SPORTSWEAR CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001050797", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001050797", "applied": 1, "detected_at": "2026-09-11T07:45:31.401257"}]}, "key_people": [{"who": "Sarah Bany", "who_key": "BANY SARAH", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 526252889.5439, "net": -526252889.5439, "trades": 218, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5009374.19, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387721000008/0000893877-21-000008-index.htm"}, {"action": "SELL", "amount": 15031339.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387721000006/0000893877-21-000006-index.htm"}, {"action": "SELL", "amount": 13026872.32, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387721000004/0000893877-21-000004-index.htm"}, {"action": "SELL", "amount": 7702912.11, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387721000002/0000893877-21-000002-index.htm"}, {"action": "SELL", "amount": 1443040.9200000002, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000093/0000893877-20-000093-index.htm"}, {"action": "SELL", "amount": 8733675.989999998, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000091/0000893877-20-000091-index.htm"}, {"action": "SELL", "amount": 8979091.2, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000089/0000893877-20-000089-index.htm"}, {"action": "SELL", "amount": 37393344.8, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000087/0000893877-20-000087-index.htm"}, {"action": "SELL", "amount": 4072000.0, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000085/0000893877-20-000085-index.htm"}, {"action": "SELL", "amount": 4343614.08, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000083/0000893877-20-000083-index.htm"}, {"action": "SELL", "amount": 6398904.859999999, "date": "2020-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000081/0000893877-20-000081-index.htm"}, {"action": "SELL", "amount": 31351981.940000005, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000079/0000893877-20-000079-index.htm"}, {"action": "SELL", "amount": 3478576.56, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000077/0000893877-20-000077-index.htm"}, {"action": "SELL", "amount": 4030901.34, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000075/0000893877-20-000075-index.htm"}, {"action": "SELL", "amount": 3332349.0, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000073/0000893877-20-000073-index.htm"}, {"action": "SELL", "amount": 4848331.920000001, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000071/0000893877-20-000071-index.htm"}, {"action": "SELL", "amount": 2622433.6, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000069/0000893877-20-000069-index.htm"}, {"action": "SELL", "amount": 3638979.6500000004, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000067/0000893877-20-000067-index.htm"}, {"action": "SELL", "amount": 5597099.67, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000065/0000893877-20-000065-index.htm"}, {"action": "SELL", "amount": 3233073.46, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000061/0000893877-20-000061-index.htm"}, {"action": "SELL", "amount": 52517572.7, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000057/0000893877-20-000057-index.htm"}, {"action": "SELL", "amount": 2133116.64, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000053/0000893877-20-000053-index.htm"}, {"action": "SELL", "amount": 29494500.0, "date": "2020-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000049/0000893877-20-000049-index.htm"}, {"action": "SELL", "amount": 5011194.37, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000045/0000893877-20-000045-index.htm"}, {"action": "SELL", "amount": 5086503.84, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000041/0000893877-20-000041-index.htm"}], "latest": {"action": "SELL", "amount": 5009374.19, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387721000008/0000893877-21-000008-index.htm"}}, {"who": "Gertrude Boyle Trust", "who_key": "Gertrude Boyle Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 195386214.45, "net": -195386214.45, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5597099.67, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000063/0000893877-20-000063-index.htm"}, {"action": "SELL", "amount": 3233073.46, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000059/0000893877-20-000059-index.htm"}, {"action": "SELL", "amount": 52517572.7, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000055/0000893877-20-000055-index.htm"}, {"action": "SELL", "amount": 2133116.64, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000051/0000893877-20-000051-index.htm"}, {"action": "SELL", "amount": 29494500.0, "date": "2020-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000047/0000893877-20-000047-index.htm"}, {"action": "SELL", "amount": 5011194.37, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000043/0000893877-20-000043-index.htm"}, {"action": "SELL", "amount": 5086503.84, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000039/0000893877-20-000039-index.htm"}, {"action": "SELL", "amount": 2072329.3, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000035/0000893877-20-000035-index.htm"}, {"action": "SELL", "amount": 27357520.43, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000031/0000893877-20-000031-index.htm"}, {"action": "SELL", "amount": 2973038.7800000003, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000027/0000893877-20-000027-index.htm"}, {"action": "SELL", "amount": 1183450.47, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000025/0000893877-20-000025-index.htm"}, {"action": "SELL", "amount": 1523285.0, "date": "2020-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000023/0000893877-20-000023-index.htm"}, {"action": "SELL", "amount": 265618.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000021/0000893877-20-000021-index.htm"}, {"action": "SELL", "amount": 1001976.8, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000017/0000893877-20-000017-index.htm"}, {"action": "SELL", "amount": 1947812.9700000002, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000015/0000893877-20-000015-index.htm"}, {"action": "SELL", "amount": 749308.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000013/0000893877-20-000013-index.htm"}, {"action": "SELL", "amount": 506748.0, "date": "2020-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000011/0000893877-20-000011-index.htm"}, {"action": "SELL", "amount": 250600.19999999998, "date": "2020-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000009/0000893877-20-000009-index.htm"}, {"action": "SELL", "amount": 1008074.0000000001, "date": "2020-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000007/0000893877-20-000007-index.htm"}, {"action": "SELL", "amount": 1026865.2, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000002/0000893877-20-000002-index.htm"}, {"action": "SELL", "amount": 1026865.2, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000006/0000893877-20-000006-index.htm"}, {"action": "SELL", "amount": 18995773.86, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387719000035/0000893877-19-000035-index.htm"}, {"action": "SELL", "amount": 16429356.87, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387719000029/0000893877-19-000029-index.htm"}, {"action": "SELL", "amount": 13994530.69, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387719000027/0000893877-19-000027-index.htm"}], "latest": {"action": "SELL", "amount": 5597099.67, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000089387720000063/0000893877-20-000063-index.htm"}}, {"who": "Bryan Timm", "who_key": "TIMM BRYAN", "role": "President/COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25500872.8468, "net": -25500872.8468, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7127859.759500001, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000030/0001351952-17-000030-index.htm"}, {"action": "SELL", "amount": 511141.42, "date": "2017-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000029/0001351952-17-000029-index.htm"}, {"action": "SELL", "amount": 231612.75999999998, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000028/0001351952-17-000028-index.htm"}, {"action": "SELL", "amount": 796524.9272, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000103/0001351952-16-000103-index.htm"}, {"action": "SELL", "amount": 1085470.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000094/0001351952-16-000094-index.htm"}, {"action": "SELL", "amount": 1007438.76, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000035/0001351952-15-000035-index.htm"}, {"action": "SELL", "amount": 2186602.264, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000031/0001351952-15-000031-index.htm"}, {"action": "SELL", "amount": 160746.21050000002, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195214000072/0001351952-14-000072-index.htm"}, {"action": "SELL", "amount": 3388894.2, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195214000054/0001351952-14-000054-index.htm"}, {"action": "SELL", "amount": 584449.02, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195214000053/0001351952-14-000053-index.htm"}, {"action": "SELL", "amount": 1747300.0, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195214000032/0001351952-14-000032-index.htm"}, {"action": "SELL", "amount": 1627155.86, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000070/0001351952-13-000070-index.htm"}, {"action": "SELL", "amount": 604149.414, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000060/0001351952-13-000060-index.htm"}, {"action": "SELL", "amount": 343055.14160000003, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000059/0001351952-13-000059-index.htm"}, {"action": "SELL", "amount": 1007820.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195212000054/0001351952-12-000054-index.htm"}, {"action": "SELL", "amount": 794850.0, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195212000051/0001351952-12-000051-index.htm"}, {"action": "SELL", "amount": 724593.0, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195212000018/0001351952-12-000018-index.htm"}, {"action": "SELL", "amount": 497322.0, "date": "2007-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195207000011/0001351952-07-000011-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623204000126/0001286232-04-000126-index.htm"}, {"action": "SELL", "amount": 773888.11, "date": "2003-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000106116603000096/0001061166-03-000096-index.htm"}], "latest": {"action": "SELL", "amount": 7127859.759500001, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000030/0001351952-17-000030-index.htm"}}, {"who": "Peter J. Bragdon", "who_key": "Bragdon Peter J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 71826.0, "sold": 18771255.3033, "net": -18699429.3033, "trades": 34, "top_score": 35.0, "lean": "selling", "history": [{"action": "BUY", "amount": 16320.0, "date": "2025-11-13", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079725000164/0001050797-25-000164-index.htm"}, {"action": "BUY", "amount": 14961.0, "date": "2025-08-11", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079725000137/0001050797-25-000137-index.htm"}, {"action": "BUY", "amount": 22904.0, "date": "2022-05-06", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000106299322012031/0001062993-22-012031-index.htm"}, {"action": "SELL", "amount": 370228.56, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195221000017/0001351952-21-000017-index.htm"}, {"action": "SELL", "amount": 118710.0, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195220000056/0001351952-20-000056-index.htm"}, {"action": "SELL", "amount": 1098680.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195220000054/0001351952-20-000054-index.htm"}, {"action": "SELL", "amount": 1164047.0, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195219000064/0001351952-19-000064-index.htm"}, {"action": "SELL", "amount": 1832619.44, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195219000016/0001351952-19-000016-index.htm"}, {"action": "SELL", "amount": 1069525.45, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000036/0001351952-18-000036-index.htm"}, {"action": "SELL", "amount": 2565700.6616, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000024/0001351952-18-000024-index.htm"}, {"action": "SELL", "amount": 1368704.4875999999, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000027/0001351952-17-000027-index.htm"}, {"action": "SELL", "amount": 589500.0, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000126/0001351952-16-000126-index.htm"}, {"action": "SELL", "amount": 297167.60000000003, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000117/0001351952-16-000117-index.htm"}, {"action": "SELL", "amount": 1128193.92, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000097/0001351952-16-000097-index.htm"}, {"action": "SELL", "amount": 575132.0, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000044/0001351952-15-000044-index.htm"}, {"action": "SELL", "amount": 383528.494, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000037/0001351952-15-000037-index.htm"}, {"action": "SELL", "amount": 1498262.5, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000029/0001351952-15-000029-index.htm"}, {"action": "SELL", "amount": 2091790.8, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000162016714000002/0001620167-14-000002-index.htm"}, {"action": "SELL", "amount": 782492.4, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000051/0001351952-13-000051-index.htm"}, {"action": "SELL", "amount": 134364.888, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000013/0001351952-13-000013-index.htm"}, {"action": "SELL", "amount": 50760.0, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000012/0001351952-13-000012-index.htm"}, {"action": "SELL", "amount": 448096.9556, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195212000052/0001351952-12-000052-index.htm"}, {"action": "SELL", "amount": 625660.0, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195211000034/0001351952-11-000034-index.htm"}, {"action": "BUY", "amount": 3570.0000000000005, "date": "2009-07-31", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195209000032/0001351952-09-000032-index.htm"}, {"action": "BUY", "amount": 5360.0, "date": "2008-11-25", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000042/0001351952-08-000042-index.htm"}], "latest": {"action": "BUY", "amount": 16320.0, "date": "2025-11-13", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000105079725000164/0001050797-25-000164-index.htm"}}, {"who": "Thomas B. Cusick", "who_key": "Cusick Thomas B.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18744495.5597, "net": -18744495.5597, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 833583.0, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195221000003/0001351952-21-000003-index.htm"}, {"action": "SELL", "amount": 469170.0, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195220000057/0001351952-20-000057-index.htm"}, {"action": "SELL", "amount": 349236.0, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195220000055/0001351952-20-000055-index.htm"}, {"action": "SELL", "amount": 1860128.5, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195219000066/0001351952-19-000066-index.htm"}, {"action": "SELL", "amount": 2367155.5, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195219000014/0001351952-19-000014-index.htm"}, {"action": "SELL", "amount": 688298.3343, "date": "2018-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000027/0001351952-18-000027-index.htm"}, {"action": "SELL", "amount": 1260472.5, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000026/0001351952-18-000026-index.htm"}, {"action": "SELL", "amount": 1814691.0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000025/0001351952-18-000025-index.htm"}, {"action": "SELL", "amount": 1755001.4024, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000031/0001351952-17-000031-index.htm"}, {"action": "SELL", "amount": 1054883.6191999998, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000100/0001351952-16-000100-index.htm"}, {"action": "SELL", "amount": 236008.0, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000099/0001351952-16-000099-index.htm"}, {"action": "SELL", "amount": 2090221.7999999998, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000026/0001351952-15-000026-index.htm"}, {"action": "SELL", "amount": 1787561.9698, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000162016714000003/0001620167-14-000003-index.htm"}, {"action": "SELL", "amount": 576501.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000054/0001351952-13-000054-index.htm"}, {"action": "SELL", "amount": 1889.3500000000001, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000052/0001351952-13-000052-index.htm"}, {"action": "SELL", "amount": 342000.0, "date": "2013-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000017/0001351952-13-000017-index.htm"}, {"action": "SELL", "amount": 701191.584, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000014/0001351952-13-000014-index.htm"}, {"action": "SELL", "amount": 556502.0, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195212000053/0001351952-12-000053-index.htm"}], "latest": {"action": "SELL", "amount": 833583.0, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195221000003/0001351952-21-000003-index.htm"}}, {"who": "Timothy P. Boyle", "who_key": "BOYLE TIMOTHY P", "role": "President and Chief Executive, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 994960.06, "sold": 17108365.8995, "net": -16113405.8395, "trades": 28, "top_score": 72.4, "lean": "selling", "history": [{"action": "BUY", "amount": 499456.5, "date": "2008-02-21", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000019/0001351952-08-000019-index.htm"}, {"action": "BUY", "amount": 495503.56, "date": "2008-02-15", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000018/0001351952-08-000018-index.htm"}, {"action": "SELL", "amount": 198296.24, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000151/0001286232-06-000151-index.htm"}, {"action": "SELL", "amount": 230604.44, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000153/0001286232-06-000153-index.htm"}, {"action": "SELL", "amount": 352174.0, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000155/0001286232-06-000155-index.htm"}, {"action": "SELL", "amount": 264929.91, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000157/0001286232-06-000157-index.htm"}, {"action": "SELL", "amount": 276470.82, "date": "2006-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000145/0001286232-06-000145-index.htm"}, {"action": "SELL", "amount": 481555.14, "date": "2006-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000147/0001286232-06-000147-index.htm"}, {"action": "SELL", "amount": 358755.08999999997, "date": "2006-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000149/0001286232-06-000149-index.htm"}, {"action": "SELL", "amount": 543956.44, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000139/0001286232-06-000139-index.htm"}, {"action": "SELL", "amount": 403446.3, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000141/0001286232-06-000141-index.htm"}, {"action": "SELL", "amount": 313001.73, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000143/0001286232-06-000143-index.htm"}, {"action": "SELL", "amount": 645054.83, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000125/0001286232-06-000125-index.htm"}, {"action": "SELL", "amount": 459083.07, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000127/0001286232-06-000127-index.htm"}, {"action": "SELL", "amount": 618835.97, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000129/0001286232-06-000129-index.htm"}, {"action": "SELL", "amount": 509906.03, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000118/0001286232-06-000118-index.htm"}, {"action": "SELL", "amount": 594977.95, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000120/0001286232-06-000120-index.htm"}, {"action": "SELL", "amount": 427763.46, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000123/0001286232-06-000123-index.htm"}, {"action": "SELL", "amount": 489780.66, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000112/0001286232-06-000112-index.htm"}, {"action": "SELL", "amount": 681407.64, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000114/0001286232-06-000114-index.htm"}, {"action": "SELL", "amount": 362398.20639999997, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623206000116/0001286232-06-000116-index.htm"}, {"action": "SELL", "amount": 1064717.6458, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623204000098/0001286232-04-000098-index.htm"}, {"action": "SELL", "amount": 1327821.1775, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623204000100/0001286232-04-000100-index.htm"}, {"action": "SELL", "amount": 3004271.0329, "date": "2004-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623204000096/0001286232-04-000096-index.htm"}, {"action": "SELL", "amount": 1866796.5945, "date": "2004-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623204000092/0001286232-04-000092-index.htm"}], "latest": {"action": "BUY", "amount": 499456.5, "date": "2008-02-21", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195208000019/0001351952-08-000019-index.htm"}}, {"who": "Walter Klenz", "who_key": "KLENZ WALTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8491744.3464, "net": -8491744.3464, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126316.24, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195221000066/0001351952-21-000066-index.htm"}, {"action": "SELL", "amount": 788169.68, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195221000018/0001351952-21-000018-index.htm"}, {"action": "SELL", "amount": 715025.38, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195219000022/0001351952-19-000022-index.htm"}, {"action": "SELL", "amount": 776512.0, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000071/0001351952-18-000071-index.htm"}, {"action": "SELL", "amount": 887223.78, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195218000018/0001351952-18-000018-index.htm"}, {"action": "SELL", "amount": 766708.4, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195217000067/0001351952-17-000067-index.htm"}, {"action": "SELL", "amount": 606438.6272, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000101/0001351952-16-000101-index.htm"}, {"action": "SELL", "amount": 455602.02379999997, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195216000095/0001351952-16-000095-index.htm"}, {"action": "SELL", "amount": 834455.8379999999, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000071/0001351952-15-000071-index.htm"}, {"action": "SELL", "amount": 681828.5392, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195215000034/0001351952-15-000034-index.htm"}, {"action": "SELL", "amount": 181487.6938, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195214000070/0001351952-14-000070-index.htm"}, {"action": "SELL", "amount": 462845.2141, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000068/0001351952-13-000068-index.htm"}, {"action": "SELL", "amount": 424955.212, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000061/0001351952-13-000061-index.htm"}, {"action": "SELL", "amount": 307838.6192, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195213000016/0001351952-13-000016-index.htm"}, {"action": "SELL", "amount": 114733.50910000001, "date": "2011-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195211000052/0001351952-11-000052-index.htm"}, {"action": "SELL", "amount": 266652.91000000003, "date": "2011-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195211000016/0001351952-11-000016-index.htm"}, {"action": "SELL", "amount": 94950.68, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195209000034/0001351952-09-000034-index.htm"}], "latest": {"action": "SELL", "amount": 126316.24, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195221000066/0001351952-21-000066-index.htm"}}, {"who": "Grant D. Prentice", "who_key": "PRENTICE GRANT D", "role": "VP, Apparel Product Innovation", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7865881.82, "net": -7865881.82, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 823027.5, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195207000017/0001351952-07-000017-index.htm"}, {"action": "SELL", "amount": 912720.0, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195206000013/0001351952-06-000013-index.htm"}, {"action": "SELL", "amount": 3580688.