{"ticker": "JOUT", "overview": {"cik": "788329", "ticker": "JOUT", "name": "JOHNSON OUTDOORS INC", "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "sic": "3949", "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001042167-26-000061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000788329-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001171843-26-005346", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002605", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000053", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001140361-26-025865", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001042167-26-000049", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001140361-26-023235", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001171843-26-003777", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001042167-26-000046", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020048", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-019996", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001171843-26-003187", "price_sensitive": true}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001042167-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001140361-26-007891", "price_sensitive": true}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001042167-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000019", "price_sensitive": false}]}, "description": "JOHNSON OUTDOORS INC trades as JOUT on the NASDAQ and is registered in the United States, classified under Sporting & Athletic Goods, NEC (SIC 3949). Privy Trades holds 396 insider filings for the company, from February 2005 to August 2026. Across those, 16 insiders disclosed 64 open-market purchases totalling $12.49M against 79 sales totalling $67.91M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 64, "buy_sum": 12494345.89, "sell_n": 79, "sell_sum": 67912058.0616, "net": -55417712.1716, "insiders": 16, "first_date": "2005-02-16", "last_date": "2026-08-18"}, "metrics": {"ticker": "JOUT", "has_prices": true, "as_of": "2026-08-07", "last": 48.22, "prev_close": 47.55, "change": 0.6700000000000017, "change_pct": 0.014090431125131477, "session_volume": 77297.0, "vwap_5": 48.136840301203044, "vwap_20": 46.86428818387961, "vwap_60": 44.960340394140324, "vwap_250": 45.207076099934085, "high_52w": 53.5, "low_52w": 36.94, "avg_volume_20": 45930.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003914", "src": "13DG", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003914-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001042167-26-000062", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Edward A. Stevens", "who_key": "Stevens Edward A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 299125.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Boardroom sells $299K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1687948/000104216726000062/0001042167-26-000062-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001042167-26-000053", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Asad Rahman", "who_key": "Rahman Asad", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000053/0001042167-26-000053-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-002605", "src": "13DG", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002605-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001042167-26-000050", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Board member offloads $92K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000050/0001042167-26-000050-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "0001042167-26-000047", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49989.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Boardroom sells $50K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000047/0001042167-26-000047-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0001042167-26-000027", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105683.84000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Board member offloads $106K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000027/0001042167-26-000027-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001042167-26-000022", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77923.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "A director trims JOUT: $78K", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000022/0001042167-26-000022-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001042167-26-000014", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Paul Garvin Alexander", "who_key": "Alexander Paul Garvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000014/0001042167-26-000014-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000015", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Liliann Annie Zipfel", "who_key": "Zipfel Liliann Annie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000015/0001042167-26-000015-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000016", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000016/0001042167-26-000016-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000017", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Edward A. Stevens", "who_key": "Stevens Edward A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000017/0001042167-26-000017-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000018", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Katherine Button Bell", "who_key": "BELL KATHERINE BUTTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000018/0001042167-26-000018-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000019", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Edward F. Lang", "who_key": "Lang Edward F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000019/0001042167-26-000019-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000020", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Richard Casey Sheahan", "who_key": "Sheahan Richard Casey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000020/0001042167-26-000020-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001042167-26-000012", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Richard Casey Sheahan", "who_key": "Sheahan Richard Casey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 377256.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Board member offloads $377K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000012/0001042167-26-000012-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001104659-26-017189", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Leipold Helen P. Johnson", "who_key": "JOHNSON LEIPOLD HELEN P", "role": "Chairman of the Board & 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000110465926017189/0001104659-26-017189-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0001255402-25-000004", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54887.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000125540225000004/0001255402-25-000004-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458802}, {"id": "0001042167-25-000075", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Edward F. Lang", "who_key": "Lang Edward F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87872.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Boardroom sells $88K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000075/0001042167-25-000075-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461682}, {"id": "0001042167-25-000064", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "David W. Johnson", "who_key": "Johnson David W", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32445.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000064/0001042167-25-000064-index.htm", "trade_date": "2025-12-07", "timestamp": "2025-12-07", "mins": 476082}, {"id": "0001104659-25-123939", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Leipold Helen P. Johnson", "who_key": "JOHNSON LEIPOLD HELEN P", "role": "Chairman of the Board & 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CEO files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000110465925123939/0001104659-25-123939-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481842}, {"id": "0001042167-25-000009", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Liliann Annie Zipfel", "who_key": "Zipfel Liliann Annie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000009/0001042167-25-000009-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000010", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Paul Garvin Alexander", "who_key": "Alexander Paul Garvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000010/0001042167-25-000010-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000011", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000011/0001042167-25-000011-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000012", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000012/0001042167-25-000012-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000013", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Edward A. Stevens", "who_key": "Stevens Edward A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000013/0001042167-25-000013-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000014", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Katherine Button Bell", "who_key": "BELL KATHERINE BUTTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000014/0001042167-25-000014-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000015", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Richard Casey Sheahan", "who_key": "Sheahan Richard Casey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000015/0001042167-25-000015-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-25-000016", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Edward F. Lang", "who_key": "Lang Edward F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216725000016/0001042167-25-000016-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882162}, {"id": "0001042167-24-000071", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "David W. Johnson", "who_key": "Johnson David W", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30035.