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195206000005/0001351952-06-000005-index.htm"}, {"action": "SELL", "amount": 1505861.32, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000128623204000077/0001286232-04-000077-index.htm"}, {"action": "SELL", "amount": 1043585.0, "date": "2003-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000106116603000098/0001061166-03-000098-index.htm"}], "latest": {"action": "SELL", "amount": 823027.5, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050797/000135195207000017/0001351952-07-000017-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001050797-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001050797-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001050797-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001050797-26-000138", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001050797-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001050797-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001050797-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001050797-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001050797-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001050797-26-000124", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001050797-26-000112", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0001050797-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001050797-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001050797-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001050797-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005241", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001050797-26-000093", "price_sensitive": false}], "performance": {"ticker": "COLM", "has_prices": true, "summary": {"n": 20, "avg": -0.010637172743082842, "win_rate": 0.9, "best": 0.16066369890732493, "worst": -0.24832918359323813, "as_of": "2026-08-07"}, "buys": [{"who": "Bragdon Peter J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 16320.0, "date": "2025-11-13", "score": 35.0, "ref_price": 54.45, "return": 0.05344352617079883}, {"who": "Bragdon Peter J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO, Gen. Counsel", "amount": 14961.0, "date": "2025-08-11", "score": 24.6, "ref_price": 49.42, "return": 0.16066369890732493}, {"who": "Swanson Jim A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 36494.3, "date": "2022-08-29", "score": 43.0, "ref_price": 72.54, "return": -0.20926385442514484}, {"who": "Bragdon Peter J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO, Gen. Counsel", "amount": 22904.0, "date": "2022-05-06", "score": 26.7, "ref_price": 76.31, "return": -0.24832918359323813}, {"who": "ALBERS MURREY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22644.0, "date": "2015-02-27", "score": 31.5, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "BABSON STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1452169.72, "date": "2010-08-12", "score": 67.9, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "McCormick Michael W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP/Global Sales & Marketing", "amount": 98982.0, "date": "2010-05-10", "score": 35.9, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "McCormick Michael W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Sales & Marketing", "amount": 100000.0, "date": "2009-10-27", "score": 37.9, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "Bragdon Peter J", "person_type": "EXEC", "person_label": "Execs", "role": "VP/General Counsel", "amount": 3570.0000000000005, "date": "2009-07-31", "score": 19.3, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "Bragdon Peter J", "person_type": "EXEC", "person_label": "Execs", "role": "VP/General Counsel", "amount": 5360.0, "date": "2008-11-25", "score": 26.7, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "McCormick Michael W", "person_type": "EXEC", "person_label": "Execs", "role": "VP/Sales", "amount": 99000.0, "date": "2008-10-27", "score": 41.6, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "Bragdon Peter J", "person_type": "EXEC", "person_label": "Execs", "role": "VP/General Counsel", "amount": 4186.0, "date": "2008-05-13", "score": 23.2, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "McCormick Michael W", "person_type": "EXEC", "person_label": "Execs", "role": "VP/Sales", "amount": 103304.75, "date": "2008-05-09", "score": 46.9, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "BOYLE TIMOTHY P", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director, 10% Owner", "amount": 499456.5, "date": "2008-02-21", "score": 61.4, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "BOYLE TIMOTHY P", "person_type": "CEO", "person_label": "CEOs", "role": "President and Chief Executive, Director, 10% Owner", "amount": 495503.56, "date": "2008-02-15", "score": 72.4, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "McCormick Michael W", "person_type": "EXEC", "person_label": "Execs", "role": "VP/Sales", "amount": 101834.75, "date": "2008-02-05", "score": 49.1, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "BRYANT ANDY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47470.0, "date": "2007-11-21", "score": 46.5, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "Bragdon Peter J", "person_type": "EXEC", "person_label": "Execs", "role": "VP/General Counsel", "amount": 4525.0, "date": "2007-11-06", "score": 25.5, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "BRYANT ANDY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49069.200000000004, "date": "2005-08-08", "score": 35.4, "ref_price": 57.25, "return": 0.0019213973799126539}, {"who": "GEORGE EDWARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52050.0, "date": "2004-07-23", "score": 35.7, "ref_price": 57.25, "return": 0.0019213973799126539}]}, "price_series": [{"date": "2016-07-29", "close": 57.25, "volume": 634297.0}, {"date": "2016-08-01", "close": 56.9, "volume": 483895.0}, {"date": "2016-08-02", "close": 54.67, "volume": 399582.0}, {"date": "2016-08-03", "close": 54.26, "volume": 185299.0}, {"date": "2016-08-04", "close": 54.01, "volume": 186481.0}, {"date": "2016-08-05", "close": 54.57, "volume": 250116.0}, {"date": "2016-08-08", "close": 54.5, "volume": 193694.0}, {"date": "2016-08-09", "close": 53.85, "volume": 174606.0}, {"date": "2016-08-10", "close": 53.99, "volume": 155953.0}, {"date": "2016-08-11", "close": 54.94, "volume": 288016.0}, {"date": "2016-08-12", "close": 54.95, "volume": 199106.0}, {"date": "2016-08-15", "close": 56.31, "volume": 409528.0}, {"date": "2016-08-16", "close": 56.56, "volume": 286901.0}, {"date": "2016-08-17", "close": 56.25, "volume": 278606.0}, {"date": "2016-08-18", "close": 56.67, "volume": 172027.0}, {"date": "2016-08-19", "close": 57.31, "volume": 188254.0}, {"date": "2016-08-22", "close": 56.78, "volume": 165197.0}, {"date": "2016-08-23", "close": 57.17, "volume": 148119.0}, {"date": "2016-08-24", "close": 57.0, "volume": 125495.0}, {"date": "2016-08-25", "close": 57.27, "volume": 249452.0}, {"date": "2016-08-26", "close": 56.97, "volume": 278329.0}, {"date": "2016-08-29", "close": 57.42, "volume": 198225.0}, {"date": "2016-08-30", "close": 55.47, "volume": 415374.0}, {"date": "2016-08-31", "close": 56.17, "volume": 376612.0}, {"date": "2016-09-01", "close": 57.02, "volume": 311562.0}, {"date": "2016-09-02", "close": 56.88, "volume": 365085.0}, {"date": "2016-09-06", "close": 56.06, "volume": 347580.0}, {"date": "2016-09-07", "close": 56.55, "volume": 242352.0}, {"date": "2016-09-08", "close": 55.75, "volume": 276099.0}, {"date": "2016-09-09", "close": 54.34, "volume": 292968.0}, {"date": "2016-09-12", "close": 55.11, "volume": 205142.0}, {"date": "2016-09-13", "close": 53.86, "volume": 267020.0}, {"date": "2016-09-14", "close": 53.77, "volume": 188714.0}, {"date": "2016-09-15", "close": 54.13, "volume": 355454.0}, {"date": "2016-09-16", "close": 53.77, "volume": 355153.0}, {"date": "2016-09-19", "close": 54.74, "volume": 182914.0}, {"date": "2016-09-20", "close": 56.49, "volume": 548363.0}, {"date": "2016-09-21", "close": 57.57, "volume": 281338.0}, {"date": "2016-09-22", "close": 57.81, "volume": 175527.0}, {"date": "2016-09-23", "close": 57.19, "volume": 128482.0}, {"date": "2016-09-26", "close": 55.69, "volume": 207741.0}, {"date": "2016-09-27", "close": 56.38, "volume": 158623.0}, {"date": "2016-09-28", "close": 56.44, "volume": 292916.0}, {"date": "2016-09-29", "close": 56.0, "volume": 196037.0}, {"date": "2016-09-30", "close": 56.74, "volume": 440058.0}, {"date": "2016-10-03", "close": 56.75, "volume": 157039.0}, {"date": "2016-10-04", "close": 57.01, "volume": 102075.0}, {"date": "2016-10-05", "close": 56.61, "volume": 191399.0}, {"date": "2016-10-06", "close": 56.68, "volume": 115333.0}, {"date": "2016-10-07", "close": 58.2, "volume": 300547.0}, {"date": "2016-10-10", "close": 59.32, "volume": 225207.0}, {"date": "2016-10-11", "close": 59.2, "volume": 355499.0}, {"date": "2016-10-12", "close": 60.06, "volume": 232274.0}, {"date": "2016-10-13", "close": 60.18, "volume": 279268.0}, {"date": "2016-10-14", "close": 59.99, "volume": 213650.0}, {"date": "2016-10-17", "close": 59.22, "volume": 152081.0}, {"date": "2016-10-18", "close": 60.11, "volume": 182003.0}, {"date": "2016-10-19", "close": 60.66, "volume": 126076.0}, {"date": "2016-10-20", "close": 60.02, "volume": 266639.0}, {"date": "2016-10-21", "close": 59.78, "volume": 202282.0}, {"date": "2016-10-24", "close": 59.62, "volume": 189927.0}, {"date": "2016-10-25", "close": 58.08, "volume": 327145.0}, {"date": "2016-10-26", "close": 57.55, "volume": 225108.0}, {"date": "2016-10-27", "close": 56.19, "volume": 444792.0}, {"date": "2016-10-28", "close": 57.94, "volume": 1035057.0}, {"date": "2016-10-31", "close": 56.64, "volume": 598083.0}, {"date": "2016-11-01", "close": 55.96, "volume": 279275.0}, {"date": "2016-11-02", "close": 56.93, "volume": 310602.0}, {"date": "2016-11-03", "close": 55.72, "volume": 192208.0}, {"date": "2016-11-04", "close": 56.11, "volume": 123372.0}, {"date": "2016-11-07", "close": 56.65, "volume": 344901.0}, {"date": "2016-11-08", "close": 56.88, "volume": 179273.0}, {"date": "2016-11-09", "close": 57.74, "volume": 341213.0}, {"date": "2016-11-10", "close": 58.75, "volume": 307049.0}, {"date": "2016-11-11", "close": 58.88, "volume": 341470.0}, {"date": "2016-11-14", "close": 60.5, "volume": 334948.0}, {"date": "2016-11-15", "close": 59.35, "volume": 184732.0}, {"date": "2016-11-16", "close": 59.34, "volume": 158251.0}, {"date": "2016-11-17", "close": 59.68, "volume": 183105.0}, {"date": "2016-11-18", "close": 58.37, "volume": 145247.0}, {"date": "2016-11-21", "close": 59.04, "volume": 272252.0}, {"date": "2016-11-22", "close": 59.9, "volume": 311086.0}, {"date": "2016-11-23", "close": 59.9, "volume": 195237.0}, {"date": "2016-11-25", "close": 60.41, "volume": 68130.0}, {"date": "2016-11-28", "close": 59.59, "volume": 205715.0}, {"date": "2016-11-29", "close": 58.51, "volume": 310057.0}, {"date": "2016-11-30", "close": 56.87, "volume": 249826.0}, {"date": "2016-12-01", "close": 58.29, "volume": 214619.0}, {"date": "2016-12-02", "close": 58.31, "volume": 296311.0}, {"date": "2016-12-05", "close": 59.85, "volume": 244550.0}, {"date": "2016-12-06", "close": 59.82, "volume": 182586.0}, {"date": "2016-12-07", "close": 61.79, "volume": 303840.0}, {"date": "2016-12-08", "close": 63.24, "volume": 291392.0}, {"date": "2016-12-09", "close": 63.19, "volume": 243546.0}, {"date": "2016-12-12", "close": 62.38, "volume": 195296.0}, {"date": "2016-12-13", "close": 61.51, "volume": 181077.0}, {"date": "2016-12-14", "close": 60.74, "volume": 216773.0}, {"date": "2016-12-15", "close": 59.46, "volume": 221781.0}, {"date": "2016-12-16", "close": 58.95, "volume": 552108.0}, {"date": "2016-12-19", "close": 57.95, "volume": 279827.0}, {"date": "2016-12-20", "close": 57.91, "volume": 296301.0}, {"date": "2016-12-21", "close": 57.36, "volume": 278225.0}, {"date": "2016-12-22", "close": 56.45, "volume": 257861.0}, {"date": "2016-12-23", "close": 56.63, "volume": 299532.0}, {"date": "2016-12-27", "close": 57.69, "volume": 220735.0}, {"date": "2016-12-28", "close": 57.3, "volume": 186391.0}, {"date": "2016-12-29", "close": 57.8, "volume": 168227.0}, {"date": "2016-12-30", "close": 58.3, "volume": 338642.0}, {"date": "2017-01-03", "close": 57.0, "volume": 429013.0}, {"date": "2017-01-04", "close": 57.28, "volume": 328754.0}, {"date": "2017-01-05", "close": 56.22, "volume": 410097.0}, {"date": "2017-01-06", "close": 55.85, "volume": 427327.0}, {"date": "2017-01-09", "close": 55.81, "volume": 280566.0}, {"date": "2017-01-10", "close": 56.42, "volume": 216744.0}, {"date": "2017-01-11", "close": 55.61, "volume": 263397.0}, {"date": "2017-01-12", "close": 54.87, "volume": 201330.0}, {"date": "2017-01-13", "close": 56.3, "volume": 241772.0}, {"date": "2017-01-17", "close": 57.11, "volume": 336656.0}, {"date": "2017-01-18", "close": 55.6, "volume": 386129.0}, {"date": "2017-01-19", "close": 55.16, "volume": 374755.0}, {"date": "2017-01-20", "close": 55.38, "volume": 217187.0}, {"date": "2017-01-23", "close": 55.54, "volume": 431405.0}, {"date": "2017-01-24", "close": 56.21, "volume": 214225.0}, {"date": "2017-01-25", "close": 56.43, "volume": 290434.0}, {"date": "2017-01-26", "close": 55.53, "volume": 192002.0}, {"date": "2017-01-27", "close": 55.06, "volume": 428066.0}, {"date": "2017-01-30", "close": 54.16, "volume": 810053.0}, {"date": "2017-01-31", "close": 54.37, "volume": 820205.0}, {"date": "2017-02-01", "close": 55.04, "volume": 451581.0}, {"date": "2017-02-02", "close": 54.07, "volume": 410809.0}, {"date": "2017-02-03", "close": 51.99, "volume": 1284000.0}, {"date": "2017-02-06", "close": 53.06, "volume": 816447.0}, {"date": "2017-02-07", "close": 53.08, "volume": 575434.0}, {"date": "2017-02-08", "close": 53.79, "volume": 835844.0}, {"date": "2017-02-09", "close": 53.29, "volume": 1124310.0}, {"date": "2017-02-10", "close": 59.83, "volume": 1932268.0}, {"date": "2017-02-13", "close": 58.07, "volume": 799270.0}, {"date": "2017-02-14", "close": 58.35, "volume": 451679.0}, {"date": "2017-02-15", "close": 57.52, "volume": 439790.0}, {"date": "2017-02-16", "close": 56.76, "volume": 350518.0}, {"date": "2017-02-17", "close": 56.81, "volume": 417574.0}, {"date": "2017-02-21", "close": 56.08, "volume": 807634.0}, {"date": "2017-02-22", "close": 56.11, "volume": 286804.0}, {"date": "2017-02-23", "close": 55.55, "volume": 348632.0}, {"date": "2017-02-24", "close": 55.73, "volume": 233177.0}, {"date": "2017-02-27", "close": 56.71, "volume": 384614.0}, {"date": "2017-02-28", "close": 54.94, "volume": 547608.0}, {"date": "2017-03-01", "close": 55.64, "volume": 285922.0}, {"date": "2017-03-02", "close": 55.76, "volume": 411102.0}, {"date": "2017-03-03", "close": 55.04, "volume": 269168.0}, {"date": "2017-03-06", "close": 55.08, "volume": 172642.0}, {"date": "2017-03-07", "close": 54.79, "volume": 224674.0}, {"date": "2017-03-08", "close": 55.21, "volume": 177275.0}, {"date": "2017-03-09", "close": 55.16, "volume": 267653.0}, {"date": "2017-03-10", "close": 55.49, "volume": 196349.0}, {"date": "2017-03-13", "close": 55.58, "volume": 194831.0}, {"date": "2017-03-14", "close": 56.12, "volume": 222916.0}, {"date": "2017-03-15", "close": 57.19, "volume": 238001.0}, {"date": "2017-03-16", "close": 57.32, "volume": 278290.0}, {"date": "2017-03-17", "close": 57.36, "volume": 793823.0}, {"date": "2017-03-20", "close": 57.53, "volume": 561434.0}, {"date": "2017-03-21", "close": 57.51, "volume": 322334.0}, {"date": "2017-03-22", "close": 57.46, "volume": 256860.0}, {"date": "2017-03-23", "close": 57.61, "volume": 325519.0}, {"date": "2017-03-24", "close": 57.86, "volume": 245255.0}, {"date": "2017-03-27", "close": 58.45, "volume": 254113.0}, {"date": "2017-03-28", "close": 58.25, "volume": 354414.0}, {"date": "2017-03-29", "close": 59.41, "volume": 219549.0}, {"date": "2017-03-30", "close": 58.88, "volume": 222487.0}, {"date": "2017-03-31", "close": 58.75, "volume": 206414.0}, {"date": "2017-04-03", "close": 58.31, "volume": 260401.0}, {"date": "2017-04-04", "close": 57.68, "volume": 244330.0}, {"date": "2017-04-05", "close": 57.26, "volume": 255853.0}, {"date": "2017-04-06", "close": 58.01, "volume": 188919.0}, {"date": "2017-04-07", "close": 58.14, "volume": 180912.0}, {"date": "2017-04-10", "close": 58.62, "volume": 148064.0}, {"date": "2017-04-11", "close": 58.92, "volume": 222243.0}, {"date": "2017-04-12", "close": 58.51, "volume": 201588.0}, {"date": "2017-04-13", "close": 58.06, "volume": 124927.0}, {"date": "2017-04-17", "close": 58.81, "volume": 160699.0}, {"date": "2017-04-18", "close": 58.29, "volume": 124433.0}, {"date": "2017-04-19", "close": 58.79, "volume": 109360.0}, {"date": "2017-04-20", "close": 59.36, "volume": 246574.0}, {"date": "2017-04-21", "close": 58.44, "volume": 172442.0}, {"date": "2017-04-24", "close": 58.97, "volume": 185744.0}, {"date": "2017-04-25", "close": 59.31, "volume": 154180.0}, {"date": "2017-04-26", "close": 59.43, "volume": 259705.0}, {"date": "2017-04-27", "close": 59.77, "volume": 249242.0}, {"date": "2017-04-28", "close": 56.62, "volume": 731934.0}, {"date": "2017-05-01", "close": 56.06, "volume": 341366.0}, {"date": "2017-05-02", "close": 56.91, "volume": 199476.0}, {"date": "2017-05-03", "close": 56.3, "volume": 154016.0}, {"date": "2017-05-04", "close": 56.59, "volume": 141657.0}, {"date": "2017-05-05", "close": 57.03, "volume": 137339.0}, {"date": "2017-05-08", "close": 57.16, "volume": 199681.0}, {"date": "2017-05-09", "close": 57.51, "volume": 107236.0}, {"date": "2017-05-10", "close": 57.75, "volume": 146628.0}, {"date": "2017-05-11", "close": 56.38, "volume": 205452.0}, {"date": "2017-05-12", "close": 55.57, "volume": 202657.0}, {"date": "2017-05-15", "close": 55.69, "volume": 162369.0}, {"date": "2017-05-16", "close": 54.52, "volume": 277623.0}, {"date": "2017-05-17", "close": 52.0, "volume": 590293.0}, {"date": "2017-05-18", "close": 52.02, "volume": 499392.0}, {"date": "2017-05-19", "close": 52.66, "volume": 313408.0}, {"date": "2017-05-22", "close": 53.17, "volume": 157404.0}, {"date": "2017-05-23", "close": 53.25, "volume": 214648.0}, {"date": "2017-05-24", "close": 52.81, "volume": 182722.0}, {"date": "2017-05-25", "close": 53.35, "volume": 126326.0}, {"date": "2017-05-26", "close": 53.98, "volume": 145214.0}, {"date": "2017-05-30", "close": 54.23, "volume": 232314.0}, {"date": "2017-05-31", "close": 54.28, "volume": 173224.0}, {"date": "2017-06-01", "close": 55.06, "volume": 132036.0}, {"date": "2017-06-02", "close": 55.37, "volume": 169725.0}, {"date": "2017-06-05", "close": 55.64, "volume": 121515.0}, {"date": "2017-06-06", "close": 55.58, "volume": 185308.0}, {"date": "2017-06-07", "close": 55.66, "volume": 124790.0}, {"date": "2017-06-08", "close": 55.78, "volume": 124470.0}, {"date": "2017-06-09", "close": 57.26, "volume": 188102.0}, {"date": "2017-06-12", "close": 57.54, "volume": 204229.0}, {"date": "2017-06-13", "close": 57.35, "volume": 157878.0}, {"date": "2017-06-14", "close": 57.38, "volume": 128407.0}, {"date": "2017-06-15", "close": 57.47, "volume": 131021.0}, {"date": "2017-06-16", "close": 56.59, "volume": 297701.0}, {"date": "2017-06-19", "close": 56.96, "volume": 159271.0}, {"date": "2017-06-20", "close": 54.93, "volume": 190893.0}, {"date": "2017-06-21", "close": 54.89, "volume": 197597.0}, {"date": "2017-06-22", "close": 55.56, "volume": 107218.0}, {"date": "2017-06-23", "close": 56.55, "volume": 834270.0}, {"date": "2017-06-26", "close": 56.44, "volume": 102113.0}, {"date": "2017-06-27", "close": 56.72, "volume": 102887.0}, {"date": "2017-06-28", "close": 56.97, "volume": 165270.0}, {"date": "2017-06-29", "close": 57.42, "volume": 194562.0}, {"date": "2017-06-30", "close": 58.06, "volume": 199192.0}, {"date": "2017-07-03", "close": 58.19, "volume": 66509.0}, {"date": "2017-07-05", "close": 57.93, "volume": 143815.0}, {"date": "2017-07-06", "close": 56.78, "volume": 118338.0}, {"date": "2017-07-07", "close": 57.54, "volume": 85341.0}, {"date": "2017-07-10", "close": 56.64, "volume": 88846.0}, {"date": "2017-07-11", "close": 55.68, "volume": 148365.0}, {"date": "2017-07-12", "close": 55.88, "volume": 75593.0}, {"date": "2017-07-13", "close": 56.1, "volume": 99728.0}, {"date": "2017-07-14", "close": 55.86, "volume": 79053.0}, {"date": "2017-07-17", "close": 55.95, "volume": 118865.0}, {"date": "2017-07-18", "close": 56.3, "volume": 201567.0}, {"date": "2017-07-19", "close": 57.12, "volume": 130354.0}, {"date": "2017-07-20", "close": 57.95, "volume": 366993.0}, {"date": "2017-07-21", "close": 57.64, "volume": 194698.0}, {"date": "2017-07-24", "close": 56.65, "volume": 280655.0}, {"date": "2017-07-25", "close": 57.4, "volume": 323617.0}, {"date": "2017-07-26", "close": 57.81, "volume": 124168.0}, {"date": "2017-07-27", "close": 57.67, "volume": 178442.0}, {"date": "2017-07-28", "close": 62.01, "volume": 514244.0}, {"date": "2017-07-31", "close": 60.58, "volume": 424117.0}, {"date": "2017-08-01", "close": 59.91, "volume": 202207.0}, {"date": "2017-08-02", "close": 58.89, "volume": 165906.0}, {"date": "2017-08-03", "close": 58.86, "volume": 113048.0}, {"date": "2017-08-04", "close": 59.12, "volume": 104978.0}, {"date": "2017-08-07", "close": 59.47, "volume": 108271.0}, {"date": "2017-08-08", "close": 59.43, "volume": 115805.0}, {"date": "2017-08-09", "close": 59.07, "volume": 114207.0}, {"date": "2017-08-10", "close": 58.11, "volume": 128830.0}, {"date": "2017-08-11", "close": 58.21, "volume": 111333.0}, {"date": "2017-08-14", "close": 58.95, "volume": 92125.0}, {"date": "2017-08-15", "close": 58.03, "volume": 162202.0}, {"date": "2017-08-16", "close": 58.22, "volume": 107168.0}, {"date": "2017-08-17", "close": 57.63, "volume": 166409.0}, {"date": "2017-08-18", "close": 56.45, "volume": 147062.0}, {"date": "2017-08-21", "close": 55.9, "volume": 78350.0}, {"date": "2017-08-22", "close": 55.4, "volume": 170057.0}, {"date": "2017-08-23", "close": 55.22, "volume": 160391.0}, {"date": "2017-08-24", "close": 56.29, "volume": 121950.0}, {"date": "2017-08-25", "close": 57.19, "volume": 94242.0}, {"date": "2017-08-28", "close": 57.35, "volume": 101931.0}, {"date": "2017-08-29", "close": 57.0, "volume": 133551.0}, {"date": "2017-08-30", "close": 56.88, "volume": 81366.0}, {"date": "2017-08-31", "close": 57.29, "volume": 124986.0}, {"date": "2017-09-01", "close": 58.17, "volume": 109806.0}, {"date": "2017-09-05", "close": 58.02, "volume": 112842.0}, {"date": "2017-09-06", "close": 58.69, "volume": 125452.0}, {"date": "2017-09-07", "close": 58.34, "volume": 90846.0}, {"date": "2017-09-08", "close": 58.25, "volume": 95638.0}, {"date": "2017-09-11", "close": 58.64, "volume": 140614.0}, {"date": "2017-09-12", "close": 58.6, "volume": 145897.0}, {"date": "2017-09-13", "close": 59.24, "volume": 113249.0}, {"date": "2017-09-14", "close": 58.62, "volume": 118941.0}, {"date": "2017-09-15", "close": 59.04, "volume": 206315.0}, {"date": "2017-09-18", "close": 58.35, "volume": 77370.0}, {"date": "2017-09-19", "close": 58.41, "volume": 145389.0}, {"date": "2017-09-20", "close": 58.63, "volume": 109099.0}, {"date": "2017-09-21", "close": 58.4, "volume": 106796.0}, {"date": "2017-09-22", "close": 58.31, "volume": 126587.0}, {"date": "2017-09-25", "close": 57.85, "volume": 109884.0}, {"date": "2017-09-26", "close": 59.03, "volume": 155954.0}, {"date": "2017-09-27", "close": 59.98, "volume": 159441.0}, {"date": "2017-09-28", "close": 60.73, "volume": 274137.0}, {"date": "2017-09-29", "close": 61.58, "volume": 238870.0}, {"date": "2017-10-02", "close": 62.06, "volume": 165985.0}, {"date": "2017-10-03", "close": 61.7, "volume": 191028.0}, {"date": "2017-10-04", "close": 61.46, "volume": 108835.0}, {"date": "2017-10-05", "close": 62.45, "volume": 172154.0}, {"date": "2017-10-06", "close": 62.62, "volume": 130689.0}, {"date": "2017-10-09", "close": 61.9, "volume": 144878.0}, {"date": "2017-10-10", "close": 62.34, "volume": 103164.0}, {"date": "2017-10-11", "close": 60.41, "volume": 161684.0}, {"date": "2017-10-12", "close": 60.4, "volume": 209359.0}, {"date": "2017-10-13", "close": 60.29, "volume": 214904.0}, {"date": "2017-10-16", "close": 60.12, "volume": 245258.0}, {"date": "2017-10-17", "close": 59.76, "volume": 114529.0}, {"date": "2017-10-18", "close": 60.65, "volume": 147417.0}, {"date": "2017-10-19", "close": 60.8, "volume": 234103.0}, {"date": "2017-10-20", "close": 61.83, "volume": 305963.0}, {"date": "2017-10-23", "close": 62.45, "volume": 240588.0}, {"date": "2017-10-24", "close": 62.63, "volume": 315500.0}, {"date": "2017-10-25", "close": 62.99, "volume": 138122.0}, {"date": "2017-10-26", "close": 64.32, "volume": 319633.0}, {"date": "2017-10-27", "close": 65.14, "volume": 386796.0}, {"date": "2017-10-30", "close": 63.59, "volume": 369257.0}, {"date": "2017-10-31", "close": 62.38, "volume": 354102.0}, {"date": "2017-11-01", "close": 62.18, "volume": 242023.0}, {"date": "2017-11-02", "close": 61.96, "volume": 216091.0}, {"date": "2017-11-03", "close": 61.79, "volume": 188980.0}, {"date": "2017-11-06", "close": 61.99, "volume": 104308.0}, {"date": "2017-11-07", "close": 61.16, "volume": 131838.0}, {"date": "2017-11-08", "close": 61.61, "volume": 134984.0}, {"date": "2017-11-09", "close": 62.13, "volume": 144998.0}, {"date": "2017-11-10", "close": 62.52, "volume": 124189.0}, {"date": "2017-11-13", "close": 62.81, "volume": 186131.0}, {"date": "2017-11-14", "close": 63.38, "volume": 187731.0}, {"date": "2017-11-15", "close": 63.92, "volume": 190332.0}, {"date": "2017-11-16", "close": 65.22, "volume": 162811.0}, {"date": "2017-11-17", "close": 66.45, "volume": 228862.0}, {"date": "2017-11-20", "close": 67.84, "volume": 256333.0}, {"date": "2017-11-21", "close": 68.11, "volume": 181803.0}, {"date": "2017-11-22", "close": 68.28, "volume": 150816.0}, {"date": "2017-11-24", "close": 68.34, "volume": 66335.0}, {"date": "2017-11-27", "close": 68.4, "volume": 277557.0}, {"date": "2017-11-28", "close": 68.92, "volume": 216727.0}, {"date": "2017-11-29", "close": 70.28, "volume": 230042.0}, {"date": "2017-11-30", "close": 70.31, "volume": 198685.0}, {"date": "2017-12-01", "close": 69.89, "volume": 158353.0}, {"date": "2017-12-04", "close": 69.67, "volume": 146798.0}, {"date": "2017-12-05", "close": 68.94, "volume": 105072.0}, {"date": "2017-12-06", "close": 69.59, "volume": 137438.0}, {"date": "2017-12-07", "close": 69.58, "volume": 120860.0}, {"date": "2017-12-08", "close": 69.13, "volume": 228290.0}, {"date": "2017-12-11", "close": 68.28, "volume": 213438.0}, {"date": "2017-12-12", "close": 68.21, "volume": 303991.0}, {"date": "2017-12-13", "close": 69.09, "volume": 239128.0}, {"date": "2017-12-14", "close": 68.61, "volume": 246863.0}, {"date": "2017-12-15", "close": 70.11, "volume": 409941.0}, {"date": "2017-12-18", "close": 71.19, "volume": 407079.0}, {"date": "2017-12-19", "close": 71.07, "volume": 212019.0}, {"date": "2017-12-20", "close": 71.33, "volume": 224586.0}, {"date": "2017-12-21", "close": 71.12, "volume": 114167.0}, {"date": "2017-12-22", "close": 71.6, "volume": 76851.0}, {"date": "2017-12-26", "close": 71.97, "volume": 111770.0}, {"date": "2017-12-27", "close": 71.53, "volume": 77916.0}, {"date": "2017-12-28", "close": 71.57, "volume": 135251.0}, {"date": "2017-12-29", "close": 71.88, "volume": 192556.0}, {"date": "2018-01-02", "close": 73.04, "volume": 247328.0}, {"date": "2018-01-03", "close": 71.96, "volume": 281533.0}, {"date": "2018-01-04", "close": 72.02, "volume": 202734.0}, {"date": "2018-01-05", "close": 72.0, "volume": 193630.0}, {"date": "2018-01-08", "close": 72.76, "volume": 396205.0}, {"date": "2018-01-09", "close": 72.19, "volume": 167840.0}, {"date": "2018-01-10", "close": 72.32, "volume": 164439.0}, {"date": "2018-01-11", "close": 73.24, "volume": 281635.0}, {"date": "2018-01-12", "close": 73.5, "volume": 137472.0}, {"date": "2018-01-16", "close": 72.48, "volume": 192645.0}, {"date": "2018-01-17", "close": 73.05, "volume": 232060.0}, {"date": "2018-01-18", "close": 72.81, "volume": 112721.0}, {"date": "2018-01-19", "close": 73.91, "volume": 234838.0}, {"date": "2018-01-22", "close": 74.2, "volume": 205407.0}, {"date": "2018-01-23", "close": 75.07, "volume": 147391.0}, {"date": "2018-01-24", "close": 74.29, "volume": 123953.0}, {"date": "2018-01-25", "close": 74.59, "volume": 128129.0}, {"date": "2018-01-26", "close": 74.89, "volume": 191609.0}, {"date": "2018-01-29", "close": 74.78, "volume": 163026.0}, {"date": "2018-01-30", "close": 74.59, "volume": 216590.0}, {"date": "2018-01-31", "close": 74.67, "volume": 124655.0}, {"date": "2018-02-01", "close": 75.88, "volume": 239030.0}, {"date": "2018-02-02", "close": 75.08, "volume": 207526.0}, {"date": "2018-02-05", "close": 73.16, "volume": 269004.0}, {"date": "2018-02-06", "close": 73.87, "volume": 291981.0}, {"date": "2018-02-07", "close": 75.33, "volume": 323621.0}, {"date": "2018-02-08", "close": 73.3, "volume": 325584.0}, {"date": "2018-02-09", "close": 76.7, "volume": 779465.0}, {"date": "2018-02-12", "close": 73.3, "volume": 821817.0}, {"date": "2018-02-13", "close": 74.66, "volume": 426616.0}, {"date": "2018-02-14", "close": 76.24, "volume": 433609.0}, {"date": "2018-02-15", "close": 76.19, "volume": 327661.0}, {"date": "2018-02-16", "close": 74.7, "volume": 272719.0}, {"date": "2018-02-20", "close": 73.78, "volume": 266214.0}, {"date": "2018-02-21", "close": 74.44, "volume": 202403.0}, {"date": "2018-02-22", "close": 75.12, "volume": 156480.0}, {"date": "2018-02-23", "close": 75.7, "volume": 215805.0}, {"date": "2018-02-26", "close": 77.4, "volume": 238084.0}, {"date": "2018-02-27", "close": 76.81, "volume": 183327.0}, {"date": "2018-02-28", "close": 75.58, "volume": 205821.0}, {"date": "2018-03-01", "close": 75.96, "volume": 177826.0}, {"date": "2018-03-02", "close": 76.76, "volume": 252623.0}, {"date": "2018-03-05", "close": 77.41, "volume": 215208.0}, {"date": "2018-03-06", "close": 78.26, "volume": 184173.0}, {"date": "2018-03-07", "close": 78.47, "volume": 252672.0}, {"date": "2018-03-08", "close": 76.35, "volume": 182872.0}, {"date": "2018-03-09", "close": 79.16, "volume": 337078.0}, {"date": "2018-03-12", "close": 77.59, "volume": 215740.0}, {"date": "2018-03-13", "close": 77.49, "volume": 211422.0}, {"date": "2018-03-14", "close": 77.26, "volume": 205878.0}, {"date": "2018-03-15", "close": 77.0, "volume": 201266.0}, {"date": "2018-03-16", "close": 77.93, "volume": 321365.0}, {"date": "2018-03-19", "close": 77.16, "volume": 244762.0}, {"date": "2018-03-20", "close": 77.32, "volume": 173187.0}, {"date": "2018-03-21", "close": 77.48, "volume": 112168.0}, {"date": "2018-03-22", "close": 76.74, "volume": 187687.0}, {"date": "2018-03-23", "close": 75.99, "volume": 230897.0}, {"date": "2018-03-26", "close": 78.0, "volume": 220492.0}, {"date": "2018-03-27", "close": 76.69, "volume": 237052.0}, {"date": "2018-03-28", "close": 75.74, "volume": 217810.0}, {"date": "2018-03-29", "close": 76.43, "volume": 267903.0}, {"date": "2018-04-02", "close": 75.14, "volume": 239819.0}, {"date": "2018-04-03", "close": 76.3, "volume": 252830.0}, {"date": "2018-04-04", "close": 78.14, "volume": 218015.0}, {"date": "2018-04-05", "close": 79.79, "volume": 183919.0}, {"date": "2018-04-06", "close": 78.85, "volume": 217899.0}, {"date": "2018-04-09", "close": 78.53, "volume": 183883.0}, {"date": "2018-04-10", "close": 80.69, "volume": 457792.0}, {"date": "2018-04-11", "close": 82.01, "volume": 456129.0}, {"date": "2018-04-12", "close": 80.76, "volume": 346603.0}, {"date": "2018-04-13", "close": 79.84, "volume": 248430.0}, {"date": "2018-04-16", "close": 79.86, "volume": 242878.0}, {"date": "2018-04-17", "close": 80.57, "volume": 223267.0}, {"date": "2018-04-18", "close": 79.99, "volume": 97779.0}, {"date": "2018-04-19", "close": 79.93, "volume": 153127.0}, {"date": "2018-04-20", "close": 78.97, "volume": 211166.0}, {"date": "2018-04-23", "close": 80.52, "volume": 220980.0}, {"date": "2018-04-24", "close": 79.81, "volume": 227103.0}, {"date": "2018-04-25", "close": 80.7, "volume": 288778.0}, {"date": "2018-04-26", "close": 82.09, "volume": 281608.0}, {"date": "2018-04-27", "close": 84.51, "volume": 505030.0}, {"date": "2018-04-30", "close": 83.01, "volume": 449705.0}, {"date": "2018-05-01", "close": 82.82, "volume": 329301.0}, {"date": "2018-05-02", "close": 82.22, "volume": 252012.0}, {"date": "2018-05-03", "close": 81.03, "volume": 338692.0}, {"date": "2018-05-04", "close": 81.08, "volume": 395854.0}, {"date": "2018-05-07", "close": 82.08, "volume": 274240.0}, {"date": "2018-05-08", "close": 82.43, "volume": 249649.0}, {"date": "2018-05-09", "close": 82.31, "volume": 275622.0}, {"date": "2018-05-10", "close": 82.38, "volume": 170035.0}, {"date": "2018-05-11", "close": 82.22, "volume": 184476.0}, {"date": "2018-05-14", "close": 82.52, "volume": 158083.0}, {"date": "2018-05-15", "close": 82.99, "volume": 174340.0}, {"date": "2018-05-16", "close": 84.79, "volume": 257449.0}, {"date": "2018-05-17", "close": 85.6, "volume": 303797.0}, {"date": "2018-05-18", "close": 85.72, "volume": 417599.0}, {"date": "2018-05-21", "close": 86.21, "volume": 296312.0}, {"date": "2018-05-22", "close": 85.66, "volume": 191386.0}, {"date": "2018-05-23", "close": 86.3, "volume": 331015.0}, {"date": "2018-05-24", "close": 87.1, "volume": 127011.0}, {"date": "2018-05-25", "close": 87.52, "volume": 169535.0}, {"date": "2018-05-29", "close": 88.46, "volume": 330857.0}, {"date": "2018-05-30", "close": 88.55, "volume": 245444.0}, {"date": "2018-05-31", "close": 87.11, "volume": 290876.0}, {"date": "2018-06-01", "close": 88.83, "volume": 202205.0}, {"date": "2018-06-04", "close": 89.42, "volume": 254961.0}, {"date": "2018-06-05", "close": 90.8, "volume": 282226.0}, {"date": "2018-06-06", "close": 91.31, "volume": 207593.0}, {"date": "2018-06-07", "close": 91.39, "volume": 192757.0}, {"date": "2018-06-08", "close": 92.15, "volume": 200908.0}, {"date": "2018-06-11", "close": 92.01, "volume": 228387.0}, {"date": "2018-06-12", "close": 92.62, "volume": 207516.0}, {"date": "2018-06-13", "close": 91.21, "volume": 274794.0}, {"date": "2018-06-14", "close": 91.04, "volume": 267762.0}, {"date": "2018-06-15", "close": 91.67, "volume": 390765.0}, {"date": "2018-06-18", "close": 92.63, "volume": 274326.0}, {"date": "2018-06-19", "close": 92.59, "volume": 243709.0}, {"date": "2018-06-20", "close": 93.06, "volume": 320490.0}, {"date": "2018-06-21", "close": 92.6, "volume": 312715.0}, {"date": "2018-06-22", "close": 91.02, "volume": 3452630.0}, {"date": "2018-06-25", "close": 91.34, "volume": 373265.0}, {"date": "2018-06-26", "close": 93.08, "volume": 283564.0}, {"date": "2018-06-27", "close": 90.84, "volume": 292702.0}, {"date": "2018-06-28", "close": 90.98, "volume": 361196.0}, {"date": "2018-06-29", "close": 91.47, "volume": 274406.0}, {"date": "2018-07-02", "close": 90.24, "volume": 649963.0}, {"date": "2018-07-03", "close": 90.49, "volume": 214902.0}, {"date": "2018-07-05", "close": 90.64, "volume": 411831.0}, {"date": "2018-07-06", "close": 91.22, "volume": 235975.0}, {"date": "2018-07-09", "close": 92.11, "volume": 496274.0}, {"date": "2018-07-10", "close": 91.87, "volume": 636253.0}, {"date": "2018-07-11", "close": 91.28, "volume": 312212.0}, {"date": "2018-07-12", "close": 91.31, "volume": 185802.0}, {"date": "2018-07-13", "close": 92.07, "volume": 273525.0}, {"date": "2018-07-16", "close": 92.53, "volume": 234839.0}, {"date": "2018-07-17", "close": 93.76, "volume": 215886.0}, {"date": "2018-07-18", "close": 93.43, "volume": 422809.0}, {"date": "2018-07-19", "close": 94.32, "volume": 204876.0}, {"date": "2018-07-20", "close": 93.96, "volume": 298472.0}, {"date": "2018-07-23", "close": 93.65, "volume": 298613.0}, {"date": "2018-07-24", "close": 92.17, "volume": 391118.0}, {"date": "2018-07-25", "close": 92.94, "volume": 468212.0}, {"date": "2018-07-26", "close": 92.52, "volume": 461032.0}, {"date": "2018-07-27", "close": 85.38, "volume": 1296572.0}, {"date": "2018-07-30", "close": 85.33, "volume": 676598.0}, {"date": "2018-07-31", "close": 86.98, "volume": 513287.0}, {"date": "2018-08-01", "close": 87.17, "volume": 656907.0}, {"date": "2018-08-02", "close": 87.8, "volume": 345743.0}, {"date": "2018-08-03", "close": 86.59, "volume": 208082.0}, {"date": "2018-08-06", "close": 87.51, "volume": 276432.0}, {"date": "2018-08-07", "close": 88.43, "volume": 317341.0}, {"date": "2018-08-08", "close": 88.21, "volume": 297440.0}, {"date": "2018-08-09", "close": 90.67, "volume": 445537.0}, {"date": "2018-08-10", "close": 90.13, "volume": 152323.0}, {"date": "2018-08-13", "close": 89.47, "volume": 169268.0}, {"date": "2018-08-14", "close": 90.28, "volume": 185036.0}, {"date": "2018-08-15", "close": 91.55, "volume": 484020.0}, {"date": "2018-08-16", "close": 89.54, "volume": 255689.0}, {"date": "2018-08-17", "close": 90.87, "volume": 414580.0}, {"date": "2018-08-20", "close": 91.37, "volume": 213551.0}, {"date": "2018-08-21", "close": 91.35, "volume": 189362.0}, {"date": "2018-08-22", "close": 90.88, "volume": 164327.0}, {"date": "2018-08-23", "close": 90.59, "volume": 205074.0}, {"date": "2018-08-24", "close": 90.49, "volume": 200672.0}, {"date": "2018-08-27", "close": 90.0, "volume": 339871.0}, {"date": "2018-08-28", "close": 90.69, "volume": 288162.0}, {"date": "2018-08-29", "close": 91.14, "volume": 257075.0}, {"date": "2018-08-30", "close": 89.74, "volume": 160707.0}, {"date": "2018-08-31", "close": 90.7, "volume": 179050.0}, {"date": "2018-09-04", "close": 91.0, "volume": 220845.0}, {"date": "2018-09-05", "close": 90.12, "volume": 189186.0}, {"date": "2018-09-06", "close": 90.99, "volume": 266019.0}, {"date": "2018-09-07", "close": 90.73, "volume": 259925.0}, {"date": "2018-09-10", "close": 92.57, "volume": 309225.0}, {"date": "2018-09-11", "close": 92.37, "volume": 207039.0}, {"date": "2018-09-12", "close": 92.3, "volume": 192270.0}, {"date": "2018-09-13", "close": 92.07, "volume": 147079.0}, {"date": "2018-09-14", "close": 91.72, "volume": 121648.0}, {"date": "2018-09-17", "close": 90.53, "volume": 227134.0}, {"date": "2018-09-18", "close": 92.32, "volume": 238107.0}, {"date": "2018-09-19", "close": 91.76, "volume": 187954.0}, {"date": "2018-09-20", "close": 91.84, "volume": 164534.0}, {"date": "2018-09-21", "close": 91.2, "volume": 287928.0}, {"date": "2018-09-24", "close": 90.39, "volume": 203639.0}, {"date": "2018-09-25", "close": 90.65, "volume": 174102.0}, {"date": "2018-09-26", "close": 91.64, "volume": 223154.0}, {"date": "2018-09-27", "close": 92.72, "volume": 202417.0}, {"date": "2018-09-28", "close": 93.07, "volume": 223729.0}, {"date": "2018-10-01", "close": 93.32, "volume": 194182.0}, {"date": "2018-10-02", "close": 90.36, "volume": 201515.0}, {"date": "2018-10-03", "close": 91.94, "volume": 192246.0}, {"date": "2018-10-04", "close": 89.56, "volume": 225785.0}, {"date": "2018-10-05", "close": 89.53, "volume": 195180.0}, {"date": "2018-10-08", "close": 89.6, "volume": 250466.0}, {"date": "2018-10-09", "close": 89.48, "volume": 147902.0}, {"date": "2018-10-10", "close": 85.85, "volume": 285707.0}, {"date": "2018-10-11", "close": 85.1, "volume": 308075.0}, {"date": "2018-10-12", "close": 87.11, "volume": 297163.0}, {"date": "2018-10-15", "close": 87.52, "volume": 213721.0}, {"date": "2018-10-16", "close": 89.24, "volume": 240918.0}, {"date": "2018-10-17", "close": 88.82, "volume": 172455.0}, {"date": "2018-10-18", "close": 87.89, "volume": 139469.0}, {"date": "2018-10-19", "close": 85.87, "volume": 258559.0}, {"date": "2018-10-22", "close": 87.23, "volume": 254839.0}, {"date": "2018-10-23", "close": 87.45, "volume": 376975.0}, {"date": "2018-10-24", "close": 86.21, "volume": 272090.0}, {"date": "2018-10-25", "close": 87.7, "volume": 437007.0}, {"date": "2018-10-26", "close": 85.57, "volume": 762682.0}, {"date": "2018-10-29", "close": 89.8, "volume": 347348.0}, {"date": "2018-10-30", "close": 92.06, "volume": 421202.0}, {"date": "2018-10-31", "close": 90.28, "volume": 358559.0}, {"date": "2018-11-01", "close": 91.27, "volume": 451865.0}, {"date": "2018-11-02", "close": 93.48, "volume": 365437.0}, {"date": "2018-11-05", "close": 93.17, "volume": 276119.0}, {"date": "2018-11-06", "close": 92.67, "volume": 302081.0}, {"date": "2018-11-07", "close": 92.9, "volume": 404649.0}, {"date": "2018-11-08", "close": 93.69, "volume": 457482.0}, {"date": "2018-11-09", "close": 93.05, "volume": 219623.0}, {"date": "2018-11-12", "close": 91.64, "volume": 187716.0}, {"date": "2018-11-13", "close": 91.26, "volume": 285478.0}, {"date": "2018-11-14", "close": 92.06, "volume": 266448.0}, {"date": "2018-11-15", "close": 91.82, "volume": 341672.0}, {"date": "2018-11-16", "close": 90.53, "volume": 530480.0}, {"date": "2018-11-19", "close": 88.63, "volume": 250731.0}, {"date": "2018-11-20", "close": 88.0, "volume": 260591.0}, {"date": "2018-11-21", "close": 89.91, "volume": 211714.0}, {"date": "2018-11-23", "close": 89.83, "volume": 82341.0}, {"date": "2018-11-26", "close": 91.34, "volume": 278794.0}, {"date": "2018-11-27", "close": 88.04, "volume": 303244.0}, {"date": "2018-11-28", "close": 89.86, "volume": 217350.0}, {"date": "2018-11-29", "close": 90.11, "volume": 222248.0}, {"date": "2018-11-30", "close": 91.33, "volume": 253245.0}, {"date": "2018-12-03", "close": 94.94, "volume": 323345.0}, {"date": "2018-12-04", "close": 92.28, "volume": 365423.0}, {"date": "2018-12-06", "close": 91.98, "volume": 560674.0}, {"date": "2018-12-07", "close": 88.37, "volume": 368713.0}, {"date": "2018-12-10", "close": 88.0, "volume": 405210.0}, {"date": "2018-12-11", "close": 87.61, "volume": 278814.0}, {"date": "2018-12-12", "close": 87.74, "volume": 305556.0}, {"date": "2018-12-13", "close": 84.54, "volume": 515454.0}, {"date": "2018-12-14", "close": 84.41, "volume": 431035.0}, {"date": "2018-12-17", "close": 83.36, "volume": 509933.0}, {"date": "2018-12-18", "close": 84.72, "volume": 401311.0}, {"date": "2018-12-19", "close": 83.92, "volume": 572296.0}, {"date": "2018-12-20", "close": 83.67, "volume": 396588.0}, {"date": "2018-12-21", "close": 81.87, "volume": 522126.0}, {"date": "2018-12-24", "close": 80.3, "volume": 131725.0}, {"date": "2018-12-26", "close": 84.02, "volume": 249901.0}, {"date": "2018-12-27", "close": 84.66, "volume": 285643.0}, {"date": "2018-12-28", "close": 84.43, "volume": 197048.0}, {"date": "2018-12-31", "close": 84.09, "volume": 276560.0}, {"date": "2019-01-02", "close": 83.77, "volume": 368001.0}, {"date": "2019-01-03", "close": 81.53, "volume": 339243.0}, {"date": "2019-01-04", "close": 82.98, "volume": 526898.0}, {"date": "2019-01-07", "close": 83.89, "volume": 533973.0}, {"date": "2019-01-08", "close": 84.39, "volume": 450266.0}, {"date": "2019-01-09", "close": 84.01, "volume": 272672.0}, {"date": "2019-01-10", "close": 81.83, "volume": 466806.0}, {"date": "2019-01-11", "close": 82.55, "volume": 314850.0}, {"date": "2019-01-14", "close": 82.62, "volume": 574542.0}, {"date": "2019-01-15", "close": 82.73, "volume": 198889.0}, {"date": "2019-01-16", "close": 82.72, "volume": 199098.0}, {"date": "2019-01-17", "close": 83.84, "volume": 235237.0}, {"date": "2019-01-18", "close": 86.09, "volume": 387517.0}, {"date": "2019-01-22", "close": 85.59, "volume": 279075.0}, {"date": "2019-01-23", "close": 85.69, "volume": 205397.0}, {"date": "2019-01-24", "close": 86.42, "volume": 354373.0}, {"date": "2019-01-25", "close": 87.65, "volume": 348899.0}, {"date": "2019-01-28", "close": 87.54, "volume": 228576.0}, {"date": "2019-01-29", "close": 87.88, "volume": 154817.0}, {"date": "2019-01-30", "close": 88.73, "volume": 177644.0}, {"date": "2019-01-31", "close": 89.19, "volume": 233159.0}, {"date": "2019-02-01", "close": 89.82, "volume": 236188.0}, {"date": "2019-02-04", "close": 91.15, "volume": 349125.0}, {"date": "2019-02-05", "close": 93.26, "volume": 339453.0}, {"date": "2019-02-06", "close": 93.37, "volume": 349987.0}, {"date": "2019-02-07", "close": 92.45, "volume": 561640.0}, {"date": "2019-02-08", "close": 106.86, "volume": 1700796.0}, {"date": "2019-02-11", "close": 106.97, "volume": 751067.0}, {"date": "2019-02-12", "close": 105.15, "volume": 487767.0}, {"date": "2019-02-13", "close": 104.35, "volume": 636192.0}, {"date": "2019-02-14", "close": 103.96, "volume": 405823.0}, {"date": "2019-02-15", "close": 104.65, "volume": 363246.0}, {"date": "2019-02-19", "close": 104.49, "volume": 291558.0}, {"date": "2019-02-20", "close": 103.7, "volume": 447376.0}, {"date": "2019-02-21", "close": 104.81, "volume": 290025.0}, {"date": "2019-02-22", "close": 105.25, "volume": 293569.0}, {"date": "2019-02-25", "close": 105.29, "volume": 449978.0}, {"date": "2019-02-26", "close": 105.23, "volume": 287749.0}, {"date": "2019-02-27", "close": 104.97, "volume": 214589.0}, {"date": "2019-02-28", "close": 102.95, "volume": 328635.0}, {"date": "2019-03-01", "close": 105.12, "volume": 346403.0}, {"date": "2019-03-04", "close": 103.73, "volume": 274340.0}, {"date": "2019-03-05", "close": 103.4, "volume": 192308.0}, {"date": "2019-03-06", "close": 101.82, "volume": 217415.0}, {"date": "2019-03-07", "close": 101.31, "volume": 348452.0}, {"date": "2019-03-08", "close": 100.96, "volume": 563170.0}, {"date": "2019-03-11", "close": 102.78, "volume": 456627.0}, {"date": "2019-03-12", "close": 102.99, "volume": 209222.0}, {"date": "2019-03-13", "close": 103.48, "volume": 327981.0}, {"date": "2019-03-14", "close": 103.73, "volume": 324909.0}, {"date": "2019-03-15", "close": 103.75, "volume": 440478.0}, {"date": "2019-03-18", "close": 105.01, "volume": 191652.0}, {"date": "2019-03-19", "close": 105.29, "volume": 168654.0}, {"date": "2019-03-20", "close": 103.19, "volume": 243923.0}, {"date": "2019-03-21", "close": 104.99, "volume": 166501.0}, {"date": "2019-03-22", "close": 101.08, "volume": 246469.0}, {"date": "2019-03-25", "close": 102.89, "volume": 328726.0}, {"date": "2019-03-26", "close": 102.89, "volume": 210374.0}, {"date": "2019-03-27", "close": 103.12, "volume": 249154.0}, {"date": "2019-03-28", "close": 104.8, "volume": 375428.0}, {"date": "2019-03-29", "close": 104.18, "volume": 397563.0}, {"date": "2019-04-01", "close": 104.77, "volume": 185703.0}, {"date": "2019-04-02", "close": 104.05, "volume": 203573.0}, {"date": "2019-04-03", "close": 103.76, "volume": 407601.0}, {"date": "2019-04-04", "close": 105.2, "volume": 137318.0}, {"date": "2019-04-05", "close": 104.08, "volume": 422700.0}, {"date": "2019-04-08", "close": 103.2, "volume": 473917.0}, {"date": "2019-04-09", "close": 101.9, "volume": 369291.0}, {"date": "2019-04-10", "close": 102.53, "volume": 524714.0}, {"date": "2019-04-11", "close": 102.6, "volume": 427936.0}, {"date": "2019-04-12", "close": 103.97, "volume": 236347.0}, {"date": "2019-04-15", "close": 103.33, "volume": 148799.0}, {"date": "2019-04-16", "close": 104.24, "volume": 254210.0}, {"date": "2019-04-17", "close": 103.0, "volume": 201210.0}, {"date": "2019-04-18", "close": 103.18, "volume": 247259.0}, {"date": "2019-04-22", "close": 101.9, "volume": 182016.0}, {"date": "2019-04-23", "close": 103.37, "volume": 297718.0}, {"date": "2019-04-24", "close": 105.04, "volume": 392324.0}, {"date": "2019-04-25", "close": 104.45, "volume": 569838.0}, {"date": "2019-04-26", "close": 101.25, "volume": 977320.0}, {"date": "2019-04-29", "close": 98.53, "volume": 660600.0}, {"date": "2019-04-30", "close": 99.97, "volume": 608401.0}, {"date": "2019-05-01", "close": 98.53, "volume": 379266.0}, {"date": "2019-05-02", "close": 99.22, "volume": 401413.0}, {"date": "2019-05-03", "close": 100.0, "volume": 246330.0}, {"date": "2019-05-06", "close": 99.15, "volume": 357821.0}, {"date": "2019-05-07", "close": 96.59, "volume": 475396.0}, {"date": "2019-05-08", "close": 98.14, "volume": 997207.0}, {"date": "2019-05-09", "close": 96.73, "volume": 200771.0}, {"date": "2019-05-10", "close": 96.4, "volume": 280317.0}, {"date": "2019-05-13", "close": 92.72, "volume": 381719.0}, {"date": "2019-05-14", "close": 94.35, "volume": 355301.0}, {"date": "2019-05-15", "close": 94.86, "volume": 534213.0}, {"date": "2019-05-16", "close": 97.77, "volume": 832017.0}, {"date": "2019-05-17", "close": 97.2, "volume": 591366.0}, {"date": "2019-05-20", "close": 97.6, "volume": 453772.0}, {"date": "2019-05-21", "close": 98.18, "volume": 276359.0}, {"date": "2019-05-22", "close": 98.07, "volume": 165437.0}, {"date": "2019-05-23", "close": 96.64, "volume": 171512.0}, {"date": "2019-05-24", "close": 97.12, "volume": 297409.0}, {"date": "2019-05-28", "close": 96.36, "volume": 132811.0}, {"date": "2019-05-29", "close": 94.21, "volume": 251514.0}, {"date": "2019-05-30", "close": 93.76, "volume": 252802.0}, {"date": "2019-05-31", "close": 93.78, "volume": 273948.0}, {"date": "2019-06-03", "close": 94.43, "volume": 200247.0}, {"date": "2019-06-04", "close": 95.9, "volume": 244027.0}, {"date": "2019-06-05", "close": 96.32, "volume": 173912.0}, {"date": "2019-06-06", "close": 95.72, "volume": 199117.0}, {"date": "2019-06-07", "close": 97.39, "volume": 168290.0}, {"date": "2019-06-10", "close": 96.82, "volume": 209569.0}, {"date": "2019-06-11", "close": 97.1, "volume": 249909.0}, {"date": "2019-06-12", "close": 95.92, "volume": 130385.0}, {"date": "2019-06-13", "close": 97.14, "volume": 330102.0}, {"date": "2019-06-14", "close": 98.72, "volume": 191881.0}, {"date": "2019-06-17", "close": 98.51, "volume": 262902.0}, {"date": "2019-06-18", "close": 100.8, "volume": 300431.0}, {"date": "2019-06-19", "close": 98.9, "volume": 213538.0}, {"date": "2019-06-20", "close": 100.33, "volume": 340183.0}, {"date": "2019-06-21", "close": 99.64, "volume": 389848.0}, {"date": "2019-06-24", "close": 98.77, "volume": 291550.0}, {"date": "2019-06-25", "close": 98.0, "volume": 258466.0}, {"date": "2019-06-26", "close": 98.25, "volume": 239798.0}, {"date": "2019-06-27", "close": 98.53, "volume": 303488.0}, {"date": "2019-06-28", "close": 100.16, "volume": 475673.0}, {"date": "2019-07-01", "close": 101.03, "volume": 199516.0}, {"date": "2019-07-02", "close": 99.62, "volume": 178829.0}, {"date": "2019-07-03", "close": 101.45, "volume": 172547.0}, {"date": "2019-07-05", "close": 100.72, "volume": 142386.0}, {"date": "2019-07-08", "close": 101.77, "volume": 178044.0}, {"date": "2019-07-09", "close": 100.38, "volume": 176941.0}, {"date": "2019-07-10", "close": 99.67, "volume": 188669.0}, {"date": "2019-07-11", "close": 99.72, "volume": 144016.0}, {"date": "2019-07-12", "close": 102.27, "volume": 148928.0}, {"date": "2019-07-15", "close": 102.18, "volume": 259621.0}, {"date": "2019-07-16", "close": 103.14, "volume": 210290.0}, {"date": "2019-07-17", "close": 103.76, "volume": 241936.0}, {"date": "2019-07-18", "close": 104.15, "volume": 217553.0}, {"date": "2019-07-19", "close": 103.96, "volume": 187530.0}, {"date": "2019-07-22", "close": 102.17, "volume": 546294.0}, {"date": "2019-07-23", "close": 104.96, "volume": 341143.0}, {"date": "2019-07-24", "close": 105.21, "volume": 270811.0}, {"date": "2019-07-25", "close": 105.03, "volume": 277664.0}, {"date": "2019-07-26", "close": 103.92, "volume": 967724.0}, {"date": "2019-07-29", "close": 106.7, "volume": 455017.0}, {"date": "2019-07-30", "close": 107.47, "volume": 613505.0}, {"date": "2019-07-31", "close": 105.98, "volume": 403658.0}, {"date": "2019-08-01", "close": 103.04, "volume": 318583.0}, {"date": "2019-08-02", "close": 101.9, "volume": 296168.0}, {"date": "2019-08-05", "close": 98.89, "volume": 291450.0}, {"date": "2019-08-06", "close": 99.28, "volume": 171293.0}, {"date": "2019-08-07", "close": 99.02, "volume": 176728.0}, {"date": "2019-08-08", "close": 100.81, "volume": 244492.0}, {"date": "2019-08-09", "close": 99.9, "volume": 182618.0}, {"date": "2019-08-12", "close": 97.07, "volume": 235907.0}, {"date": "2019-08-13", "close": 98.99, "volume": 258991.0}, {"date": "2019-08-14", "close": 94.61, "volume": 296272.0}, {"date": "2019-08-15", "close": 92.1, "volume": 331360.0}, {"date": "2019-08-16", "close": 93.02, "volume": 219965.0}, {"date": "2019-08-19", "close": 94.2, "volume": 531550.0}, {"date": "2019-08-20", "close": 94.18, "volume": 307180.0}, {"date": "2019-08-21", "close": 95.5, "volume": 226328.0}, {"date": "2019-08-22", "close": 96.28, "volume": 208271.0}, {"date": "2019-08-23", "close": 93.09, "volume": 497302.0}, {"date": "2019-08-26", "close": 94.24, "volume": 212576.0}, {"date": "2019-08-27", "close": 94.08, "volume": 208850.0}, {"date": "2019-08-28", "close": 93.62, "volume": 225104.0}, {"date": "2019-08-29", "close": 94.93, "volume": 129278.0}, {"date": "2019-08-30", "close": 93.79, "volume": 259582.0}, {"date": "2019-09-03", "close": 91.47, "volume": 475562.0}, {"date": "2019-09-04", "close": 92.67, "volume": 241180.0}, {"date": "2019-09-05", "close": 94.96, "volume": 238140.0}, {"date": "2019-09-06", "close": 96.21, "volume": 269407.0}, {"date": "2019-09-09", "close": 98.39, "volume": 304096.0}, {"date": "2019-09-10", "close": 99.27, "volume": 348123.0}, {"date": "2019-09-11", "close": 101.13, "volume": 276879.0}, {"date": "2019-09-12", "close": 101.11, "volume": 213993.0}, {"date": "2019-09-13", "close": 98.92, "volume": 236823.0}, {"date": "2019-09-16", "close": 98.3, "volume": 336265.0}, {"date": "2019-09-17", "close": 98.05, "volume": 205734.0}, {"date": "2019-09-18", "close": 96.96, "volume": 446082.0}, {"date": "2019-09-19", "close": 95.34, "volume": 250490.0}, {"date": "2019-09-20", "close": 95.63, "volume": 356435.0}, {"date": "2019-09-23", "close": 95.38, "volume": 227888.0}, {"date": "2019-09-24", "close": 95.58, "volume": 239041.0}, {"date": "2019-09-25", "close": 97.31, "volume": 322147.0}, {"date": "2019-09-26", "close": 98.18, "volume": 249584.0}, {"date": "2019-09-27", "close": 96.59, "volume": 274886.0}, {"date": "2019-09-30", "close": 96.89, "volume": 334497.0}, {"date": "2019-10-01", "close": 96.91, "volume": 272663.0}, {"date": "2019-10-02", "close": 93.79, "volume": 268833.0}, {"date": "2019-10-03", "close": 93.62, "volume": 281338.0}, {"date": "2019-10-04", "close": 94.11, "volume": 257023.0}, {"date": "2019-10-07", "close": 96.14, "volume": 269611.0}, {"date": "2019-10-08", "close": 95.47, "volume": 227232.0}, {"date": "2019-10-09", "close": 96.04, "volume": 186004.0}, {"date": "2019-10-10", "close": 97.19, "volume": 125009.0}, {"date": "2019-10-11", "close": 98.35, "volume": 147092.0}, {"date": "2019-10-14", "close": 98.19, "volume": 118495.0}, {"date": "2019-10-15", "close": 98.78, "volume": 110058.0}, {"date": "2019-10-16", "close": 99.34, "volume": 181777.0}, {"date": "2019-10-17", "close": 101.22, "volume": 252852.0}, {"date": "2019-10-18", "close": 101.12, "volume": 216049.0}, {"date": "2019-10-21", "close": 101.04, "volume": 259809.0}, {"date": "2019-10-22", "close": 101.37, "volume": 137797.0}, {"date": "2019-10-23", "close": 97.12, "volume": 495587.0}, {"date": "2019-10-24", "close": 95.93, "volume": 463594.0}, {"date": "2019-10-25", "close": 94.36, "volume": 426287.0}, {"date": "2019-10-28", "close": 95.14, "volume": 215215.0}, {"date": "2019-10-29", "close": 94.19, "volume": 232624.0}, {"date": "2019-10-30", "close": 93.39, "volume": 670658.0}, {"date": "2019-10-31", "close": 90.45, "volume": 1212084.0}, {"date": "2019-11-01", "close": 90.4, "volume": 656915.0}, {"date": "2019-11-04", "close": 90.84, "volume": 568334.0}, {"date": "2019-11-05", "close": 93.25, "volume": 440935.0}, {"date": "2019-11-06", "close": 92.55, "volume": 188604.0}, {"date": "2019-11-07", "close": 93.08, "volume": 378821.0}, {"date": "2019-11-08", "close": 93.63, "volume": 235947.0}, {"date": "2019-11-11", "close": 94.25, "volume": 285617.0}, {"date": "2019-11-12", "close": 93.27, "volume": 248668.0}, {"date": "2019-11-13", "close": 92.6, "volume": 285558.0}, {"date": "2019-11-14", "close": 94.44, "volume": 285381.0}, {"date": "2019-11-15", "close": 93.16, "volume": 228960.0}, {"date": "2019-11-18", "close": 92.31, "volume": 603225.0}, {"date": "2019-11-19", "close": 91.44, "volume": 218400.0}, {"date": "2019-11-20", "close": 90.55, "volume": 548067.0}, {"date": "2019-11-21", "close": 90.28, "volume": 498487.0}, {"date": "2019-11-22", "close": 90.71, "volume": 439063.0}, {"date": "2019-11-25", "close": 91.0, "volume": 641255.0}, {"date": "2019-11-26", "close": 92.87, "volume": 587754.0}, {"date": "2019-11-27", "close": 93.24, "volume": 367700.0}, {"date": "2019-11-29", "close": 92.5, "volume": 157016.0}, {"date": "2019-12-02", "close": 89.99, "volume": 334552.0}, {"date": "2019-12-03", "close": 88.34, "volume": 392456.0}, {"date": "2019-12-04", "close": 91.16, "volume": 498208.0}, {"date": "2019-12-05", "close": 91.58, "volume": 326067.0}, {"date": "2019-12-06", "close": 90.97, "volume": 298824.0}, {"date": "2019-12-09", "close": 91.91, "volume": 395072.0}, {"date": "2019-12-10", "close": 91.98, "volume": 357255.0}, {"date": "2019-12-11", "close": 92.19, "volume": 296848.0}, {"date": "2019-12-12", "close": 92.85, "volume": 244924.0}, {"date": "2019-12-13", "close": 93.23, "volume": 314898.0}, {"date": "2019-12-16", "close": 94.26, "volume": 361587.0}, {"date": "2019-12-17", "close": 94.4, "volume": 339670.0}, {"date": "2019-12-18", "close": 101.01, "volume": 1442641.0}, {"date": "2019-12-19", "close": 100.7, "volume": 1033357.0}, {"date": "2019-12-20", "close": 101.3, "volume": 5350690.0}, {"date": "2019-12-23", "close": 99.87, "volume": 485566.0}, {"date": "2019-12-24", "close": 100.05, "volume": 139129.0}, {"date": "2019-12-26", "close": 100.09, "volume": 277714.0}, {"date": "2019-12-27", "close": 99.66, "volume": 271296.0}, {"date": "2019-12-30", "close": 99.89, "volume": 327837.0}, {"date": "2019-12-31", "close": 100.19, "volume": 237105.0}, {"date": "2020-01-02", "close": 100.92, "volume": 370285.0}, {"date": "2020-01-03", "close": 101.24, "volume": 314617.0}, {"date": "2020-01-06", "close": 100.47, "volume": 406094.0}, {"date": "2020-01-07", "close": 100.33, "volume": 370233.0}, {"date": "2020-01-08", "close": 100.37, "volume": 302172.0}, {"date": "2020-01-09", "close": 99.75, "volume": 307478.0}, {"date": "2020-01-10", "close": 97.62, "volume": 246579.0}, {"date": "2020-01-13", "close": 97.51, "volume": 313495.0}, {"date": "2020-01-14", "close": 97.58, "volume": 398989.0}, {"date": "2020-01-15", "close": 96.89, "volume": 533332.0}, {"date": "2020-01-16", "close": 95.88, "volume": 445541.0}, {"date": "2020-01-17", "close": 95.59, "volume": 387080.0}, {"date": "2020-01-21", "close": 97.28, "volume": 585942.0}, {"date": "2020-01-22", "close": 97.13, "volume": 221638.0}, {"date": "2020-01-23", "close": 95.71, "volume": 598974.0}, {"date": "2020-01-24", "close": 93.35, "volume": 473287.0}, {"date": "2020-01-27", "close": 91.76, "volume": 445961.0}, {"date": "2020-01-28", "close": 93.9, "volume": 451964.0}, {"date": "2020-01-29", "close": 94.78, "volume": 328551.0}, {"date": "2020-01-30", "close": 95.53, "volume": 335460.0}, {"date": "2020-01-31", "close": 93.92, "volume": 511190.0}, {"date": "2020-02-03", "close": 94.0, "volume": 375174.0}, {"date": "2020-02-04", "close": 94.45, "volume": 377029.0}, {"date": "2020-02-05", "close": 94.95, "volume": 429520.0}, {"date": "2020-02-06", "close": 94.21, "volume": 591156.0}, {"date": "2020-02-07", "close": 90.45, "volume": 1846538.0}, {"date": "2020-02-10", "close": 89.83, "volume": 744878.0}, {"date": "2020-02-11", "close": 90.44, "volume": 488466.0}, {"date": "2020-02-12", "close": 91.71, "volume": 619602.0}, {"date": "2020-02-13", "close": 91.08, "volume": 255950.0}, {"date": "2020-02-14", "close": 91.43, "volume": 200033.0}, {"date": "2020-02-18", "close": 90.89, "volume": 230595.0}, {"date": "2020-02-19", "close": 90.17, "volume": 358676.0}, {"date": "2020-02-20", "close": 91.58, "volume": 291763.0}, {"date": "2020-02-21", "close": 90.89, "volume": 450607.0}, {"date": "2020-02-24", "close": 88.04, "volume": 649143.0}, {"date": "2020-02-25", "close": 84.68, "volume": 860251.0}, {"date": "2020-02-26", "close": 84.39, "volume": 646178.0}, {"date": "2020-02-27", "close": 83.69, "volume": 690139.0}, {"date": "2020-02-28", "close": 81.3, "volume": 905666.0}, {"date": "2020-03-02", "close": 81.97, "volume": 841055.0}, {"date": "2020-03-03", "close": 78.13, "volume": 711326.0}, {"date": "2020-03-04", "close": 82.24, "volume": 683469.0}, {"date": "2020-03-05", "close": 79.54, "volume": 358531.0}, {"date": "2020-03-06", "close": 78.81, "volume": 369799.0}, {"date": "2020-03-09", "close": 72.92, "volume": 604850.0}, {"date": "2020-03-10", "close": 75.28, "volume": 508877.0}, {"date": "2020-03-11", "close": 69.08, "volume": 694868.0}, {"date": "2020-03-12", "close": 64.28, "volume": 665684.0}, {"date": "2020-03-13", "close": 70.23, "volume": 653212.0}, {"date": "2020-03-16", "close": 59.92, "volume": 804674.0}, {"date": "2020-03-17", "close": 60.35, "volume": 979946.0}, {"date": "2020-03-18", "close": 58.88, "volume": 613583.0}, {"date": "2020-03-19", "close": 63.45, "volume": 373783.0}, {"date": "2020-03-20", "close": 60.35, "volume": 380110.0}, {"date": "2020-03-23", "close": 56.23, "volume": 345293.0}, {"date": "2020-03-24", "close": 63.01, "volume": 662380.0}, {"date": "2020-03-25", "close": 64.49, "volume": 485856.0}, {"date": "2020-03-26", "close": 70.5, "volume": 597225.0}, {"date": "2020-03-27", "close": 67.74, "volume": 534327.0}, {"date": "2020-03-30", "close": 70.92, "volume": 345188.0}, {"date": "2020-03-31", "close": 69.77, "volume": 433637.0}, {"date": "2020-04-01", "close": 66.18, "volume": 427926.0}, {"date": "2020-04-02", "close": 65.88, "volume": 367657.0}, {"date": "2020-04-03", "close": 65.52, "volume": 294812.0}, {"date": "2020-04-06", "close": 69.8, "volume": 392521.0}, {"date": "2020-04-07", "close": 72.0, "volume": 342383.0}, {"date": "2020-04-08", "close": 72.35, "volume": 287433.0}, {"date": "2020-04-09", "close": 75.21, "volume": 336982.0}, {"date": "2020-04-13", "close": 72.15, "volume": 215338.0}, {"date": "2020-04-14", "close": 74.5, "volume": 330232.0}, {"date": "2020-04-15", "close": 70.89, "volume": 273874.0}, {"date": "2020-04-16", "close": 70.8, "volume": 160274.0}, {"date": "2020-04-17", "close": 72.44, "volume": 468824.0}, {"date": "2020-04-20", "close": 69.7, "volume": 330370.0}, {"date": "2020-04-21", "close": 65.96, "volume": 606227.0}, {"date": "2020-04-22", "close": 68.47, "volume": 304382.0}, {"date": "2020-04-23", "close": 67.29, "volume": 374768.0}, {"date": "2020-04-24", "close": 69.72, "volume": 314119.0}, {"date": "2020-04-27", "close": 73.77, "volume": 252592.0}, {"date": "2020-04-28", "close": 75.57, "volume": 281587.0}, {"date": "2020-04-29", "close": 74.5, "volume": 534242.0}, {"date": "2020-04-30", "close": 72.89, "volume": 458761.0}, {"date": "2020-05-01", "close": 66.99, "volume": 624876.0}, {"date": "2020-05-04", "close": 65.74, "volume": 326790.0}, {"date": "2020-05-05", "close": 65.32, "volume": 371553.0}, {"date": "2020-05-06", "close": 64.37, "volume": 268037.0}, {"date": "2020-05-07", "close": 65.42, "volume": 195013.0}, {"date": "2020-05-08", "close": 67.65, "volume": 299168.0}, {"date": "2020-05-11", "close": 65.49, "volume": 336717.0}, {"date": "2020-05-12", "close": 62.68, "volume": 340711.0}, {"date": "2020-05-13", "close": 59.78, "volume": 408267.0}, {"date": "2020-05-14", "close": 61.41, "volume": 551860.0}, {"date": "2020-05-15", "close": 62.78, "volume": 1332986.0}, {"date": "2020-05-18", "close": 67.12, "volume": 411341.0}, {"date": "2020-05-19", "close": 66.57, "volume": 331006.0}, {"date": "2020-05-20", "close": 68.12, "volume": 304302.0}, {"date": "2020-05-21", "close": 70.0, "volume": 358025.0}, {"date": "2020-05-22", "close": 69.22, "volume": 259552.0}, {"date": "2020-05-26", "close": 72.92, "volume": 446743.0}, {"date": "2020-05-27", "close": 75.71, "volume": 377573.0}, {"date": "2020-05-28", "close": 73.89, "volume": 334331.0}, {"date": "2020-05-29", "close": 73.06, "volume": 375312.0}, {"date": "2020-06-01", "close": 75.15, "volume": 275331.0}, {"date": "2020-06-02", "close": 76.41, "volume": 361595.0}, {"date": "2020-06-03", "close": 80.61, "volume": 410095.0}, {"date": "2020-06-04", "close": 82.11, "volume": 373145.0}, {"date": "2020-06-05", "close": 84.74, "volume": 412938.0}, {"date": "2020-06-08", "close": 86.75, "volume": 296012.0}, {"date": "2020-06-09", "close": 84.84, "volume": 258441.0}, {"date": "2020-06-10", "close": 83.22, "volume": 397961.0}, {"date": "2020-06-11", "close": 77.91, "volume": 378516.0}, {"date": "2020-06-12", "close": 79.88, "volume": 341272.0}, {"date": "2020-06-15", "close": 79.38, "volume": 229191.0}, {"date": "2020-06-16", "close": 81.75, "volume": 450227.0}, {"date": "2020-06-17", "close": 80.48, "volume": 322142.0}, {"date": "2020-06-18", "close": 79.03, "volume": 323097.0}, {"date": "2020-06-19", "close": 78.65, "volume": 428540.0}, {"date": "2020-06-22", "close": 79.42, "volume": 218589.0}, {"date": "2020-06-23", "close": 79.56, "volume": 252681.0}, {"date": "2020-06-24", "close": 77.74, "volume": 381713.0}, {"date": "2020-06-25", "close": 77.65, "volume": 382573.0}, {"date": "2020-06-26", "close": 77.66, "volume": 895714.0}, {"date": "2020-06-29", "close": 79.86, "volume": 368225.0}, {"date": "2020-06-30", "close": 80.58, "volume": 347047.0}, {"date": "2020-07-01", "close": 79.9, "volume": 246681.0}, {"date": "2020-07-02", "close": 79.97, "volume": 213037.0}, {"date": "2020-07-06", "close": 79.7, "volume": 290061.0}, {"date": "2020-07-07", "close": 76.96, "volume": 281021.0}, {"date": "2020-07-08", "close": 77.26, "volume": 366736.0}, {"date": "2020-07-09", "close": 75.71, "volume": 206855.0}, {"date": "2020-07-10", "close": 76.84, "volume": 235680.0}, {"date": "2020-07-13", "close": 77.21, "volume": 236255.0}, {"date": "2020-07-14", "close": 76.97, "volume": 231509.0}, {"date": "2020-07-15", "close": 79.81, "volume": 330649.0}, {"date": "2020-07-16", "close": 79.99, "volume": 261705.0}, {"date": "2020-07-17", "close": 77.78, "volume": 251136.0}, {"date": "2020-07-20", "close": 77.7, "volume": 161744.0}, {"date": "2020-07-21", "close": 79.67, "volume": 262756.0}, {"date": "2020-07-22", "close": 79.83, "volume": 190923.0}, {"date": "2020-07-23", "close": 81.55, "volume": 439705.0}, {"date": "2020-07-24", "close": 80.41, "volume": 243377.0}, {"date": "2020-07-27", "close": 81.11, "volume": 579024.0}, {"date": "2020-07-28", "close": 80.67, "volume": 270075.0}, {"date": "2020-07-29", "close": 82.51, "volume": 323776.0}, {"date": "2020-07-30", "close": 80.51, "volume": 338820.0}, {"date": "2020-07-31", "close": 75.84, "volume": 632974.0}, {"date": "2020-08-03", "close": 73.72, "volume": 349971.0}, {"date": "2020-08-04", "close": 73.71, "volume": 296302.0}, {"date": "2020-08-05", "close": 77.76, "volume": 442230.0}, {"date": "2020-08-06", "close": 74.68, "volume": 211625.0}, {"date": "2020-08-07", "close": 76.19, "volume": 181351.0}, {"date": "2020-08-10", "close": 79.74, "volume": 365865.0}, {"date": "2020-08-11", "close": 79.85, "volume": 295113.0}, {"date": "2020-08-12", "close": 79.0, "volume": 250901.0}, {"date": "2020-08-13", "close": 79.72, "volume": 297819.0}, {"date": "2020-08-14", "close": 80.86, "volume": 282959.0}, {"date": "2020-08-17", "close": 81.07, "volume": 317676.0}, {"date": "2020-08-18", "close": 80.66, "volume": 243888.0}, {"date": "2020-08-19", "close": 80.85, "volume": 291266.0}, {"date": "2020-08-20", "close": 79.99, "volume": 172927.0}, {"date": "2020-08-21", "close": 80.63, "volume": 247207.0}, {"date": "2020-08-24", "close": 84.97, "volume": 237117.0}, {"date": "2020-08-25", "close": 83.16, "volume": 395790.0}, {"date": "2020-08-26", "close": 83.28, "volume": 209577.0}, {"date": "2020-08-27", "close": 86.06, "volume": 261686.0}, {"date": "2020-08-28", "close": 87.61, "volume": 229962.0}, {"date": "2020-08-31", "close": 85.57, "volume": 315925.0}, {"date": "2020-09-01", "close": 89.46, "volume": 355346.0}, {"date": "2020-09-02", "close": 90.78, "volume": 488763.0}, {"date": "2020-09-03", "close": 89.66, "volume": 231392.0}, {"date": "2020-09-04", "close": 89.83, "volume": 260580.0}, {"date": "2020-09-08", "close": 88.49, "volume": 349151.0}, {"date": "2020-09-09", "close": 88.26, "volume": 311947.0}, {"date": "2020-09-10", "close": 89.1, "volume": 357685.0}, {"date": "2020-09-11", "close": 89.99, "volume": 352497.0}, {"date": "2020-09-14", "close": 90.99, "volume": 362668.0}, {"date": "2020-09-15", "close": 92.28, "volume": 400479.0}, {"date": "2020-09-16", "close": 92.55, "volume": 256744.0}, {"date": "2020-09-17", "close": 90.56, "volume": 223818.0}, {"date": "2020-09-18", "close": 89.25, "volume": 570389.0}, {"date": "2020-09-21", "close": 87.72, "volume": 417793.0}, {"date": "2020-09-22", "close": 89.3, "volume": 273856.0}, {"date": "2020-09-23", "close": 89.99, "volume": 321361.0}, {"date": "2020-09-24", "close": 90.05, "volume": 344456.0}, {"date": "2020-09-25", "close": 90.1, "volume": 265734.0}, {"date": "2020-09-28", "close": 89.19, "volume": 320806.0}, {"date": "2020-09-29", "close": 86.48, "volume": 427129.0}, {"date": "2020-09-30", "close": 86.98, "volume": 487987.0}, {"date": "2020-10-01", "close": 88.29, "volume": 319646.0}, {"date": "2020-10-02", "close": 88.94, "volume": 325929.0}, {"date": "2020-10-05", "close": 90.96, "volume": 248669.0}, {"date": "2020-10-06", "close": 89.71, "volume": 206238.0}, {"date": "2020-10-07", "close": 91.98, "volume": 233073.0}, {"date": "2020-10-08", "close": 93.14, "volume": 178392.0}, {"date": "2020-10-09", "close": 94.53, "volume": 307291.0}, {"date": "2020-10-12", "close": 93.58, "volume": 309431.0}, {"date": "2020-10-13", "close": 92.99, "volume": 213753.0}, {"date": "2020-10-14", "close": 92.5, "volume": 217082.0}, {"date": "2020-10-15", "close": 93.85, "volume": 387104.0}, {"date": "2020-10-16", "close": 92.67, "volume": 169140.0}, {"date": "2020-10-19", "close": 92.53, "volume": 199828.0}, {"date": "2020-10-20", "close": 92.05, "volume": 481062.0}, {"date": "2020-10-21", "close": 92.49, "volume": 473576.0}, {"date": "2020-10-22", "close": 98.6, "volume": 941114.0}, {"date": "2020-10-23", "close": 95.83, "volume": 295077.0}, {"date": "2020-10-26", "close": 95.81, "volume": 259660.0}, {"date": "2020-10-27", "close": 96.02, "volume": 286804.0}, {"date": "2020-10-28", "close": 93.71, "volume": 518588.0}, {"date": "2020-10-29", "close": 96.27, "volume": 444580.0}, {"date": "2020-10-30", "close": 74.59, "volume": 1662775.0}, {"date": "2020-11-02", "close": 74.73, "volume": 775902.0}, {"date": "2020-11-03", "close": 79.2, "volume": 660861.0}, {"date": "2020-11-04", "close": 79.02, "volume": 341863.0}, {"date": "2020-11-05", "close": 79.99, "volume": 217670.0}, {"date": "2020-11-06", "close": 78.66, "volume": 279267.0}, {"date": "2020-11-09", "close": 79.88, "volume": 490894.0}, {"date": "2020-11-10", "close": 81.39, "volume": 412939.0}, {"date": "2020-11-11", "close": 80.1, "volume": 391999.0}, {"date": "2020-11-12", "close": 77.52, "volume": 325212.0}, {"date": "2020-11-13", "close": 78.34, "volume": 413524.0}, {"date": "2020-11-16", "close": 80.49, "volume": 375470.0}, {"date": "2020-11-17", "close": 83.0, "volume": 755816.0}, {"date": "2020-11-18", "close": 82.77, "volume": 236163.0}, {"date": "2020-11-19", "close": 83.89, "volume": 288336.0}, {"date": "2020-11-20", "close": 84.27, "volume": 647452.0}, {"date": "2020-11-23", "close": 85.26, "volume": 294875.0}, {"date": "2020-11-24", "close": 85.75, "volume": 325276.0}, {"date": "2020-11-25", "close": 84.52, "volume": 237698.0}, {"date": "2020-11-27", "close": 84.66, "volume": 108370.0}, {"date": "2020-11-30", "close": 81.93, "volume": 333905.0}, {"date": "2020-12-01", "close": 83.19, "volume": 259379.0}, {"date": "2020-12-02", "close": 83.65, "volume": 277537.0}, {"date": "2020-12-03", "close": 84.74, "volume": 306850.0}, {"date": "2020-12-04", "close": 87.0, "volume": 252794.0}, {"date": "2020-12-07", "close": 87.24, "volume": 219787.0}, {"date": "2020-12-08", "close": 87.87, "volume": 415423.0}, {"date": "2020-12-09", "close": 84.53, "volume": 438776.0}, {"date": "2020-12-10", "close": 84.23, "volume": 421507.0}, {"date": "2020-12-11", "close": 83.16, "volume": 242384.0}, {"date": "2020-12-14", "close": 83.69, "volume": 324176.0}, {"date": "2020-12-15", "close": 86.09, "volume": 324470.0}, {"date": "2020-12-16", "close": 86.74, "volume": 203634.0}, {"date": "2020-12-17", "close": 85.87, "volume": 315438.0}, {"date": "2020-12-18", "close": 88.28, "volume": 554532.0}, {"date": "2020-12-21", "close": 88.57, "volume": 280178.0}, {"date": "2020-12-22", "close": 88.92, "volume": 286311.0}, {"date": "2020-12-23", "close": 90.48, "volume": 171178.0}, {"date": "2020-12-24", "close": 90.15, "volume": 115361.0}, {"date": "2020-12-28", "close": 88.06, "volume": 240163.0}, {"date": "2020-12-29", "close": 87.75, "volume": 173026.0}, {"date": "2020-12-30", "close": 88.44, "volume": 127285.0}, {"date": "2020-12-31", "close": 87.38, "volume": 184049.0}, {"date": "2021-01-04", "close": 84.91, "volume": 382440.0}, {"date": "2021-01-05", "close": 85.14, "volume": 365625.0}, {"date": "2021-01-06", "close": 88.71, "volume": 342748.0}, {"date": "2021-01-07", "close": 89.42, "volume": 222850.0}, {"date": "2021-01-08", "close": 88.74, "volume": 182964.0}, {"date": "2021-01-11", "close": 89.92, "volume": 359128.0}, {"date": "2021-01-12", "close": 93.0, "volume": 420466.0}, {"date": "2021-01-13", "close": 93.39, "volume": 241509.0}, {"date": "2021-01-14", "close": 94.09, "volume": 210741.0}, {"date": "2021-01-15", "close": 92.8, "volume": 187422.0}, {"date": "2021-01-19", "close": 91.41, "volume": 180003.0}, {"date": "2021-01-20", "close": 92.425, "volume": 171694.0}, {"date": "2021-01-21", "close": 91.64, "volume": 163688.0}, {"date": "2021-01-22", "close": 92.26, "volume": 169694.0}, {"date": "2021-01-25", "close": 91.5, "volume": 203441.0}, {"date": "2021-01-26", "close": 89.14, "volume": 225335.0}, {"date": "2021-01-27", "close": 88.3, "volume": 355538.0}, {"date": "2021-01-28", "close": 87.54, "volume": 348996.0}, {"date": "2021-01-29", "close": 87.46, "volume": 304107.0}, {"date": "2021-02-01", "close": 90.96, "volume": 345325.0}, {"date": "2021-02-02", "close": 90.99, "volume": 353779.0}, {"date": "2021-02-03", "close": 90.0, "volume": 430504.0}, {"date": "2021-02-04", "close": 93.75, "volume": 842425.0}, {"date": "2021-02-05", "close": 107.89, "volume": 1426532.0}, {"date": "2021-02-08", "close": 102.61, "volume": 643657.0}, {"date": "2021-02-09", "close": 102.76, "volume": 328683.0}, {"date": "2021-02-10", "close": 101.69, "volume": 351727.0}, {"date": "2021-02-11", "close": 102.49, "volume": 320269.0}, {"date": "2021-02-12", "close": 101.73, "volume": 350800.0}, {"date": "2021-02-16", "close": 100.6, "volume": 230132.0}, {"date": "2021-02-17", "close": 101.13, "volume": 372269.0}, {"date": "2021-02-18", "close": 102.79, "volume": 350244.0}, {"date": "2021-02-19", "close": 103.39, "volume": 305468.0}, {"date": "2021-02-22", "close": 103.66, "volume": 347581.0}, {"date": "2021-02-23", "close": 104.57, "volume": 263467.0}, {"date": "2021-02-24", "close": 105.9, "volume": 431763.0}, {"date": "2021-02-25", "close": 105.28, "volume": 311382.0}, {"date": "2021-02-26", "close": 103.07, "volume": 230761.0}, {"date": "2021-03-01", "close": 105.17, "volume": 285937.0}, {"date": "2021-03-02", "close": 102.52, "volume": 531684.0}, {"date": "2021-03-03", "close": 102.3, "volume": 349361.0}, {"date": "2021-03-04", "close": 98.5, "volume": 464148.0}, {"date": "2021-03-05", "close": 102.19, "volume": 455337.0}, {"date": "2021-03-08", "close": 103.39, "volume": 320965.0}, {"date": "2021-03-09", "close": 103.06, "volume": 295884.0}, {"date": "2021-03-10", "close": 103.51, "volume": 233098.0}, {"date": "2021-03-11", "close": 103.61, "volume": 463652.0}, {"date": "2021-03-12", "close": 104.88, "volume": 334569.0}, {"date": "2021-03-15", "close": 106.95, "volume": 381113.0}, {"date": "2021-03-16", "close": 103.9, "volume": 318047.0}, {"date": "2021-03-17", "close": 104.35, "volume": 340354.0}, {"date": "2021-03-18", "close": 106.02, "volume": 240789.0}, {"date": "2021-03-19", "close": 107.34, "volume": 932114.0}, {"date": "2021-03-22", "close": 108.73, "volume": 367362.0}, {"date": "2021-03-23", "close": 105.56, "volume": 387813.0}, {"date": "2021-03-24", "close": 103.15, "volume": 177239.0}, {"date": "2021-03-25", "close": 105.94, "volume": 187812.0}, {"date": "2021-03-26", "close": 108.86, "volume": 201212.0}, {"date": "2021-03-29", "close": 105.44, "volume": 290828.0}, {"date": "2021-03-30", "close": 107.27, "volume": 354738.0}, {"date": "2021-03-31", "close": 105.63, "volume": 424266.0}, {"date": "2021-04-01", "close": 104.53, "volume": 435428.0}, {"date": "2021-04-05", "close": 107.53, "volume": 350862.0}, {"date": "2021-04-06", "close": 107.61, "volume": 415421.0}, {"date": "2021-04-07", "close": 106.29, "volume": 415970.0}, {"date": "2021-04-08", "close": 105.71, "volume": 284167.0}, {"date": "2021-04-09", "close": 107.75, "volume": 276594.0}, {"date": "2021-04-12", "close": 106.75, "volume": 426558.0}, {"date": "2021-04-13", "close": 106.42, "volume": 371707.0}, {"date": "2021-04-14", "close": 107.87, "volume": 487445.0}, {"date": "2021-04-15", "close": 108.71, "volume": 575204.0}, {"date": "2021-04-16", "close": 110.76, "volume": 491381.0}, {"date": "2021-04-19", "close": 110.99, "volume": 512816.0}, {"date": "2021-04-20", "close": 108.78, "volume": 499091.0}, {"date": "2021-04-21", "close": 110.81, "volume": 571794.0}, {"date": "2021-04-22", "close": 111.89, "volume": 403407.0}, {"date": "2021-04-23", "close": 113.49, "volume": 531605.0}, {"date": "2021-04-26", "close": 111.59, "volume": 470249.0}, {"date": "2021-04-27", "close": 113.37, "volume": 466070.0}, {"date": "2021-04-28", "close": 112.7, "volume": 365303.0}, {"date": "2021-04-29", "close": 113.4, "volume": 574555.0}, {"date": "2021-04-30", "close": 109.01, "volume": 1213746.0}, {"date": "2021-05-03", "close": 109.74, "volume": 542075.0}, {"date": "2021-05-04", "close": 108.34, "volume": 590032.0}, {"date": "2021-05-05", "close": 106.98, "volume": 481652.0}, {"date": "2021-05-06", "close": 107.53, "volume": 328920.0}, {"date": "2021-05-07", "close": 108.21, "volume": 204803.0}, {"date": "2021-05-10", "close": 106.38, "volume": 246689.0}, {"date": "2021-05-11", "close": 105.44, "volume": 447189.0}, {"date": "2021-05-12", "close": 103.0, "volume": 457331.0}, {"date": "2021-05-13", "close": 103.66, "volume": 342825.0}, {"date": "2021-05-14", "close": 105.76, "volume": 240730.0}, {"date": "2021-05-17", "close": 105.88, "volume": 200351.0}, {"date": "2021-05-18", "close": 104.54, "volume": 221218.0}, {"date": "2021-05-19", "close": 103.09, "volume": 303922.0}, {"date": "2021-05-20", "close": 103.21, "volume": 302326.0}, {"date": "2021-05-21", "close": 102.13, "volume": 211771.0}, {"date": "2021-05-24", "close": 102.06, "volume": 522785.0}, {"date": "2021-05-25", "close": 102.21, "volume": 459140.0}, {"date": "2021-05-26", "close": 103.73, "volume": 466729.0}, {"date": "2021-05-27", "close": 104.39, "volume": 512862.0}, {"date": "2021-05-28", "close": 102.73, "volume": 317073.0}, {"date": "2021-06-01", "close": 101.88, "volume": 400463.0}, {"date": "2021-06-02", "close": 100.9, "volume": 473954.0}, {"date": "2021-06-03", "close": 100.78, "volume": 653620.0}, {"date": "2021-06-04", "close": 100.06, "volume": 289092.0}, {"date": "2021-06-07", "close": 99.94, "volume": 337892.0}, {"date": "2021-06-08", "close": 102.03, "volume": 416790.0}, {"date": "2021-06-09", "close": 100.62, "volume": 203694.0}, {"date": "2021-06-10", "close": 101.09, "volume": 353311.0}, {"date": "2021-06-11", "close": 103.16, "volume": 366922.0}, {"date": "2021-06-14", "close": 101.26, "volume": 371318.0}, {"date": "2021-06-15", "close": 101.73, "volume": 257560.0}, {"date": "2021-06-16", "close": 100.0, "volume": 269486.0}, {"date": "2021-06-17", "close": 99.89, "volume": 440534.0}, {"date": "2021-06-18", "close": 98.32, "volume": 327550.0}, {"date": "2021-06-21", "close": 99.89, "volume": 287730.0}, {"date": "2021-06-22", "close": 99.94, "volume": 257960.0}, {"date": "2021-06-23", "close": 100.7, "volume": 194105.0}, {"date": "2021-06-24", "close": 100.29, "volume": 249936.0}, {"date": "2021-06-25", "close": 101.35, "volume": 895520.0}, {"date": "2021-06-28", "close": 98.95, "volume": 273472.0}, {"date": "2021-06-29", "close": 99.0, "volume": 331681.0}, {"date": "2021-06-30", "close": 98.36, "volume": 283821.0}, {"date": "2021-07-01", "close": 99.9, "volume": 322481.0}, {"date": "2021-07-02", "close": 101.3, "volume": 293854.0}, {"date": "2021-07-06", "close": 100.92, "volume": 388627.0}, {"date": "2021-07-07", "close": 100.74, "volume": 316302.0}, {"date": "2021-07-08", "close": 99.62, "volume": 392268.0}, {"date": "2021-07-09", "close": 101.22, "volume": 402507.0}, {"date": "2021-07-12", "close": 102.18, "volume": 483550.0}, {"date": "2021-07-13", "close": 100.89, "volume": 256195.0}, {"date": "2021-07-14", "close": 100.2, "volume": 203489.0}, {"date": "2021-07-15", "close": 99.66, "volume": 212512.0}, {"date": "2021-07-16", "close": 98.0, "volume": 275081.0}, {"date": "2021-07-19", "close": 96.38, "volume": 465658.0}, {"date": "2021-07-20", "close": 100.14, "volume": 606053.0}, {"date": "2021-07-21", "close": 100.02, "volume": 384813.0}, {"date": "2021-07-22", "close": 97.86, "volume": 277730.0}, {"date": "2021-07-23", "close": 99.25, "volume": 271871.0}, {"date": "2021-07-26", "close": 99.47, "volume": 197266.0}, {"date": "2021-07-27", "close": 98.3, "volume": 352434.0}, {"date": "2021-07-28", "close": 100.03, "volume": 462740.0}, {"date": "2021-07-29", "close": 100.31, "volume": 272994.0}, {"date": "2021-07-30", "close": 99.62, "volume": 246174.0}, {"date": "2021-08-02", "close": 101.41, "volume": 452588.0}, {"date": "2021-08-03", "close": 102.0, "volume": 527967.0}, {"date": "2021-08-04", "close": 101.34, "volume": 527802.0}, {"date": "2021-08-05", "close": 102.88, "volume": 390222.0}, {"date": "2021-08-06", "close": 103.09, "volume": 304769.0}, {"date": "2021-08-09", "close": 102.58, "volume": 364466.0}, {"date": "2021-08-10", "close": 102.58, "volume": 338635.0}, {"date": "2021-08-11", "close": 104.35, "volume": 388008.0}, {"date": "2021-08-12", "close": 103.04, "volume": 199245.0}, {"date": "2021-08-13", "close": 103.08, "volume": 225080.0}, {"date": "2021-08-16", "close": 102.45, "volume": 204011.0}, {"date": "2021-08-17", "close": 100.65, "volume": 356076.0}, {"date": "2021-08-18", "close": 100.41, "volume": 234794.0}, {"date": "2021-08-19", "close": 99.56, "volume": 360389.0}, {"date": "2021-08-20", "close": 100.89, "volume": 219973.0}, {"date": "2021-08-23", "close": 101.13, "volume": 207735.0}, {"date": "2021-08-24", "close": 102.48, "volume": 252263.0}, {"date": "2021-08-25", "close": 103.89, "volume": 198408.0}, {"date": "2021-08-26", "close": 102.19, "volume": 217335.0}, {"date": "2021-08-27", "close": 103.36, "volume": 238182.0}, {"date": "2021-08-30", "close": 102.92, "volume": 160717.0}, {"date": "2021-08-31", "close": 102.01, "volume": 219883.0}, {"date": "2021-09-01", "close": 103.99, "volume": 218168.0}, {"date": "2021-09-02", "close": 102.97, "volume": 163580.0}, {"date": "2021-09-03", "close": 103.3, "volume": 233518.0}, {"date": "2021-09-07", "close": 100.82, "volume": 318231.0}, {"date": "2021-09-08", "close": 99.99, "volume": 229759.0}, {"date": "2021-09-09", "close": 100.76, "volume": 419017.0}, {"date": "2021-09-10", "close": 102.73, "volume": 627075.0}, {"date": "2021-09-13", "close": 103.66, "volume": 347227.0}, {"date": "2021-09-14", "close": 103.57, "volume": 267532.0}, {"date": "2021-09-15", "close": 101.36, "volume": 372578.0}, {"date": "2021-09-16", "close": 101.15, "volume": 354654.0}, {"date": "2021-09-17", "close": 99.11, "volume": 1183829.0}, {"date": "2021-09-20", "close": 97.69, "volume": 473789.0}, {"date": "2021-09-21", "close": 98.2, "volume": 288596.0}, {"date": "2021-09-22", "close": 99.07, "volume": 228153.0}, {"date": "2021-09-23", "close": 99.87, "volume": 228030.0}, {"date": "2021-09-24", "close": 99.82, "volume": 216438.0}, {"date": "2021-09-27", "close": 101.04, "volume": 312418.0}, {"date": "2021-09-28", "close": 99.3, "volume": 178413.0}, {"date": "2021-09-29", "close": 99.41, "volume": 292695.0}, {"date": "2021-09-30", "close": 95.84, "volume": 398291.0}, {"date": "2021-10-01", "close": 97.49, "volume": 327045.0}, {"date": "2021-10-04", "close": 98.16, "volume": 260657.0}, {"date": "2021-10-05", "close": 93.74, "volume": 687884.0}, {"date": "2021-10-06", "close": 95.61, "volume": 525867.0}, {"date": "2021-10-07", "close": 97.11, "volume": 339878.0}, {"date": "2021-10-08", "close": 95.3, "volume": 246969.0}, {"date": "2021-10-11", "close": 94.76, "volume": 204552.0}, {"date": "2021-10-12", "close": 95.06, "volume": 193753.0}, {"date": "2021-10-13", "close": 95.5, "volume": 215522.0}, {"date": "2021-10-14", "close": 96.68, "volume": 191315.0}, {"date": "2021-10-15", "close": 96.22, "volume": 158999.0}, {"date": "2021-10-18", "close": 95.97, "volume": 183474.0}, {"date": "2021-10-19", "close": 97.02, "volume": 215230.0}, {"date": "2021-10-20", "close": 97.04, "volume": 219981.0}, {"date": "2021-10-21", "close": 98.74, "volume": 173818.0}, {"date": "2021-10-22", "close": 99.07, "volume": 222352.0}, {"date": "2021-10-25", "close": 100.33, "volume": 300740.0}, {"date": "2021-10-26", "close": 100.6, "volume": 234128.0}, {"date": "2021-10-27", "close": 99.69, "volume": 209045.0}, {"date": "2021-10-28", "close": 102.21, "volume": 396418.0}, {"date": "2021-10-29", "close": 103.84, "volume": 613781.0}, {"date": "2021-11-01", "close": 103.45, "volume": 306402.0}, {"date": "2021-11-02", "close": 101.42, "volume": 238640.0}, {"date": "2021-11-03", "close": 103.81, "volume": 304982.0}, {"date": "2021-11-04", "close": 102.98, "volume": 257285.0}, {"date": "2021-11-05", "close": 104.69, "volume": 174938.0}, {"date": "2021-11-08", "close": 104.92, "volume": 177332.0}, {"date": "2021-11-09", "close": 106.53, "volume": 227525.0}, {"date": "2021-11-10", "close": 105.98, "volume": 163742.0}, {"date": "2021-11-11", "close": 105.61, "volume": 162785.0}, {"date": "2021-11-12", "close": 106.23, "volume": 168646.0}, {"date": "2021-11-15", "close": 105.79, "volume": 150576.0}, {"date": "2021-11-16", "close": 106.46, "volume": 200303.0}, {"date": "2021-11-17", "close": 105.37, "volume": 280518.0}, {"date": "2021-11-18", "close": 104.99, "volume": 175822.0}, {"date": "2021-11-19", "close": 103.27, "volume": 262894.0}, {"date": "2021-11-22", "close": 104.36, "volume": 213360.0}, {"date": "2021-11-23", "close": 104.35, "volume": 212729.0}, {"date": "2021-11-24", "close": 103.13, "volume": 179714.0}, {"date": "2021-11-26", "close": 100.18, "volume": 195757.0}, {"date": "2021-11-29", "close": 99.84, "volume": 217114.0}, {"date": "2021-11-30", "close": 97.53, "volume": 369467.0}, {"date": "2021-12-01", "close": 96.08, "volume": 264313.0}, {"date": "2021-12-02", "close": 96.85, "volume": 333648.0}, {"date": "2021-12-03", "close": 96.64, "volume": 297788.0}, {"date": "2021-12-06", "close": 100.17, "volume": 305817.0}, {"date": "2021-12-07", "close": 102.24, "volume": 329049.0}, {"date": "2021-12-08", "close": 102.74, "volume": 271600.0}, {"date": "2021-12-09", "close": 101.41, "volume": 210604.0}, {"date": "2021-12-10", "close": 101.28, "volume": 212819.0}, {"date": "2021-12-13", "close": 99.54, "volume": 235065.0}, {"date": "2021-12-14", "close": 98.4, "volume": 312224.0}, {"date": "2021-12-15", "close": 99.06, "volume": 259667.0}, {"date": "2021-12-16", "close": 95.67, "volume": 392118.0}, {"date": "2021-12-17", "close": 94.64, "volume": 610372.0}, {"date": "2021-12-20", "close": 90.89, "volume": 286846.0}, {"date": "2021-12-21", "close": 92.72, "volume": 328919.0}, {"date": "2021-12-22", "close": 92.82, "volume": 203168.0}, {"date": "2021-12-23", "close": 93.76, "volume": 241589.0}, {"date": "2021-12-27", "close": 95.28, "volume": 205213.0}, {"date": "2021-12-28", "close": 94.86, "volume": 528052.0}, {"date": "2021-12-29", "close": 97.33, "volume": 363192.0}, {"date": "2021-12-30", "close": 97.9, "volume": 268890.0}, {"date": "2021-12-31", "close": 97.44, "volume": 214946.0}, {"date": "2022-01-03", "close": 98.1, "volume": 262411.0}, {"date": "2022-01-04", "close": 96.68, "volume": 455314.0}, {"date": "2022-01-05", "close": 94.91, "volume": 487937.0}, {"date": "2022-01-06", "close": 94.55, "volume": 319653.0}, {"date": "2022-01-07", "close": 94.28, "volume": 522504.0}, {"date": "2022-01-10", "close": 91.87, "volume": 445570.0}, {"date": "2022-01-11", "close": 92.88, "volume": 377210.0}, {"date": "2022-01-12", "close": 93.05, "volume": 273734.0}, {"date": "2022-01-13", "close": 93.47, "volume": 464087.0}, {"date": "2022-01-14", "close": 91.27, "volume": 477118.0}, {"date": "2022-01-18", "close": 91.53, "volume": 350592.0}, {"date": "2022-01-19", "close": 91.18, "volume": 242317.0}, {"date": "2022-01-20", "close": 89.18, "volume": 231290.0}, {"date": "2022-01-21", "close": 89.36, "volume": 317522.0}, {"date": "2022-01-24", "close": 91.37, "volume": 586544.0}, {"date": "2022-01-25", "close": 89.7, "volume": 379452.0}, {"date": "2022-01-26", "close": 87.11, "volume": 493116.0}, {"date": "2022-01-27", "close": 87.15, "volume": 419275.0}, {"date": "2022-01-28", "close": 89.94, "volume": 523397.0}, {"date": "2022-01-31", "close": 92.87, "volume": 555441.0}, {"date": "2022-02-01", "close": 92.84, "volume": 613204.0}, {"date": "2022-02-02", "close": 93.53, "volume": 394128.0}, {"date": "2022-02-03", "close": 90.05, "volume": 679038.0}, {"date": "2022-02-04", "close": 94.59, "volume": 820225.0}, {"date": "2022-02-07", "close": 95.14, "volume": 576660.0}, {"date": "2022-02-08", "close": 98.62, "volume": 672638.0}, {"date": "2022-02-09", "close": 100.35, "volume": 435921.0}, {"date": "2022-02-10", "close": 98.95, "volume": 642212.0}, {"date": "2022-02-11", "close": 96.37, "volume": 553202.0}, {"date": "2022-02-14", "close": 96.06, "volume": 581585.0}, {"date": "2022-02-15", "close": 98.36, "volume": 538245.0}, {"date": "2022-02-16", "close": 98.29, "volume": 506992.0}, {"date": "2022-02-17", "close": 96.95, "volume": 472210.0}, {"date": "2022-02-18", "close": 96.38, "volume": 338371.0}, {"date": "2022-02-22", "close": 93.72, "volume": 419124.0}, {"date": "2022-02-23", "close": 91.53, "volume": 314066.0}, {"date": "2022-02-24", "close": 92.3, "volume": 612760.0}, {"date": "2022-02-25", "close": 93.88, "volume": 263709.0}, {"date": "2022-02-28", "close": 92.72, "volume": 386507.0}, {"date": "2022-03-01", "close": 90.51, "volume": 557367.0}, {"date": "2022-03-02", "close": 93.8, "volume": 340855.0}, {"date": "2022-03-03", "close": 93.08, "volume": 463586.0}, {"date": "2022-03-04", "close": 90.57, "volume": 549075.0}, {"date": "2022-03-07", "close": 83.72, "volume": 618808.0}, {"date": "2022-03-08", "close": 85.45, "volume": 609637.0}, {"date": "2022-03-09", "close": 87.76, "volume": 795405.0}, {"date": "2022-03-10", "close": 86.87, "volume": 566603.0}, {"date": "2022-03-11", "close": 85.56, "volume": 568443.0}, {"date": "2022-03-14", "close": 86.46, "volume": 631542.0}, {"date": "2022-03-15", "close": 88.63, "volume": 671590.0}, {"date": "2022-03-16", "close": 92.68, "volume": 552114.0}, {"date": "2022-03-17", "close": 94.33, "volume": 387827.0}, {"date": "2022-03-18", "close": 93.65, "volume": 495016.0}, {"date": "2022-03-21", "close": 93.95, "volume": 300677.0}, {"date": "2022-03-22", "close": 92.56, "volume": 249407.0}, {"date": "2022-03-23", "close": 90.68, "volume": 204691.0}, {"date": "2022-03-24", "close": 91.25, "volume": 133790.0}, {"date": "2022-03-25", "close": 92.04, "volume": 189712.0}, {"date": "2022-03-28", "close": 91.75, "volume": 245145.0}, {"date": "2022-03-29", "close": 94.6, "volume": 178429.0}, {"date": "2022-03-30", "close": 93.79, "volume": 208565.0}, {"date": "2022-03-31", "close": 90.53, "volume": 324115.0}, {"date": "2022-04-01", "close": 90.23, "volume": 175335.0}, {"date": "2022-04-04", "close": 91.39, "volume": 324020.0}, {"date": "2022-04-05", "close": 88.81, "volume": 417791.0}, {"date": "2022-04-06", "close": 86.4, "volume": 339593.0}, {"date": "2022-04-07", "close": 86.88, "volume": 269272.0}, {"date": "2022-04-08", "close": 87.17, "volume": 205330.0}, {"date": "2022-04-11", "close": 86.85, "volume": 374595.0}, {"date": "2022-04-12", "close": 86.79, "volume": 261163.0}, {"date": "2022-04-13", "close": 88.03, "volume": 191690.0}, {"date": "2022-04-14", "close": 88.33, "volume": 185570.0}, {"date": "2022-04-18", "close": 88.06, "volume": 385126.0}, {"date": "2022-04-19", "close": 89.99, "volume": 341525.0}, {"date": "2022-04-20", "close": 89.78, "volume": 214635.0}, {"date": "2022-04-21", "close": 89.01, "volume": 250526.0}, {"date": "2022-04-22", "close": 86.25, "volume": 295530.0}, {"date": "2022-04-25", "close": 87.56, "volume": 370047.0}, {"date": "2022-04-26", "close": 85.29, "volume": 392085.0}, {"date": "2022-04-27", "close": 86.55, "volume": 399583.0}, {"date": "2022-04-28", "close": 88.26, "volume": 499023.0}, {"date": "2022-04-29", "close": 82.16, "volume": 1193072.0}, {"date": "2022-05-02", "close": 82.79, "volume": 710566.0}, {"date": "2022-05-03", "close": 82.01, "volume": 405432.0}, {"date": "2022-05-04", "close": 83.42, "volume": 385067.0}, {"date": "2022-05-05", "close": 79.75, "volume": 581901.0}, {"date": "2022-05-06", "close": 76.31, "volume": 798656.0}, {"date": "2022-05-09", "close": 75.84, "volume": 668351.0}, {"date": "2022-05-10", "close": 76.21, "volume": 552246.0}, {"date": "2022-05-11", "close": 74.81, "volume": 547248.0}, {"date": "2022-05-12", "close": 77.49, "volume": 680728.0}, {"date": "2022-05-13", "close": 79.85, "volume": 570155.0}, {"date": "2022-05-16", "close": 79.42, "volume": 469607.0}, {"date": "2022-05-17", "close": 80.34, "volume": 285020.0}, {"date": "2022-05-18", "close": 75.06, "volume": 746936.0}, {"date": "2022-05-19", "close": 73.85, "volume": 840107.0}, {"date": "2022-05-20", "close": 75.58, "volume": 723765.0}, {"date": "2022-05-23", "close": 74.19, "volume": 457641.0}, {"date": "2022-05-24", "close": 72.56, "volume": 405030.0}, {"date": "2022-05-25", "close": 73.68, "volume": 363116.0}, {"date": "2022-05-26", "close": 75.72, "volume": 299344.0}, {"date": "2022-05-27", "close": 77.25, "volume": 409936.0}, {"date": "2022-05-31", "close": 77.78, "volume": 412722.0}, {"date": "2022-06-01", "close": 77.5, "volume": 233945.0}, {"date": "2022-06-02", "close": 80.05, "volume": 300434.0}, {"date": "2022-06-03", "close": 80.08, "volume": 382892.0}, {"date": "2022-06-06", "close": 80.63, "volume": 396319.0}, {"date": "2022-06-07", "close": 79.53, "volume": 354694.0}, {"date": "2022-06-08", "close": 78.91, "volume": 328998.0}, {"date": "2022-06-09", "close": 77.5, "volume": 200226.0}, {"date": "2022-06-10", "close": 75.23, "volume": 351160.0}, {"date": "2022-06-13", "close": 71.77, "volume": 433783.0}, {"date": "2022-06-14", "close": 71.27, "volume": 362705.0}, {"date": "2022-06-15", "close": 72.28, "volume": 347150.0}, {"date": "2022-06-16", "close": 68.73, "volume": 577212.0}, {"date": "2022-06-17", "close": 71.38, "volume": 738836.0}, {"date": "2022-06-21", "close": 72.07, "volume": 364415.0}, {"date": "2022-06-22", "close": 72.21, "volume": 391341.0}, {"date": "2022-06-23", "close": 73.8, "volume": 359414.0}, {"date": "2022-06-24", "close": 76.81, "volume": 588042.0}, {"date": "2022-06-27", "close": 75.68, "volume": 353060.0}, {"date": "2022-06-28", "close": 74.15, "volume": 371639.0}, {"date": "2022-06-29", "close": 73.0, "volume": 366319.0}, {"date": "2022-06-30", "close": 71.58, "volume": 410021.0}, {"date": "2022-07-01", "close": 71.5, "volume": 327069.0}, {"date": "2022-07-05", "close": 73.27, "volume": 424967.0}, {"date": "2022-07-06", "close": 72.67, "volume": 300535.0}, {"date": "2022-07-07", "close": 74.68, "volume": 264221.0}, {"date": "2022-07-08", "close": 74.55, "volume": 276965.0}, {"date": "2022-07-11", "close": 74.22, "volume": 269517.0}, {"date": "2022-07-12", "close": 74.04, "volume": 333116.0}, {"date": "2022-07-13", "close": 73.85, "volume": 261806.0}, {"date": "2022-07-14", "close": 73.29, "volume": 362684.0}, {"date": "2022-07-15", "close": 73.35, "volume": 292741.0}, {"date": "2022-07-18", "close": 73.09, "volume": 264808.0}, {"date": "2022-07-19", "close": 75.67, "volume": 237436.0}, {"date": "2022-07-20", "close": 76.99, "volume": 358603.0}, {"date": "2022-07-21", "close": 76.45, "volume": 360153.0}, {"date": "2022-07-22", "close": 76.4, "volume": 511226.0}, {"date": "2022-07-25", "close": 75.26, "volume": 813851.0}, {"date": "2022-07-26", "close": 72.44, "volume": 586541.0}, {"date": "2022-07-27", "close": 74.69, "volume": 653167.0}, {"date": "2022-07-28", "close": 73.67, "volume": 665392.0}, {"date": "2022-07-29", "close": 74.01, "volume": 508479.0}, {"date": "2022-08-01", "close": 73.66, "volume": 321816.0}, {"date": "2022-08-02", "close": 72.31, "volume": 337366.0}, {"date": "2022-08-03", "close": 74.13, "volume": 253490.0}, {"date": "2022-08-04", "close": 73.81, "volume": 293567.0}, {"date": "2022-08-05", "close": 74.87, "volume": 382872.0}, {"date": "2022-08-08", "close": 76.18, "volume": 553352.0}, {"date": "2022-08-09", "close": 73.87, "volume": 260582.0}, {"date": "2022-08-10", "close": 75.73, "volume": 264536.0}, {"date": "2022-08-11", "close": 76.22, "volume": 229476.0}, {"date": "2022-08-12", "close": 76.39, "volume": 248397.0}, {"date": "2022-08-15", "close": 76.49, "volume": 376249.0}, {"date": "2022-08-16", "close": 77.94, "volume": 478786.0}, {"date": "2022-08-17", "close": 77.04, "volume": 367430.0}, {"date": "2022-08-18", "close": 77.43, "volume": 206469.0}, {"date": "2022-08-19", "close": 75.88, "volume": 220306.0}, {"date": "2022-08-22", "close": 73.52, "volume": 284225.0}, {"date": "2022-08-23", "close": 73.73, "volume": 203344.0}, {"date": "2022-08-24", "close": 74.65, "volume": 264402.0}, {"date": "2022-08-25", "close": 75.96, "volume": 234740.0}, {"date": "2022-08-26", "close": 73.28, "volume": 271608.0}, {"date": "2022-08-29", "close": 72.54, "volume": 239465.0}, {"date": "2022-08-30", "close": 71.81, "volume": 494408.0}, {"date": "2022-08-31", "close": 71.24, "volume": 324365.0}, {"date": "2022-09-01", "close": 71.72, "volume": 308611.0}, {"date": "2022-09-02", "close": 70.8, "volume": 328346.0}, {"date": "2022-09-06", "close": 69.69, "volume": 407994.0}, {"date": "2022-09-07", "close": 71.61, "volume": 228306.0}, {"date": "2022-09-08", "close": 72.74, "volume": 276733.0}, {"date": "2022-09-09", "close": 74.34, "volume": 226274.0}, {"date": "2022-09-12", "close": 76.65, "volume": 307425.0}, {"date": "2022-09-13", "close": 72.88, "volume": 290391.0}, {"date": "2022-09-14", "close": 72.51, "volume": 291908.0}, {"date": "2022-09-15", "close": 72.06, "volume": 282053.0}, {"date": "2022-09-16", "close": 71.0, "volume": 612004.0}, {"date": "2022-09-19", "close": 72.71, "volume": 414307.0}, {"date": "2022-09-20", "close": 70.91, "volume": 403716.0}, {"date": "2022-09-21", "close": 70.04, "volume": 290322.0}, {"date": "2022-09-22", "close": 68.16, "volume": 269947.0}, {"date": "2022-09-23", "close": 67.46, "volume": 573020.0}, {"date": "2022-09-26", "close": 67.24, "volume": 458215.0}, {"date": "2022-09-27", "close": 67.38, "volume": 372677.0}, {"date": "2022-09-28", "close": 69.81, "volume": 419304.0}, {"date": "2022-09-29", "close": 68.64, "volume": 441149.0}, {"date": "2022-09-30", "close": 67.3, "volume": 673740.0}, {"date": "2022-10-03", "close": 69.1, "volume": 343872.0}, {"date": "2022-10-04", "close": 72.79, "volume": 374340.0}, {"date": "2022-10-05", "close": 75.2, "volume": 387673.0}, {"date": "2022-10-06", "close": 75.22, "volume": 328920.0}, {"date": "2022-10-07", "close": 72.77, "volume": 244268.0}, {"date": "2022-10-10", "close": 72.06, "volume": 260691.0}, {"date": "2022-10-11", "close": 72.43, "volume": 349387.0}, {"date": "2022-10-12", "close": 72.42, "volume": 293222.0}, {"date": "2022-10-13", "close": 72.56, "volume": 544420.0}, {"date": "2022-10-14", "close": 71.74, "volume": 346989.0}, {"date": "2022-10-17", "close": 72.19, "volume": 480327.0}, {"date": "2022-10-18", "close": 73.2, "volume": 336870.0}, {"date": "2022-10-19", "close": 72.68, "volume": 305251.0}, {"date": "2022-10-20", "close": 71.05, "volume": 268427.0}, {"date": "2022-10-21", "close": 72.66, "volume": 234372.0}, {"date": "2022-10-24", "close": 74.05, "volume": 270282.0}, {"date": "2022-10-25", "close": 75.71, "volume": 342512.0}, {"date": "2022-10-26", "close": 75.55, "volume": 327752.0}, {"date": "2022-10-27", "close": 73.6, "volume": 953540.0}, {"date": "2022-10-28", "close": 77.06, "volume": 955175.0}, {"date": "2022-10-31", "close": 74.5, "volume": 624189.0}, {"date": "2022-11-01", "close": 74.73, "volume": 535230.0}, {"date": "2022-11-02", "close": 73.52, "volume": 622625.0}, {"date": "2022-11-03", "close": 73.86, "volume": 376052.0}, {"date": "2022-11-04", "close": 76.02, "volume": 254007.0}, {"date": "2022-11-07", "close": 74.71, "volume": 232787.0}, {"date": "2022-11-08", "close": 74.56, "volume": 279678.0}, {"date": "2022-11-09", "close": 72.25, "volume": 312965.0}, {"date": "2022-11-10", "close": 77.21, "volume": 463084.0}, {"date": "2022-11-11", "close": 81.61, "volume": 521263.0}, {"date": "2022-11-14", "close": 80.51, "volume": 320360.0}, {"date": "2022-11-15", "close": 82.66, "volume": 255458.0}, {"date": "2022-11-16", "close": 80.58, "volume": 257525.0}, {"date": "2022-11-17", "close": 80.98, "volume": 252285.0}, {"date": "2022-11-18", "close": 85.63, "volume": 653806.0}, {"date": "2022-11-21", "close": 84.47, "volume": 408370.0}, {"date": "2022-11-22", "close": 87.16, "volume": 399992.0}, {"date": "2022-11-23", "close": 88.49, "volume": 314738.0}, {"date": "2022-11-25", "close": 89.11, "volume": 157304.0}, {"date": "2022-11-28", "close": 86.47, "volume": 299399.0}, {"date": "2022-11-29", "close": 87.15, "volume": 279411.0}, {"date": "2022-11-30", "close": 89.59, "volume": 355279.0}, {"date": "2022-12-01", "close": 90.17, "volume": 223912.0}, {"date": "2022-12-02", "close": 91.17, "volume": 297083.0}, {"date": "2022-12-05", "close": 89.46, "volume": 314491.0}, {"date": "2022-12-06", "close": 88.09, "volume": 397399.0}, {"date": "2022-12-07", "close": 87.79, "volume": 339374.0}, {"date": "2022-12-08", "close": 89.77, "volume": 205425.0}, {"date": "2022-12-09", "close": 87.51, "volume": 302181.0}, {"date": "2022-12-12", "close": 87.99, "volume": 291899.0}, {"date": "2022-12-13", "close": 88.54, "volume": 375463.0}, {"date": "2022-12-14", "close": 87.68, "volume": 306788.0}, {"date": "2022-12-15", "close": 85.69, "volume": 423975.0}, {"date": "2022-12-16", "close": 84.43, "volume": 594498.0}, {"date": "2022-12-19", "close": 83.91, "volume": 275346.0}, {"date": "2022-12-20", "close": 83.67, "volume": 281136.0}, {"date": "2022-12-21", "close": 85.84, "volume": 264507.0}, {"date": "2022-12-22", "close": 85.9, "volume": 184206.0}, {"date": "2022-12-23", "close": 85.91, "volume": 197508.0}, {"date": "2022-12-27", "close": 87.1, "volume": 158310.0}, {"date": "2022-12-28", "close": 85.08, "volume": 192000.0}, {"date": "2022-12-29", "close": 87.83, "volume": 190547.0}, {"date": "2022-12-30", "close": 87.58, "volume": 185293.0}, {"date": "2023-01-03", "close": 88.61, "volume": 263268.0}, {"date": "2023-01-04", "close": 91.43, "volume": 291854.0}, {"date": "2023-01-05", "close": 90.22, "volume": 371691.0}, {"date": "2023-01-06", "close": 92.71, "volume": 284743.0}, {"date": "2023-01-09", "close": 92.26, "volume": 221796.0}, {"date": "2023-01-10", "close": 91.88, "volume": 260959.0}, {"date": "2023-01-11", "close": 92.03, "volume": 363623.0}, {"date": "2023-01-12", "close": 91.95, "volume": 345777.0}, {"date": "2023-01-13", "close": 93.03, "volume": 233169.0}, {"date": "2023-01-17", "close": 91.44, "volume": 200092.0}, {"date": "2023-01-18", "close": 90.48, "volume": 221130.0}, {"date": "2023-01-19", "close": 87.65, "volume": 339782.0}, {"date": "2023-01-20", "close": 88.84, "volume": 261845.0}, {"date": "2023-01-23", "close": 90.41, "volume": 188774.0}, {"date": "2023-01-24", "close": 90.6, "volume": 157939.0}, {"date": "2023-01-25", "close": 90.63, "volume": 189391.0}, {"date": "2023-01-26", "close": 90.85, "volume": 140718.0}, {"date": "2023-01-27", "close": 91.6, "volume": 276693.0}, {"date": "2023-01-30", "close": 92.83, "volume": 404437.0}, {"date": "2023-01-31", "close": 95.9, "volume": 539851.0}, {"date": "2023-02-01", "close": 97.4, "volume": 482985.0}, {"date": "2023-02-02", "close": 96.11, "volume": 547497.0}, {"date": "2023-02-03", "close": 93.49, "volume": 1013983.0}, {"date": "2023-02-06", "close": 91.24, "volume": 496495.0}, {"date": "2023-02-07", "close": 91.38, "volume": 389178.0}, {"date": "2023-02-08", "close": 90.49, "volume": 354037.0}, {"date": "2023-02-09", "close": 90.01, "volume": 282729.0}, {"date": "2023-02-10", "close": 89.59, "volume": 355940.0}, {"date": "2023-02-13", "close": 91.42, "volume": 257457.0}, {"date": "2023-02-14", "close": 90.88, "volume": 242255.0}, {"date": "2023-02-15", "close": 91.86, "volume": 218544.0}, {"date": "2023-02-16", "close": 90.65, "volume": 370699.0}, {"date": "2023-02-17", "close": 91.03, "volume": 251889.0}, {"date": "2023-02-21", "close": 87.52, "volume": 348550.0}, {"date": "2023-02-22", "close": 87.61, "volume": 241962.0}, {"date": "2023-02-23", "close": 87.93, "volume": 186733.0}, {"date": "2023-02-24", "close": 87.97, "volume": 256172.0}, {"date": "2023-02-27", "close": 87.96, "volume": 206840.0}, {"date": "2023-02-28", "close": 87.2, "volume": 301974.0}, {"date": "2023-03-01", "close": 88.41, "volume": 270015.0}, {"date": "2023-03-02", "close": 89.36, "volume": 215772.0}, {"date": "2023-03-03", "close": 89.99, "volume": 225695.0}, {"date": "2023-03-06", "close": 88.47, "volume": 416395.0}, {"date": "2023-03-07", "close": 88.28, "volume": 338546.0}, {"date": "2023-03-08", "close": 88.9, "volume": 265471.0}, {"date": "2023-03-09", "close": 87.57, "volume": 259964.0}, {"date": "2023-03-10", "close": 86.33, "volume": 247444.0}, {"date": "2023-03-13", "close": 85.38, "volume": 221084.0}, {"date": "2023-03-14", "close": 86.38, "volume": 289953.0}, {"date": "2023-03-15", "close": 85.24, "volume": 459161.0}, {"date": "2023-03-16", "close": 86.98, "volume": 270379.0}, {"date": "2023-03-17", "close": 86.0, "volume": 425830.0}, {"date": "2023-03-20", "close": 86.46, "volume": 278458.0}, {"date": "2023-03-21", "close": 87.73, "volume": 370358.0}, {"date": "2023-03-22", "close": 85.67, "volume": 265682.0}, {"date": "2023-03-23", "close": 86.03, "volume": 248332.0}, {"date": "2023-03-24", "close": 86.9, "volume": 338297.0}, {"date": "2023-03-27", "close": 86.52, "volume": 323387.0}, {"date": "2023-03-28", "close": 87.41, "volume": 181108.0}, {"date": "2023-03-29", "close": 87.57, "volume": 184658.0}, {"date": "2023-03-30", "close": 87.97, "volume": 164652.0}, {"date": "2023-03-31", "close": 90.24, "volume": 197419.0}, {"date": "2023-04-03", "close": 91.61, "volume": 246938.0}, {"date": "2023-04-04", "close": 90.68, "volume": 277840.0}, {"date": "2023-04-05", "close": 89.53, "volume": 287206.0}, {"date": "2023-04-06", "close": 88.39, "volume": 225474.0}, {"date": "2023-04-10", "close": 88.6, "volume": 270457.0}, {"date": "2023-04-11", "close": 88.67, "volume": 333708.0}, {"date": "2023-04-12", "close": 87.78, "volume": 284991.0}, {"date": "2023-04-13", "close": 88.23, "volume": 253379.0}, {"date": "2023-04-14", "close": 87.9, "volume": 301432.0}, {"date": "2023-04-17", "close": 86.89, "volume": 279649.0}, {"date": "2023-04-18", "close": 87.76, "volume": 256668.0}, {"date": "2023-04-19", "close": 88.41, "volume": 221780.0}, {"date": "2023-04-20", "close": 88.73, "volume": 274864.0}, {"date": "2023-04-21", "close": 88.83, "volume": 250842.0}, {"date": "2023-04-24", "close": 89.78, "volume": 281632.0}, {"date": "2023-04-25", "close": 86.14, "volume": 296614.0}, {"date": "2023-04-26", "close": 86.14, "volume": 361204.0}, {"date": "2023-04-27", "close": 87.6, "volume": 409975.0}, {"date": "2023-04-28", "close": 83.54, "volume": 924512.0}, {"date": "2023-05-01", "close": 83.28, "volume": 499391.0}, {"date": "2023-05-02", "close": 81.25, "volume": 534241.0}, {"date": "2023-05-03", "close": 80.98, "volume": 429878.0}, {"date": "2023-05-04", "close": 80.72, "volume": 480167.0}, {"date": "2023-05-05", "close": 82.63, "volume": 424177.0}, {"date": "2023-05-08", "close": 82.01, "volume": 210887.0}, {"date": "2023-05-09", "close": 80.31, "volume": 285907.0}, {"date": "2023-05-10", "close": 79.46, "volume": 344414.0}, {"date": "2023-05-11", "close": 79.33, "volume": 249743.0}, {"date": "2023-05-12", "close": 78.22, "volume": 294575.0}, {"date": "2023-05-15", "close": 77.55, "volume": 351884.0}, {"date": "2023-05-16", "close": 76.0, "volume": 341305.0}, {"date": "2023-05-17", "close": 76.44, "volume": 309638.0}, {"date": "2023-05-18", "close": 76.89, "volume": 370315.0}, {"date": "2023-05-19", "close": 75.75, "volume": 577617.0}, {"date": "2023-05-22", "close": 76.55, "volume": 412696.0}, {"date": "2023-05-23", "close": 76.01, "volume": 272672.0}, {"date": "2023-05-24", "close": 73.91, "volume": 290975.0}, {"date": "2023-05-25", "close": 73.96, "volume": 428537.0}, {"date": "2023-05-26", "close": 74.65, "volume": 237761.0}, {"date": "2023-05-30", "close": 74.61, "volume": 253931.0}, {"date": "2023-05-31", "close": 73.83, "volume": 465554.0}, {"date": "2023-06-01", "close": 73.57, "volume": 306188.0}, {"date": "2023-06-02", "close": 75.84, "volume": 409759.0}, {"date": "2023-06-05", "close": 75.82, "volume": 292166.0}, {"date": "2023-06-06", "close": 77.94, "volume": 236894.0}, {"date": "2023-06-07", "close": 78.87, "volume": 373207.0}, {"date": "2023-06-08", "close": 77.54, "volume": 307221.0}, {"date": "2023-06-09", "close": 76.99, "volume": 289156.0}, {"date": "2023-06-12", "close": 76.23, "volume": 449762.0}, {"date": "2023-06-13", "close": 76.26, "volume": 312791.0}, {"date": "2023-06-14", "close": 76.99, "volume": 469457.0}, {"date": "2023-06-15", "close": 77.36, "volume": 396328.0}, {"date": "2023-06-16", "close": 76.92, "volume": 536260.0}, {"date": "2023-06-20", "close": 76.21, "volume": 377065.0}, {"date": "2023-06-21", "close": 76.16, "volume": 343898.0}, {"date": "2023-06-22", "close": 75.25, "volume": 391404.0}, {"date": "2023-06-23", "close": 74.33, "volume": 543999.0}, {"date": "2023-06-26", "close": 75.13, "volume": 283540.0}, {"date": "2023-06-27", "close": 76.29, "volume": 279662.0}, {"date": "2023-06-28", "close": 76.57, "volume": 491019.0}, {"date": "2023-06-29", "close": 76.52, "volume": 304686.0}, {"date": "2023-06-30", "close": 77.24, "volume": 442437.0}, {"date": "2023-07-03", "close": 77.04, "volume": 234382.0}, {"date": "2023-07-05", "close": 75.95, "volume": 513396.0}, {"date": "2023-07-06", "close": 75.63, "volume": 555698.0}, {"date": "2023-07-07", "close": 75.12, "volume": 590991.0}, {"date": "2023-07-10", "close": 75.68, "volume": 569435.0}, {"date": "2023-07-11", "close": 77.13, "volume": 352794.0}, {"date": "2023-07-12", "close": 78.76, "volume": 452997.0}, {"date": "2023-07-13", "close": 77.84, "volume": 374596.0}, {"date": "2023-07-14", "close": 77.38, "volume": 327849.0}, {"date": "2023-07-17", "close": 77.04, "volume": 283187.0}, {"date": "2023-07-18", "close": 77.81, "volume": 228327.0}, {"date": "2023-07-19", "close": 77.95, "volume": 325637.0}, {"date": "2023-07-20", "close": 77.07, "volume": 322085.0}, {"date": "2023-07-21", "close": 77.43, "volume": 215650.0}, {"date": "2023-07-24", "close": 77.6, "volume": 302696.0}, {"date": "2023-07-25", "close": 77.36, "volume": 266194.0}, {"date": "2023-07-26", "close": 77.87, "volume": 306562.0}, {"date": "2023-07-27", "close": 77.1, "volume": 781636.0}, {"date": "2023-07-28", "close": 77.48, "volume": 325193.0}, {"date": "2023-07-31", "close": 78.61, "volume": 443152.0}, {"date": "2023-08-01", "close": 77.3, "volume": 636764.0}, {"date": "2023-08-02", "close": 74.25, "volume": 1531743.0}, {"date": "2023-08-03", "close": 75.3, "volume": 906103.0}, {"date": "2023-08-04", "close": 75.37, "volume": 781193.0}, {"date": "2023-08-07", "close": 74.86, "volume": 531762.0}, {"date": "2023-08-08", "close": 76.25, "volume": 492655.0}, {"date": "2023-08-09", "close": 76.37, "volume": 370118.0}, {"date": "2023-08-10", "close": 75.68, "volume": 271690.0}, {"date": "2023-08-11", "close": 75.79, "volume": 312904.0}, {"date": "2023-08-14", "close": 75.48, "volume": 290535.0}, {"date": "2023-08-15", "close": 74.88, "volume": 347347.0}, {"date": "2023-08-16", "close": 74.72, "volume": 258107.0}, {"date": "2023-08-17", "close": 74.8, "volume": 332355.0}, {"date": "2023-08-18", "close": 75.03, "volume": 367593.0}, {"date": "2023-08-21", "close": 74.68, "volume": 516538.0}, {"date": "2023-08-22", "close": 73.88, "volume": 684458.0}, {"date": "2023-08-23", "close": 74.59, "volume": 485201.0}, {"date": "2023-08-24", "close": 70.83, "volume": 439821.0}, {"date": "2023-08-25", "close": 71.02, "volume": 388084.0}, {"date": "2023-08-28", "close": 72.62, "volume": 478812.0}, {"date": "2023-08-29", "close": 73.6, "volume": 363394.0}, {"date": "2023-08-30", "close": 73.52, "volume": 336803.0}, {"date": "2023-08-31", "close": 73.34, "volume": 223147.0}, {"date": "2023-09-01", "close": 73.87, "volume": 270807.0}, {"date": "2023-09-05", "close": 71.93, "volume": 378675.0}, {"date": "2023-09-06", "close": 72.2, "volume": 326388.0}, {"date": "2023-09-07", "close": 72.15, "volume": 548991.0}, {"date": "2023-09-08", "close": 71.58, "volume": 398849.0}, {"date": "2023-09-11", "close": 70.43, "volume": 416142.0}, {"date": "2023-09-12", "close": 71.69, "volume": 414997.0}, {"date": "2023-09-13", "close": 71.1, "volume": 469868.0}, {"date": "2023-09-14", "close": 71.74, "volume": 430017.0}, {"date": "2023-09-15", "close": 71.76, "volume": 658373.0}, {"date": "2023-09-18", "close": 70.56, "volume": 382327.0}, {"date": "2023-09-19", "close": 71.46, "volume": 417463.0}, {"date": "2023-09-20", "close": 71.63, "volume": 397485.0}, {"date": "2023-09-21", "close": 70.21, "volume": 233284.0}, {"date": "2023-09-22", "close": 69.95, "volume": 329837.0}, {"date": "2023-09-25", "close": 70.16, "volume": 295708.0}, {"date": "2023-09-26", "close": 69.96, "volume": 314429.0}, {"date": "2023-09-27", "close": 70.54, "volume": 482252.0}, {"date": "2023-09-28", "close": 72.56, "volume": 434390.0}, {"date": "2023-09-29", "close": 74.1, "volume": 551381.0}, {"date": "2023-10-02", "close": 70.83, "volume": 572391.0}, {"date": "2023-10-03", "close": 70.73, "volume": 402277.0}, {"date": "2023-10-04", "close": 70.96, "volume": 277561.0}, {"date": "2023-10-05", "close": 71.01, "volume": 284100.0}, {"date": "2023-10-06", "close": 70.98, "volume": 289022.0}, {"date": "2023-10-09", "close": 70.55, "volume": 412853.0}, {"date": "2023-10-10", "close": 70.32, "volume": 353046.0}, {"date": "2023-10-11", "close": 71.2, "volume": 328220.0}, {"date": "2023-10-12", "close": 70.97, "volume": 290389.0}, {"date": "2023-10-13", "close": 71.77, "volume": 291408.0}, {"date": "2023-10-16", "close": 74.47, "volume": 467691.0}, {"date": "2023-10-17", "close": 75.98, "volume": 513057.0}, {"date": "2023-10-18", "close": 74.94, "volume": 304122.0}, {"date": "2023-10-19", "close": 73.01, "volume": 723937.0}, {"date": "2023-10-20", "close": 71.33, "volume": 638717.0}, {"date": "2023-10-23", "close": 71.3, "volume": 389096.0}, {"date": "2023-10-24", "close": 70.42, "volume": 572793.0}, {"date": "2023-10-25", "close": 70.25, "volume": 574240.0}, {"date": "2023-10-26", "close": 70.37, "volume": 822949.0}, {"date": "2023-10-27", "close": 71.34, "volume": 1516675.0}, {"date": "2023-10-30", "close": 71.8, "volume": 608373.0}, {"date": "2023-10-31", "close": 73.8, "volume": 651600.0}, {"date": "2023-11-01", "close": 73.98, "volume": 744983.0}, {"date": "2023-11-02", "close": 75.89, "volume": 605302.0}, {"date": "2023-11-03", "close": 77.59, "volume": 429012.0}, {"date": "2023-11-06", "close": 77.65, "volume": 443879.0}, {"date": "2023-11-07", "close": 77.27, "volume": 260422.0}, {"date": "2023-11-08", "close": 77.38, "volume": 390587.0}, {"date": "2023-11-09", "close": 76.82, "volume": 318546.0}, {"date": "2023-11-10", "close": 76.35, "volume": 418924.0}, {"date": "2023-11-13", "close": 75.05, "volume": 446891.0}, {"date": "2023-11-14", "close": 77.35, "volume": 374161.0}, {"date": "2023-11-15", "close": 78.06, "volume": 395725.0}, {"date": "2023-11-16", "close": 76.54, "volume": 314157.0}, {"date": "2023-11-17", "close": 76.9, "volume": 299851.0}, {"date": "2023-11-20", "close": 75.4, "volume": 419160.0}, {"date": "2023-11-21", "close": 74.71, "volume": 486892.0}, {"date": "2023-11-22", "close": 74.89, "volume": 351657.0}, {"date": "2023-11-24", "close": 75.43, "volume": 168995.0}, {"date": "2023-11-27", "close": 75.37, "volume": 481969.0}, {"date": "2023-11-28", "close": 76.43, "volume": 461833.0}, {"date": "2023-11-29", "close": 77.69, "volume": 504548.0}, {"date": "2023-11-30", "close": 78.33, "volume": 449175.0}, {"date": "2023-12-01", "close": 79.77, "volume": 334232.0}, {"date": "2023-12-04", "close": 81.21, "volume": 358200.0}, {"date": "2023-12-05", "close": 79.53, "volume": 380319.0}, {"date": "2023-12-06", "close": 80.44, "volume": 264416.0}, {"date": "2023-12-07", "close": 80.02, "volume": 432468.0}, {"date": "2023-12-08", "close": 80.13, "volume": 253869.0}, {"date": "2023-12-11", "close": 80.9, "volume": 250538.0}, {"date": "2023-12-12", "close": 79.6, "volume": 309764.0}, {"date": "2023-12-13", "close": 81.5, "volume": 321229.0}, {"date": "2023-12-14", "close": 82.39, "volume": 375956.0}, {"date": "2023-12-15", "close": 81.51, "volume": 633815.0}, {"date": "2023-12-18", "close": 81.68, "volume": 219640.0}, {"date": "2023-12-19", "close": 82.96, "volume": 373388.0}, {"date": "2023-12-20", "close": 81.3, "volume": 271072.0}, {"date": "2023-12-21", "close": 81.99, "volume": 238502.0}, {"date": "2023-12-22", "close": 80.19, "volume": 412821.0}, {"date": "2023-12-26", "close": 80.8, "volume": 329969.0}, {"date": "2023-12-27", "close": 80.36, "volume": 250344.0}, {"date": "2023-12-28", "close": 80.44, "volume": 269200.0}, {"date": "2023-12-29", "close": 79.54, "volume": 252552.0}, {"date": "2024-01-02", "close": 79.32, "volume": 463182.0}, {"date": "2024-01-03", "close": 76.7, "volume": 304271.0}, {"date": "2024-01-04", "close": 76.89, "volume": 344744.0}, {"date": "2024-01-05", "close": 75.37, "volume": 744590.0}, {"date": "2024-01-08", "close": 76.75, "volume": 364781.0}, {"date": "2024-01-09", "close": 77.51, "volume": 324387.0}, {"date": "2024-01-10", "close": 77.79, "volume": 327345.0}, {"date": "2024-01-11", "close": 77.57, "volume": 259590.0}, {"date": "2024-01-12", "close": 77.39, "volume": 296237.0}, {"date": "2024-01-16", "close": 77.67, "volume": 438197.0}, {"date": "2024-01-17", "close": 76.99, "volume": 363569.0}, {"date": "2024-01-18", "close": 77.5, "volume": 366845.0}, {"date": "2024-01-19", "close": 78.4, "volume": 263110.0}, {"date": "2024-01-22", "close": 79.35, "volume": 276935.0}, {"date": "2024-01-23", "close": 79.55, "volume": 301132.0}, {"date": "2024-01-24", "close": 78.83, "volume": 297187.0}, {"date": "2024-01-25", "close": 78.39, "volume": 458502.0}, {"date": "2024-01-26", "close": 80.47, "volume": 751777.0}, {"date": "2024-01-29", "close": 81.24, "volume": 434776.0}, {"date": "2024-01-30", "close": 81.39, "volume": 457211.0}, {"date": "2024-01-31", "close": 79.26, "volume": 597703.0}, {"date": "2024-02-01", "close": 82.07, "volume": 854113.0}, {"date": "2024-02-02", "close": 81.36, "volume": 2018904.0}, {"date": "2024-02-05", "close": 77.58, "volume": 852074.0}, {"date": "2024-02-06", "close": 77.58, "volume": 733226.0}, {"date": "2024-02-07", "close": 77.15, "volume": 447859.0}, {"date": "2024-02-08", "close": 78.07, "volume": 779244.0}, {"date": "2024-02-09", "close": 80.05, "volume": 668219.0}, {"date": "2024-02-12", "close": 81.25, "volume": 534911.0}, {"date": "2024-02-13", "close": 80.15, "volume": 506158.0}, {"date": "2024-02-14", "close": 81.49, "volume": 373818.0}, {"date": "2024-02-15", "close": 81.73, "volume": 310962.0}, {"date": "2024-02-16", "close": 81.09, "volume": 572426.0}, {"date": "2024-02-20", "close": 80.03, "volume": 505185.0}, {"date": "2024-02-21", "close": 81.5, "volume": 394799.0}, {"date": "2024-02-22", "close": 81.95, "volume": 312195.0}, {"date": "2024-02-23", "close": 82.73, "volume": 500322.0}, {"date": "2024-02-26", "close": 81.07, "volume": 431780.0}, {"date": "2024-02-27", "close": 81.65, "volume": 464767.0}, {"date": "2024-02-28", "close": 81.69, "volume": 403609.0}, {"date": "2024-02-29", "close": 82.69, "volume": 411441.0}, {"date": "2024-03-01", "close": 81.2, "volume": 342795.0}, {"date": "2024-03-04", "close": 79.97, "volume": 380819.0}, {"date": "2024-03-05", "close": 79.85, "volume": 291693.0}, {"date": "2024-03-06", "close": 80.41, "volume": 457305.0}, {"date": "2024-03-07", "close": 80.68, "volume": 251409.0}, {"date": "2024-03-08", "close": 80.69, "volume": 361149.0}, {"date": "2024-03-11", "close": 79.8, "volume": 429067.0}, {"date": "2024-03-12", "close": 80.1, "volume": 445069.0}, {"date": "2024-03-13", "close": 80.32, "volume": 427924.0}, {"date": "2024-03-14", "close": 79.52, "volume": 485780.0}, {"date": "2024-03-15", "close": 79.73, "volume": 2392161.0}, {"date": "2024-03-18", "close": 76.83, "volume": 561622.0}, {"date": "2024-03-19", "close": 77.33, "volume": 326771.0}, {"date": "2024-03-20", "close": 77.97, "volume": 307361.0}, {"date": "2024-03-21", "close": 78.75, "volume": 313078.0}, {"date": "2024-03-22", "close": 77.53, "volume": 387135.0}, {"date": "2024-03-25", "close": 78.06, "volume": 411177.0}, {"date": "2024-03-26", "close": 78.92, "volume": 595138.0}, {"date": "2024-03-27", "close": 79.62, "volume": 635806.0}, {"date": "2024-03-28", "close": 81.18, "volume": 479518.0}, {"date": "2024-04-01", "close": 81.04, "volume": 483100.0}, {"date": "2024-04-02", "close": 77.72, "volume": 448695.0}, {"date": "2024-04-03", "close": 76.41, "volume": 400588.0}, {"date": "2024-04-04", "close": 75.23, "volume": 444862.0}, {"date": "2024-04-05", "close": 75.47, "volume": 560761.0}, {"date": "2024-04-08", "close": 76.38, "volume": 436928.0}, {"date": "2024-04-09", "close": 76.91, "volume": 385236.0}, {"date": "2024-04-10", "close": 75.28, "volume": 361592.0}, {"date": "2024-04-11", "close": 75.44, "volume": 343458.0}, {"date": "2024-04-12", "close": 74.8, "volume": 490449.0}, {"date": "2024-04-15", "close": 74.21, "volume": 689481.0}, {"date": "2024-04-16", "close": 74.99, "volume": 531082.0}, {"date": "2024-04-17", "close": 75.0, "volume": 326776.0}, {"date": "2024-04-18", "close": 75.54, "volume": 340603.0}, {"date": "2024-04-19", "close": 76.55, "volume": 696243.0}, {"date": "2024-04-22", "close": 77.14, "volume": 517239.0}, {"date": "2024-04-23", "close": 78.99, "volume": 570985.0}, {"date": "2024-04-24", "close": 79.78, "volume": 546386.0}, {"date": "2024-04-25", "close": 79.01, "volume": 863149.0}, {"date": "2024-04-26", "close": 80.0, "volume": 1713696.0}, {"date": "2024-04-29", "close": 79.09, "volume": 771759.0}, {"date": "2024-04-30", "close": 79.63, "volume": 678759.0}, {"date": "2024-05-01", "close": 81.48, "volume": 700937.0}, {"date": "2024-05-02", "close": 81.53, "volume": 415586.0}, {"date": "2024-05-03", "close": 81.01, "volume": 352578.0}, {"date": "2024-05-06", "close": 81.33, "volume": 313254.0}, {"date": "2024-05-07", "close": 82.2, "volume": 324361.0}, {"date": "2024-05-08", "close": 81.93, "volume": 348478.0}, {"date": "2024-05-09", "close": 82.99, "volume": 211057.0}, {"date": "2024-05-10", "close": 84.07, "volume": 653938.0}, {"date": "2024-05-13", "close": 84.77, "volume": 560362.0}, {"date": "2024-05-14", "close": 84.72, "volume": 355404.0}, {"date": "2024-05-15", "close": 83.59, "volume": 261116.0}, {"date": "2024-05-16", "close": 84.01, "volume": 262038.0}, {"date": "2024-05-17", "close": 83.61, "volume": 318933.0}, {"date": "2024-05-20", "close": 84.82, "volume": 370944.0}, {"date": "2024-05-21", "close": 85.83, "volume": 399351.0}, {"date": "2024-05-22", "close": 84.48, "volume": 374822.0}, {"date": "2024-05-23", "close": 84.57, "volume": 350075.0}, {"date": "2024-05-24", "close": 84.03, "volume": 296363.0}, {"date": "2024-05-28", "close": 82.98, "volume": 293027.0}, {"date": "2024-05-29", "close": 82.87, "volume": 416062.0}, {"date": "2024-05-30", "close": 83.82, "volume": 411308.0}, {"date": "2024-05-31", "close": 85.62, "volume": 421574.0}, {"date": "2024-06-03", "close": 86.98, "volume": 489007.0}, {"date": "2024-06-04", "close": 84.97, "volume": 419560.0}, {"date": "2024-06-05", "close": 84.0, "volume": 311698.0}, {"date": "2024-06-06", "close": 83.69, "volume": 368811.0}, {"date": "2024-06-07", "close": 82.83, "volume": 281403.0}, {"date": "2024-06-10", "close": 81.92, "volume": 309794.0}, {"date": "2024-06-11", "close": 81.4, "volume": 275532.0}, {"date": "2024-06-12", "close": 81.27, "volume": 324169.0}, {"date": "2024-06-13", "close": 81.87, "volume": 471888.0}, {"date": "2024-06-14", "close": 80.62, "volume": 250001.0}, {"date": "2024-06-17", "close": 81.98, "volume": 424341.0}, {"date": "2024-06-18", "close": 81.72, "volume": 443587.0}, {"date": "2024-06-20", "close": 82.02, "volume": 415720.0}, {"date": "2024-06-21", "close": 83.57, "volume": 1040983.0}, {"date": "2024-06-24", "close": 83.71, "volume": 349931.0}, {"date": "2024-06-25", "close": 81.61, "volume": 309823.0}, {"date": "2024-06-26", "close": 79.95, "volume": 487034.0}, {"date": "2024-06-27", "close": 78.45, "volume": 509585.0}, {"date": "2024-06-28", "close": 79.08, "volume": 651327.0}, {"date": "2024-07-01", "close": 77.15, "volume": 528234.0}, {"date": "2024-07-02", "close": 77.16, "volume": 670439.0}, {"date": "2024-07-03", "close": 76.59, "volume": 199376.0}, {"date": "2024-07-05", "close": 76.16, "volume": 586967.0}, {"date": "2024-07-08", "close": 79.59, "volume": 1116962.0}, {"date": "2024-07-09", "close": 78.2, "volume": 406162.0}, {"date": "2024-07-10", "close": 77.55, "volume": 468643.0}, {"date": "2024-07-11", "close": 79.17, "volume": 463974.0}, {"date": "2024-07-12", "close": 78.8, "volume": 500648.0}, {"date": "2024-07-15", "close": 77.71, "volume": 338168.0}, {"date": "2024-07-16", "close": 79.53, "volume": 485218.0}, {"date": "2024-07-17", "close": 80.44, "volume": 477862.0}, {"date": "2024-07-18", "close": 79.03, "volume": 357028.0}, {"date": "2024-07-19", "close": 77.63, "volume": 382419.0}, {"date": "2024-07-22", "close": 78.37, "volume": 502022.0}, {"date": "2024-07-23", "close": 78.75, "volume": 416565.0}, {"date": "2024-07-24", "close": 78.23, "volume": 462346.0}, {"date": "2024-07-25", "close": 77.22, "volume": 741084.0}, {"date": "2024-07-26", "close": 76.38, "volume": 962119.0}, {"date": "2024-07-29", "close": 78.99, "volume": 707227.0}, {"date": "2024-07-30", "close": 81.22, "volume": 650071.0}, {"date": "2024-07-31", "close": 81.7, "volume": 613233.0}, {"date": "2024-08-01", "close": 79.08, "volume": 662063.0}, {"date": "2024-08-02", "close": 78.21, "volume": 481484.0}, {"date": "2024-08-05", "close": 78.21, "volume": 693413.0}, {"date": "2024-08-06", "close": 80.48, "volume": 628616.0}, {"date": "2024-08-07", "close": 80.47, "volume": 623250.0}, {"date": "2024-08-08", "close": 81.81, "volume": 345695.0}, {"date": "2024-08-09", "close": 80.52, "volume": 365011.0}, {"date": "2024-08-12", "close": 79.98, "volume": 373169.0}, {"date": "2024-08-13", "close": 80.71, "volume": 355606.0}, {"date": "2024-08-14", "close": 79.8, "volume": 289709.0}, {"date": "2024-08-15", "close": 79.92, "volume": 453081.0}, {"date": "2024-08-16", "close": 80.08, "volume": 559634.0}, {"date": "2024-08-19", "close": 80.07, "volume": 271376.0}, {"date": "2024-08-20", "close": 80.56, "volume": 271474.0}, {"date": "2024-08-21", "close": 81.88, "volume": 262651.0}, {"date": "2024-08-22", "close": 81.56, "volume": 365482.0}, {"date": "2024-08-23", "close": 83.74, "volume": 302939.0}, {"date": "2024-08-26", "close": 83.36, "volume": 225373.0}, {"date": "2024-08-27", "close": 82.56, "volume": 294195.0}, {"date": "2024-08-28", "close": 80.61, "volume": 303334.0}, {"date": "2024-08-29", "close": 80.47, "volume": 231469.0}, {"date": "2024-08-30", "close": 80.73, "volume": 351238.0}, {"date": "2024-09-03", "close": 80.87, "volume": 409529.0}, {"date": "2024-09-04", "close": 81.43, "volume": 281685.0}, {"date": "2024-09-05", "close": 81.49, "volume": 311295.0}, {"date": "2024-09-06", "close": 81.52, "volume": 270532.0}, {"date": "2024-09-09", "close": 82.04, "volume": 381913.0}, {"date": "2024-09-10", "close": 81.15, "volume": 317221.0}, {"date": "2024-09-11", "close": 80.72, "volume": 274767.0}, {"date": "2024-09-12", "close": 81.46, "volume": 225321.0}, {"date": "2024-09-13", "close": 82.67, "volume": 234952.0}, {"date": "2024-09-16", "close": 83.32, "volume": 232932.0}, {"date": "2024-09-17", "close": 83.59, "volume": 268482.0}, {"date": "2024-09-18", "close": 83.17, "volume": 318900.0}, {"date": "2024-09-19", "close": 82.48, "volume": 439390.0}, {"date": "2024-09-20", "close": 82.23, "volume": 819548.0}, {"date": "2024-09-23", "close": 80.9, "volume": 386795.0}, {"date": "2024-09-24", "close": 79.8, "volume": 397836.0}, {"date": "2024-09-25", "close": 80.1, "volume": 358353.0}, {"date": "2024-09-26", "close": 82.13, "volume": 361965.0}, {"date": "2024-09-27", "close": 82.76, "volume": 258287.0}, {"date": "2024-09-30", "close": 83.19, "volume": 426123.0}, {"date": "2024-10-01", "close": 84.32, "volume": 491377.0}, {"date": "2024-10-02", "close": 82.16, "volume": 323706.0}, {"date": "2024-10-03", "close": 80.99, "volume": 292363.0}, {"date": "2024-10-04", "close": 82.43, "volume": 215553.0}, {"date": "2024-10-07", "close": 80.06, "volume": 332371.0}, {"date": "2024-10-08", "close": 80.76, "volume": 244737.0}, {"date": "2024-10-09", "close": 80.38, "volume": 174864.0}, {"date": "2024-10-10", "close": 79.45, "volume": 330540.0}, {"date": "2024-10-11", "close": 80.13, "volume": 225857.0}, {"date": "2024-10-14", "close": 79.93, "volume": 343542.0}, {"date": "2024-10-15", "close": 81.66, "volume": 264897.0}, {"date": "2024-10-16", "close": 82.89, "volume": 269055.0}, {"date": "2024-10-17", "close": 83.57, "volume": 410861.0}, {"date": "2024-10-18", "close": 84.39, "volume": 377592.0}, {"date": "2024-10-21", "close": 80.83, "volume": 477130.0}, {"date": "2024-10-22", "close": 79.1, "volume": 366905.0}, {"date": "2024-10-23", "close": 77.94, "volume": 298612.0}, {"date": "2024-10-24", "close": 76.78, "volume": 364573.0}, {"date": "2024-10-25", "close": 75.18, "volume": 367356.0}, {"date": "2024-10-28", "close": 75.7, "volume": 549569.0}, {"date": "2024-10-29", "close": 76.12, "volume": 453603.0}, {"date": "2024-10-30", "close": 76.21, "volume": 882721.0}, {"date": "2024-10-31", "close": 80.47, "volume": 1399275.0}, {"date": "2024-11-01", "close": 80.35, "volume": 852835.0}, {"date": "2024-11-04", "close": 81.78, "volume": 611104.0}, {"date": "2024-11-05", "close": 83.09, "volume": 645679.0}, {"date": "2024-11-06", "close": 83.79, "volume": 714534.0}, {"date": "2024-11-07", "close": 85.12, "volume": 318473.0}, {"date": "2024-11-08", "close": 83.45, "volume": 615551.0}, {"date": "2024-11-11", "close": 83.65, "volume": 544287.0}, {"date": "2024-11-12", "close": 83.36, "volume": 612067.0}, {"date": "2024-11-13", "close": 84.59, "volume": 405737.0}, {"date": "2024-11-14", "close": 84.69, "volume": 360602.0}, {"date": "2024-11-15", "close": 83.61, "volume": 425215.0}, {"date": "2024-11-18", "close": 82.43, "volume": 547994.0}, {"date": "2024-11-19", "close": 82.13, "volume": 323915.0}, {"date": "2024-11-20", "close": 80.1, "volume": 345762.0}, {"date": "2024-11-21", "close": 80.99, "volume": 312867.0}, {"date": "2024-11-22", "close": 83.48, "volume": 413481.0}, {"date": "2024-11-25", "close": 88.07, "volume": 724104.0}, {"date": "2024-11-26", "close": 86.92, "volume": 392954.0}, {"date": "2024-11-27", "close": 87.16, "volume": 319588.0}, {"date": "2024-11-29", "close": 87.24, "volume": 239049.0}, {"date": "2024-12-02", "close": 88.1, "volume": 734522.0}, {"date": "2024-12-03", "close": 88.35, "volume": 317501.0}, {"date": "2024-12-04", "close": 88.58, "volume": 366103.0}, {"date": "2024-12-05", "close": 87.88, "volume": 472702.0}, {"date": "2024-12-06", "close": 88.35, "volume": 325227.0}, {"date": "2024-12-09", "close": 90.65, "volume": 676433.0}, {"date": "2024-12-10", "close": 90.09, "volume": 418740.0}, {"date": "2024-12-11", "close": 89.02, "volume": 567990.0}, {"date": "2024-12-12", "close": 88.68, "volume": 353285.0}, {"date": "2024-12-13", "close": 88.74, "volume": 337815.0}, {"date": "2024-12-16", "close": 89.85, "volume": 437792.0}, {"date": "2024-12-17", "close": 90.71, "volume": 502492.0}, {"date": "2024-12-18", "close": 87.65, "volume": 450641.0}, {"date": "2024-12-19", "close": 87.66, "volume": 473709.0}, {"date": "2024-12-20", "close": 88.31, "volume": 1564569.0}, {"date": "2024-12-23", "close": 87.23, "volume": 404199.0}, {"date": "2024-12-24", "close": 87.25, "volume": 124428.0}, {"date": "2024-12-26", "close": 86.56, "volume": 313942.0}, {"date": "2024-12-27", "close": 85.76, "volume": 299036.0}, {"date": "2024-12-30", "close": 83.47, "volume": 414698.0}, {"date": "2024-12-31", "close": 83.93, "volume": 449767.0}, {"date": "2025-01-02", "close": 82.67, "volume": 439231.0}, {"date": "2025-01-03", "close": 82.67, "volume": 394775.0}, {"date": "2025-01-06", "close": 83.1, "volume": 506575.0}, {"date": "2025-01-07", "close": 82.4, "volume": 384686.0}, {"date": "2025-01-08", "close": 82.62, "volume": 337318.0}, {"date": "2025-01-10", "close": 82.57, "volume": 358250.0}, {"date": "2025-01-13", "close": 83.2, "volume": 407188.0}, {"date": "2025-01-14", "close": 83.43, "volume": 339499.0}, {"date": "2025-01-15", "close": 82.94, "volume": 332898.0}, {"date": "2025-01-16", "close": 82.84, "volume": 260433.0}, {"date": "2025-01-17", "close": 83.62, "volume": 267862.0}, {"date": "2025-01-21", "close": 87.23, "volume": 340895.0}, {"date": "2025-01-22", "close": 87.67, "volume": 347832.0}, {"date": "2025-01-23", "close": 89.52, "volume": 464886.0}, {"date": "2025-01-24", "close": 89.35, "volume": 453861.0}, {"date": "2025-01-27", "close": 89.58, "volume": 368407.0}, {"date": "2025-01-28", "close": 89.65, "volume": 423572.0}, {"date": "2025-01-29", "close": 88.51, "volume": 522264.0}, {"date": "2025-01-30", "close": 90.36, "volume": 448660.0}, {"date": "2025-01-31", "close": 88.3, "volume": 596328.0}, {"date": "2025-02-03", "close": 85.19, "volume": 930152.0}, {"date": "2025-02-04", "close": 85.86, "volume": 872594.0}, {"date": "2025-02-05", "close": 80.97, "volume": 1625400.0}, {"date": "2025-02-06", "close": 79.66, "volume": 916252.0}, {"date": "2025-02-07", "close": 79.27, "volume": 859845.0}, {"date": "2025-02-10", "close": 78.0, "volume": 883504.0}, {"date": "2025-02-11", "close": 78.34, "volume": 1160450.0}, {"date": "2025-02-12", "close": 79.46, "volume": 665654.0}, {"date": "2025-02-13", "close": 82.59, "volume": 716227.0}, {"date": "2025-02-14", "close": 84.58, "volume": 774046.0}, {"date": "2025-02-18", "close": 88.85, "volume": 953512.0}, {"date": "2025-02-19", "close": 90.12, "volume": 903420.0}, {"date": "2025-02-20", "close": 90.3, "volume": 618985.0}, {"date": "2025-02-21", "close": 90.74, "volume": 1014297.0}, {"date": "2025-02-24", "close": 92.08, "volume": 860375.0}, {"date": "2025-02-25", "close": 91.79, "volume": 978852.0}, {"date": "2025-02-26", "close": 91.0, "volume": 1333038.0}, {"date": "2025-02-27", "close": 89.64, "volume": 975161.0}, {"date": "2025-02-28", "close": 86.84, "volume": 1163140.0}, {"date": "2025-03-03", "close": 84.16, "volume": 1545966.0}, {"date": "2025-03-04", "close": 83.24, "volume": 779339.0}, {"date": "2025-03-05", "close": 84.36, "volume": 876192.0}, {"date": "2025-03-06", "close": 83.77, "volume": 806475.0}, {"date": "2025-03-07", "close": 84.26, "volume": 767100.0}, {"date": "2025-03-10", "close": 85.24, "volume": 1141917.0}, {"date": "2025-03-11", "close": 80.52, "volume": 966797.0}, {"date": "2025-03-12", "close": 78.73, "volume": 1167256.0}, {"date": "2025-03-13", "close": 77.96, "volume": 687165.0}, {"date": "2025-03-14", "close": 78.42, "volume": 689758.0}, {"date": "2025-03-17", "close": 79.54, "volume": 844790.0}, {"date": "2025-03-18", "close": 78.51, "volume": 591874.0}, {"date": "2025-03-19", "close": 78.09, "volume": 613512.0}, {"date": "2025-03-20", "close": 76.36, "volume": 666260.0}, {"date": "2025-03-21", "close": 76.57, "volume": 2338194.0}, {"date": "2025-03-24", "close": 77.97, "volume": 671759.0}, {"date": "2025-03-25", "close": 76.18, "volume": 583431.0}, {"date": "2025-03-26", "close": 76.36, "volume": 438684.0}, {"date": "2025-03-27", "close": 76.76, "volume": 355802.0}, {"date": "2025-03-28", "close": 75.3, "volume": 512642.0}, {"date": "2025-03-31", "close": 75.69, "volume": 594753.0}, {"date": "2025-04-01", "close": 76.83, "volume": 471332.0}, {"date": "2025-04-02", "close": 77.36, "volume": 432350.0}, {"date": "2025-04-03", "close": 67.19, "volume": 1806978.0}, {"date": "2025-04-04", "close": 68.84, "volume": 2430147.0}, {"date": "2025-04-07", "close": 65.55, "volume": 1612695.0}, {"date": "2025-04-08", "close": 60.97, "volume": 1265189.0}, {"date": "2025-04-09", "close": 68.35, "volume": 1588525.0}, {"date": "2025-04-10", "close": 65.65, "volume": 932720.0}, {"date": "2025-04-11", "close": 65.62, "volume": 730048.0}, {"date": "2025-04-14", "close": 67.55, "volume": 777469.0}, {"date": "2025-04-15", "close": 65.97, "volume": 462245.0}, {"date": "2025-04-16", "close": 64.91, "volume": 614713.0}, {"date": "2025-04-17", "close": 65.52, "volume": 842757.0}, {"date": "2025-04-21", "close": 63.08, "volume": 1041873.0}, {"date": "2025-04-22", "close": 64.34, "volume": 838473.0}, {"date": "2025-04-23", "close": 65.27, "volume": 721609.0}, {"date": "2025-04-24", "close": 65.96, "volume": 781890.0}, {"date": "2025-04-25", "close": 64.66, "volume": 913753.0}, {"date": "2025-04-28", "close": 64.0, "volume": 633758.0}, {"date": "2025-04-29", "close": 62.74, "volume": 1019565.0}, {"date": "2025-04-30", "close": 62.17, "volume": 949226.0}, {"date": "2025-05-01", "close": 62.27, "volume": 1233979.0}, {"date": "2025-05-02", "close": 59.63, "volume": 1982388.0}, {"date": "2025-05-05", "close": 62.14, "volume": 1559298.0}, {"date": "2025-05-06", "close": 63.21, "volume": 1811597.0}, {"date": "2025-05-07", "close": 64.65, "volume": 1068077.0}, {"date": "2025-05-08", "close": 67.24, "volume": 1017441.0}, {"date": "2025-05-09", "close": 66.08, "volume": 812882.0}, {"date": "2025-05-12", "close": 69.59, "volume": 818271.0}, {"date": "2025-05-13", "close": 68.63, "volume": 593617.0}, {"date": "2025-05-14", "close": 67.05, "volume": 610603.0}, {"date": "2025-05-15", "close": 67.22, "volume": 562600.0}, {"date": "2025-05-16", "close": 66.7, "volume": 622344.0}, {"date": "2025-05-19", "close": 65.65, "volume": 463707.0}, {"date": "2025-05-20", "close": 66.4, "volume": 534658.0}, {"date": "2025-05-21", "close": 64.75, "volume": 471500.0}, {"date": "2025-05-22", "close": 64.92, "volume": 758053.0}, {"date": "2025-05-23", "close": 63.8, "volume": 559967.0}, {"date": "2025-05-27", "close": 66.17, "volume": 712195.0}, {"date": "2025-05-28", "close": 65.07, "volume": 574246.0}, {"date": "2025-05-29", "close": 64.51, "volume": 879544.0}, {"date": "2025-05-30", "close": 63.78, "volume": 854767.0}, {"date": "2025-06-02", "close": 61.27, "volume": 834976.0}, {"date": "2025-06-03", "close": 61.79, "volume": 806069.0}, {"date": "2025-06-04", "close": 61.55, "volume": 629151.0}, {"date": "2025-06-05", "close": 61.3, "volume": 522941.0}, {"date": "2025-06-06", "close": 61.78, "volume": 507685.0}, {"date": "2025-06-09", "close": 62.25, "volume": 783031.0}, {"date": "2025-06-10", "close": 64.04, "volume": 628408.0}, {"date": "2025-06-11", "close": 62.98, "volume": 442728.0}, {"date": "2025-06-12", "close": 62.37, "volume": 440533.0}, {"date": "2025-06-13", "close": 59.62, "volume": 535389.0}, {"date": "2025-06-16", "close": 61.67, "volume": 742201.0}, {"date": "2025-06-17", "close": 60.08, "volume": 779975.0}, {"date": "2025-06-18", "close": 60.06, "volume": 734766.0}, {"date": "2025-06-20", "close": 60.39, "volume": 1666378.0}, {"date": "2025-06-23", "close": 60.27, "volume": 1014708.0}, {"date": "2025-06-24", "close": 60.9, "volume": 621594.0}, {"date": "2025-06-25", "close": 60.21, "volume": 549494.0}, {"date": "2025-06-26", "close": 61.7, "volume": 509613.0}, {"date": "2025-06-27", "close": 61.43, "volume": 1186337.0}, {"date": "2025-06-30", "close": 61.08, "volume": 534951.0}, {"date": "2025-07-01", "close": 63.36, "volume": 577647.0}, {"date": "2025-07-02", "close": 64.28, "volume": 590636.0}, {"date": "2025-07-03", "close": 63.83, "volume": 298238.0}, {"date": "2025-07-07", "close": 62.95, "volume": 1072649.0}, {"date": "2025-07-08", "close": 63.76, "volume": 847093.0}, {"date": "2025-07-09", "close": 63.19, "volume": 551083.0}, {"date": "2025-07-10", "close": 63.57, "volume": 526556.0}, {"date": "2025-07-11", "close": 61.45, "volume": 401376.0}, {"date": "2025-07-14", "close": 60.44, "volume": 512133.0}, {"date": "2025-07-15", "close": 58.62, "volume": 493431.0}, {"date": "2025-07-16", "close": 59.28, "volume": 554968.0}, {"date": "2025-07-17", "close": 59.91, "volume": 500160.0}, {"date": "2025-07-18", "close": 59.61, "volume": 500939.0}, {"date": "2025-07-21", "close": 59.88, "volume": 477838.0}, {"date": "2025-07-22", "close": 62.09, "volume": 486054.0}, {"date": "2025-07-23", "close": 62.46, "volume": 430362.0}, {"date": "2025-07-24", "close": 60.44, "volume": 550522.0}, {"date": "2025-07-25", "close": 60.63, "volume": 482605.0}, {"date": "2025-07-28", "close": 60.37, "volume": 487846.0}, {"date": "2025-07-29", "close": 59.34, "volume": 789234.0}, {"date": "2025-07-30", "close": 58.4, "volume": 662931.0}, {"date": "2025-07-31", "close": 56.57, "volume": 856377.0}, {"date": "2025-08-01", "close": 49.3, "volume": 2604900.0}, {"date": "2025-08-04", "close": 51.08, "volume": 1135832.0}, {"date": "2025-08-05", "close": 52.29, "volume": 794062.0}, {"date": "2025-08-06", "close": 51.84, "volume": 668989.0}, {"date": "2025-08-07", "close": 50.97, "volume": 670538.0}, {"date": "2025-08-08", "close": 50.7, "volume": 677666.0}, {"date": "2025-08-11", "close": 49.42, "volume": 631085.0}, {"date": "2025-08-12", "close": 50.58, "volume": 550735.0}, {"date": "2025-08-13", "close": 53.07, "volume": 586991.0}, {"date": "2025-08-14", "close": 52.72, "volume": 708961.0}, {"date": "2025-08-15", "close": 53.45, "volume": 684854.0}, {"date": "2025-08-18", "close": 53.81, "volume": 611094.0}, {"date": "2025-08-19", "close": 54.45, "volume": 687835.0}, {"date": "2025-08-20", "close": 54.01, "volume": 800215.0}, {"date": "2025-08-21", "close": 53.56, "volume": 571817.0}, {"date": "2025-08-22", "close": 56.52, "volume": 653556.0}, {"date": "2025-08-25", "close": 55.4, "volume": 472563.0}, {"date": "2025-08-26", "close": 54.54, "volume": 660242.0}, {"date": "2025-08-27", "close": 55.18, "volume": 753159.0}, {"date": "2025-08-28", "close": 55.04, "volume": 737850.0}, {"date": "2025-08-29", "close": 55.72, "volume": 865135.0}, {"date": "2025-09-02", "close": 56.37, "volume": 970621.0}, {"date": "2025-09-03", "close": 56.62, "volume": 946017.0}, {"date": "2025-09-04", "close": 57.52, "volume": 752504.0}, {"date": "2025-09-05", "close": 56.5, "volume": 734525.0}, {"date": "2025-09-08", "close": 56.55, "volume": 813366.0}, {"date": "2025-09-09", "close": 55.24, "volume": 512432.0}, {"date": "2025-09-10", "close": 55.02, "volume": 865060.0}, {"date": "2025-09-11", "close": 55.69, "volume": 645217.0}, {"date": "2025-09-12", "close": 54.61, "volume": 540536.0}, {"date": "2025-09-15", "close": 54.11, "volume": 772372.0}, {"date": "2025-09-16", "close": 53.9, "volume": 682330.0}, {"date": "2025-09-17", "close": 53.25, "volume": 912491.0}, {"date": "2025-09-18", "close": 54.395, "volume": 734593.0}, {"date": "2025-09-19", "close": 53.35, "volume": 1652770.0}, {"date": "2025-09-22", "close": 53.04, "volume": 493817.0}, {"date": "2025-09-23", "close": 52.67, "volume": 392216.0}, {"date": "2025-09-24", "close": 53.71, "volume": 500552.0}, {"date": "2025-09-25", "close": 50.89, "volume": 755900.0}, {"date": "2025-09-26", "close": 52.64, "volume": 580845.0}, {"date": "2025-09-29", "close": 51.65, "volume": 555884.0}, {"date": "2025-09-30", "close": 52.3, "volume": 686033.0}, {"date": "2025-10-01", "close": 52.67, "volume": 545077.0}, {"date": "2025-10-02", "close": 53.7, "volume": 488722.0}, {"date": "2025-10-03", "close": 53.3, "volume": 727391.0}, {"date": "2025-10-06", "close": 53.45, "volume": 493682.0}, {"date": "2025-10-07", "close": 52.03, "volume": 447792.0}, {"date": "2025-10-08", "close": 53.19, "volume": 307120.0}, {"date": "2025-10-09", "close": 51.39, "volume": 533986.0}, {"date": "2025-10-10", "close": 48.96, "volume": 997301.0}, {"date": "2025-10-13", "close": 50.72, "volume": 470520.0}, {"date": "2025-10-14", "close": 51.41, "volume": 550116.0}, {"date": "2025-10-15", "close": 50.99, "volume": 445425.0}, {"date": "2025-10-16", "close": 50.84, "volume": 493637.0}, {"date": "2025-10-17", "close": 52.23, "volume": 628714.0}, {"date": "2025-10-20", "close": 52.53, "volume": 560165.0}, {"date": "2025-10-21", "close": 54.2, "volume": 598962.0}, {"date": "2025-10-22", "close": 53.26, "volume": 790521.0}, {"date": "2025-10-23", "close": 54.57, "volume": 534178.0}, {"date": "2025-10-24", "close": 53.62, "volume": 563753.0}, {"date": "2025-10-27", "close": 54.89, "volume": 646079.0}, {"date": "2025-10-28", "close": 53.77, "volume": 658656.0}, {"date": "2025-10-29", "close": 51.97, "volume": 855037.0}, {"date": "2025-10-30", "close": 51.5, "volume": 1035377.0}, {"date": "2025-10-31", "close": 49.63, "volume": 1903760.0}, {"date": "2025-11-03", "close": 50.38, "volume": 1126547.0}, {"date": "2025-11-04", "close": 50.15, "volume": 1336277.0}, {"date": "2025-11-05", "close": 52.35, "volume": 776841.0}, {"date": "2025-11-06", "close": 50.76, "volume": 738598.0}, {"date": "2025-11-07", "close": 51.67, "volume": 463330.0}, {"date": "2025-11-10", "close": 51.06, "volume": 655678.0}, {"date": "2025-11-11", "close": 52.52, "volume": 582619.0}, {"date": "2025-11-12", "close": 53.06, "volume": 428557.0}, {"date": "2025-11-13", "close": 54.45, "volume": 835116.0}, {"date": "2025-11-14", "close": 53.69, "volume": 731128.0}, {"date": "2025-11-17", "close": 51.45, "volume": 656784.0}, {"date": "2025-11-18", "close": 51.17, "volume": 512924.0}, {"date": "2025-11-19", "close": 50.16, "volume": 508828.0}, {"date": "2025-11-20", "close": 49.87, "volume": 628674.0}, {"date": "2025-11-21", "close": 53.35, "volume": 644687.0}, {"date": "2025-11-24", "close": 52.31, "volume": 852864.0}, {"date": "2025-11-25", "close": 54.22, "volume": 609958.0}, {"date": "2025-11-26", "close": 54.02, "volume": 574842.0}, {"date": "2025-11-28", "close": 53.71, "volume": 418440.0}, {"date": "2025-12-01", "close": 55.33, "volume": 626172.0}, {"date": "2025-12-02", "close": 54.64, "volume": 596690.0}, {"date": "2025-12-03", "close": 55.18, "volume": 438825.0}, {"date": "2025-12-04", "close": 54.51, "volume": 437871.0}, {"date": "2025-12-05", "close": 55.11, "volume": 493577.0}, {"date": "2025-12-08", "close": 54.08, "volume": 503945.0}, {"date": "2025-12-09", "close": 53.84, "volume": 489428.0}, {"date": "2025-12-10", "close": 55.84, "volume": 540653.0}, {"date": "2025-12-11", "close": 57.28, "volume": 489129.0}, {"date": "2025-12-12", "close": 57.18, "volume": 470126.0}, {"date": "2025-12-15", "close": 57.04, "volume": 640183.0}, {"date": "2025-12-16", "close": 56.57, "volume": 489476.0}, {"date": "2025-12-17", "close": 56.66, "volume": 393801.0}, {"date": "2025-12-18", "close": 56.09, "volume": 459198.0}, {"date": "2025-12-19", "close": 55.22, "volume": 1319635.0}, {"date": "2025-12-22", "close": 56.14, "volume": 499143.0}, {"date": "2025-12-23", "close": 55.17, "volume": 505375.0}, {"date": "2025-12-24", "close": 55.63, "volume": 162431.0}, {"date": "2025-12-26", "close": 55.58, "volume": 231417.0}, {"date": "2025-12-29", "close": 55.27, "volume": 358085.0}, {"date": "2025-12-30", "close": 56.18, "volume": 385862.0}, {"date": "2025-12-31", "close": 55.09, "volume": 698380.0}, {"date": "2026-01-02", "close": 56.03, "volume": 407613.0}, {"date": "2026-01-05", "close": 54.86, "volume": 968661.0}, {"date": "2026-01-06", "close": 57.18, "volume": 478902.0}, {"date": "2026-01-07", "close": 55.32, "volume": 382296.0}, {"date": "2026-01-08", "close": 57.26, "volume": 503547.0}, {"date": "2026-01-09", "close": 55.99, "volume": 479895.0}, {"date": "2026-01-12", "close": 54.36, "volume": 559147.0}, {"date": "2026-01-13", "close": 55.35, "volume": 422887.0}, {"date": "2026-01-14", "close": 54.97, "volume": 389055.0}, {"date": "2026-01-15", "close": 55.09, "volume": 445326.0}, {"date": "2026-01-16", "close": 53.93, "volume": 443539.0}, {"date": "2026-01-20", "close": 52.17, "volume": 516027.0}, {"date": "2026-01-21", "close": 53.54, "volume": 677268.0}, {"date": "2026-01-22", "close": 52.47, "volume": 491768.0}, {"date": "2026-01-23", "close": 52.89, "volume": 613959.0}, {"date": "2026-01-26", "close": 53.49, "volume": 681014.0}, {"date": "2026-01-27", "close": 54.16, "volume": 573075.0}, {"date": "2026-01-28", "close": 53.88, "volume": 604808.0}, {"date": "2026-01-29", "close": 54.13, "volume": 425107.0}, {"date": "2026-01-30", "close": 55.28, "volume": 664782.0}, {"date": "2026-02-02", "close": 55.33, "volume": 758210.0}, {"date": "2026-02-03", "close": 57.4, "volume": 1537892.0}, {"date": "2026-02-04", "close": 65.69, "volume": 2687930.0}, {"date": "2026-02-05", "close": 61.07, "volume": 1694065.0}, {"date": "2026-02-06", "close": 63.07, "volume": 1431949.0}, {"date": "2026-02-09", "close": 62.83, "volume": 1312024.0}, {"date": "2026-02-10", "close": 62.41, "volume": 1192875.0}, {"date": "2026-02-11", "close": 62.19, "volume": 1223599.0}, {"date": "2026-02-12", "close": 61.88, "volume": 845842.0}, {"date": "2026-02-13", "close": 63.29, "volume": 821933.0}, {"date": "2026-02-17", "close": 64.01, "volume": 1025143.0}, {"date": "2026-02-18", "close": 64.28, "volume": 852077.0}, {"date": "2026-02-19", "close": 62.62, "volume": 735265.0}, {"date": "2026-02-20", "close": 64.23, "volume": 725066.0}, {"date": "2026-02-23", "close": 61.81, "volume": 580743.0}, {"date": "2026-02-24", "close": 61.74, "volume": 569857.0}, {"date": "2026-02-25", "close": 60.86, "volume": 543480.0}, {"date": "2026-02-26", "close": 62.09, "volume": 545523.0}, {"date": "2026-02-27", "close": 61.94, "volume": 871259.0}, {"date": "2026-03-02", "close": 60.18, "volume": 672758.0}, {"date": "2026-03-03", "close": 60.22, "volume": 561137.0}, {"date": "2026-03-04", "close": 60.24, "volume": 556524.0}, {"date": "2026-03-05", "close": 60.06, "volume": 496731.0}, {"date": "2026-03-06", "close": 58.32, "volume": 445716.0}, {"date": "2026-03-09", "close": 57.19, "volume": 555731.0}, {"date": "2026-03-10", "close": 56.29, "volume": 568773.0}, {"date": "2026-03-11", "close": 55.47, "volume": 469440.0}, {"date": "2026-03-12", "close": 54.95, "volume": 507005.0}, {"date": "2026-03-13", "close": 55.25, "volume": 512792.0}, {"date": "2026-03-16", "close": 55.02, "volume": 556395.0}, {"date": "2026-03-17", "close": 55.18, "volume": 420368.0}, {"date": "2026-03-18", "close": 55.0, "volume": 563140.0}, {"date": "2026-03-19", "close": 55.32, "volume": 588643.0}, {"date": "2026-03-20", "close": 55.23, "volume": 1099145.0}, {"date": "2026-03-23", "close": 55.08, "volume": 649574.0}, {"date": "2026-03-24", "close": 55.53, "volume": 671527.0}, {"date": "2026-03-25", "close": 55.37, "volume": 730781.0}, {"date": "2026-03-26", "close": 54.84, "volume": 598657.0}, {"date": "2026-03-27", "close": 54.61, "volume": 1020647.0}, {"date": "2026-03-30", "close": 52.87, "volume": 875301.0}, {"date": "2026-03-31", "close": 54.81, "volume": 853962.0}, {"date": "2026-04-01", "close": 54.59, "volume": 637376.0}, {"date": "2026-04-02", "close": 54.45, "volume": 633163.0}, {"date": "2026-04-06", "close": 55.64, "volume": 469040.0}, {"date": "2026-04-07", "close": 55.57, "volume": 580767.0}, {"date": "2026-04-08", "close": 57.88, "volume": 837477.0}, {"date": "2026-04-09", "close": 58.78, "volume": 509208.0}, {"date": "2026-04-10", "close": 57.26, "volume": 406661.0}, {"date": "2026-04-13", "close": 57.26, "volume": 383705.0}, {"date": "2026-04-14", "close": 57.76, "volume": 295476.0}, {"date": "2026-04-15", "close": 57.94, "volume": 383555.0}, {"date": "2026-04-16", "close": 57.74, "volume": 342034.0}, {"date": "2026-04-17", "close": 60.79, "volume": 676886.0}, {"date": "2026-04-20", "close": 64.03, "volume": 647978.0}, {"date": "2026-04-21", "close": 63.97, "volume": 457583.0}, {"date": "2026-04-22", "close": 62.63, "volume": 366080.0}, {"date": "2026-04-23", "close": 62.22, "volume": 409559.0}, {"date": "2026-04-24", "close": 60.26, "volume": 450430.0}, {"date": "2026-04-27", "close": 61.08, "volume": 918151.0}, {"date": "2026-04-28", "close": 61.08, "volume": 554605.0}, {"date": "2026-04-29", "close": 59.99, "volume": 563346.0}, {"date": "2026-04-30", "close": 60.92, "volume": 810609.0}, {"date": "2026-05-01", "close": 62.35, "volume": 1423007.0}, {"date": "2026-05-04", "close": 59.43, "volume": 1080218.0}, {"date": "2026-05-05", "close": 60.5, "volume": 580577.0}, {"date": "2026-05-06", "close": 63.45, "volume": 768593.0}, {"date": "2026-05-07", "close": 63.32, "volume": 672140.0}, {"date": "2026-05-08", "close": 63.04, "volume": 479258.0}, {"date": "2026-05-11", "close": 59.24, "volume": 491413.0}, {"date": "2026-05-12", "close": 58.6, "volume": 506632.0}, {"date": "2026-05-13", "close": 58.05, "volume": 504414.0}, {"date": "2026-05-14", "close": 57.99, "volume": 526204.0}, {"date": "2026-05-15", "close": 57.75, "volume": 441955.0}, {"date": "2026-05-18", "close": 59.17, "volume": 616070.0}, {"date": "2026-05-19", "close": 58.58, "volume": 403787.0}, {"date": "2026-05-20", "close": 60.42, "volume": 478499.0}, {"date": "2026-05-21", "close": 61.37, "volume": 459498.0}, {"date": "2026-05-22", "close": 63.39, "volume": 549291.0}, {"date": "2026-05-26", "close": 65.81, "volume": 623211.0}, {"date": "2026-05-27", "close": 66.39, "volume": 680462.0}, {"date": "2026-05-28", "close": 67.79, "volume": 512574.0}, {"date": "2026-05-29", "close": 66.18, "volume": 674501.0}, {"date": "2026-06-01", "close": 66.01, "volume": 562109.0}, {"date": "2026-06-02", "close": 66.57, "volume": 508872.0}, {"date": "2026-06-03", "close": 65.05, "volume": 397545.0}, {"date": "2026-06-04", "close": 64.89, "volume": 413304.0}, {"date": "2026-06-05", "close": 64.22, "volume": 337633.0}, {"date": "2026-06-08", "close": 65.14, "volume": 421885.0}, {"date": "2026-06-09", "close": 65.73, "volume": 399841.0}, {"date": "2026-06-10", "close": 64.465, "volume": 380824.0}, {"date": "2026-06-11", "close": 66.56, "volume": 444272.0}, {"date": "2026-06-12", "close": 66.99, "volume": 406884.0}, {"date": "2026-06-15", "close": 66.87, "volume": 485523.0}, {"date": "2026-06-16", "close": 65.39, "volume": 471831.0}, {"date": "2026-06-17", "close": 63.98, "volume": 544806.0}, {"date": "2026-06-18", "close": 66.46, "volume": 968949.0}, {"date": "2026-06-22", "close": 64.78, "volume": 895160.0}, {"date": "2026-06-23", "close": 63.95, "volume": 489348.0}, {"date": "2026-06-24", "close": 64.51, "volume": 454276.0}, {"date": "2026-06-25", "close": 63.86, "volume": 668413.0}, {"date": "2026-06-26", "close": 64.51, "volume": 804859.0}, {"date": "2026-06-29", "close": 61.64, "volume": 606129.0}, {"date": "2026-06-30", "close": 61.82, "volume": 468421.0}, {"date": "2026-07-01", "close": 63.69, "volume": 411079.0}, {"date": "2026-07-02", "close": 63.32, "volume": 515072.0}, {"date": "2026-07-06", "close": 63.3, "volume": 442417.0}, {"date": "2026-07-07", "close": 64.03, "volume": 356206.0}, {"date": "2026-07-08", "close": 62.63, "volume": 439998.0}, {"date": "2026-07-09", "close": 63.61, "volume": 435782.0}, {"date": "2026-07-10", "close": 62.97, "volume": 439118.0}, {"date": "2026-07-13", "close": 63.72, "volume": 425431.0}, {"date": "2026-07-14", "close": 62.7, "volume": 398486.0}, {"date": "2026-07-15", "close": 63.27, "volume": 468064.0}, {"date": "2026-07-16", "close": 64.33, "volume": 464795.0}, {"date": "2026-07-17", "close": 63.5, "volume": 443773.0}, {"date": "2026-07-20", "close": 61.39, "volume": 899708.0}, {"date": "2026-07-21", "close": 63.21, "volume": 578130.0}, {"date": "2026-07-22", "close": 63.47, "volume": 557865.0}, {"date": "2026-07-23", "close": 61.73, "volume": 765976.0}, {"date": "2026-07-24", "close": 62.32, "volume": 416323.0}, {"date": "2026-07-27", "close": 63.46, "volume": 719252.0}, {"date": "2026-07-28", "close": 64.47, "volume": 445571.0}, {"date": "2026-07-29", "close": 63.56, "volume": 487438.0}, {"date": "2026-07-30", "close": 62.79, "volume": 854446.0}, {"date": "2026-07-31", "close": 59.38, "volume": 1320485.0}, {"date": "2026-08-03", "close": 58.65, "volume": 884710.0}, {"date": "2026-08-04", "close": 57.59, "volume": 1313502.0}, {"date": "2026-08-05", "close": 57.2, "volume": 935309.0}, {"date": "2026-08-06", "close": 57.28, "volume": 779317.0}, {"date": "2026-08-07", "close": 57.36, "volume": 524111.0}], "refreshing": true}