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "CFO files routine paperwork on JOUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216724000071/0001042167-24-000071-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998802}], "recent_buys": [{"id": "0001166573-10-000034", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Towerview LLC", "who_key": "TOWERVIEW LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26075.9, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Big holder adds $26K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000116657310000034/0001166573-10-000034-index.htm", "trade_date": "2010-09-14", "timestamp": "2010-09-14", "mins": 8486802}, {"id": "0001166573-10-000033", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Towerview LLC", "who_key": "TOWERVIEW LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 70174.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "JOUT's biggest backer adds $70K", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000116657310000033/0001166573-10-000033-index.htm", "trade_date": "2010-09-13", "timestamp": "2010-09-13", "mins": 8488242}, {"id": "0001111794-08-000048", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6500.0, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The whale tops up: $6K of JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000048/0001111794-08-000048-index.htm", "trade_date": "2008-11-12", "timestamp": "2008-11-12", "mins": 9453042}, {"id": "0001111794-08-000047", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6750.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The whole bench is buying JOUT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000047/0001111794-08-000047-index.htm", "trade_date": "2008-11-11", "timestamp": "2008-11-11", "mins": 9454482}, {"id": "0001111794-08-000046", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7000.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Insider cluster: 3 buying JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000046/0001111794-08-000046-index.htm", "trade_date": "2008-11-10", "timestamp": "2008-11-10", "mins": 9455922}, {"id": "0001111794-08-000045", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14750.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "That makes 3 insiders into JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000045/0001111794-08-000045-index.htm", "trade_date": "2008-10-29", "timestamp": "2008-10-29", "mins": 9473202}, {"id": "0001111794-08-000044", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17812.5, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "3 insiders pile into JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000044/0001111794-08-000044-index.htm", "trade_date": "2008-10-28", "timestamp": "2008-10-28", "mins": 9474642}, {"id": "0001111794-08-000043", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5775.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The whole bench is buying JOUT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000043/0001111794-08-000043-index.htm", "trade_date": "2008-10-27", "timestamp": "2008-10-27", "mins": 9476082}, {"id": "0001111794-08-000042", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8912.5, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "3 insiders now buying JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000042/0001111794-08-000042-index.htm", "trade_date": "2008-10-24", "timestamp": "2008-10-24", "mins": 9480402}, {"id": "0001111794-08-000041", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13259.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The whole bench is buying JOUT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000041/0001111794-08-000041-index.htm", "trade_date": "2008-10-23", "timestamp": "2008-10-23", "mins": 9481842}, {"id": "0001111794-08-000040", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10734.75, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "The whole bench is buying JOUT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000040/0001111794-08-000040-index.htm", "trade_date": "2008-10-22", "timestamp": "2008-10-22", "mins": 9483282}, {"id": "0001111794-08-000039", "src": "INSIDERS", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3006.25, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "3 insiders pile into JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000039/0001111794-08-000039-index.htm", "trade_date": "2008-10-21", "timestamp": "2008-10-21", "mins": 9484722}], "institutional": [{"id": "13DG-0002012383-26-003914", "src": "13DG", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003914-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0002012383-26-002605", "src": "13DG", "ticker": "JOUT", "cik": "788329", "company": "JOHNSON OUTDOORS INC", "company_raw": "JOHNSON OUTDOORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in JOUT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002605-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "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": "Johnson Outdoors Inc. - Class A Common Stock", "new_value": "JOHNSON OUTDOORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000788329", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000788329", "applied": 1, "detected_at": "2026-10-25T10:21:15.611556"}]}, "key_people": [{"who": "Imogene P. Johnson", "who_key": "JOHNSON IMOGENE P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 31481423.659999996, "net": -31481423.659999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4243135.22, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919105045954/0001209191-05-045954-index.htm"}, {"action": "SELL", "amount": 27238288.439999998, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000089706905001300/0000897069-05-001300-index.htm"}], "latest": {"action": "SELL", "amount": 4243135.22, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919105045954/0001209191-05-045954-index.htm"}}, {"who": "Samuel C Johnson 1988 Trust Number ONE", "who_key": "SAMUEL C JOHNSON 1988 TRUST NUMBER ONE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 27503823.659999996, "net": -27503823.659999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4243135.22, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919105045955/0001209191-05-045955-index.htm"}, {"action": "SELL", "amount": 23260688.439999998, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000089706905001298/0000897069-05-001298-index.htm"}], "latest": {"action": "SELL", "amount": 4243135.22, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919105045955/0001209191-05-045955-index.htm"}}, {"who": "H. Fisk Johnson", "who_key": "JOHNSON H FISK", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 4203788.88, "sold": 0, "net": 4203788.88, "trades": 2, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 254930.08000000002, "date": "2006-11-22", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919106061538/0001209191-06-061538-index.htm"}, {"action": "BUY", "amount": 3948858.8000000003, "date": "2005-05-18", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000089706905001301/0000897069-05-001301-index.htm"}], "latest": {"action": "BUY", "amount": 254930.08000000002, "date": "2006-11-22", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919106061538/0001209191-06-061538-index.htm"}}, {"who": "Marquart Winifred Johnson", "who_key": "Johnson Marquart Winifred", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3275528.9000000004, "sold": 0, "net": 3275528.9000000004, "trades": 1, "top_score": 62.7, "lean": "buying", "history": [{"action": "BUY", "amount": 3275528.9000000004, "date": "2005-05-18", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000089706905001299/0000897069-05-001299-index.htm"}], "latest": {"action": "BUY", "amount": 3275528.9000000004, "date": "2005-05-18", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000089706905001299/0000897069-05-001299-index.htm"}}, {"who": "Thomas F. Pyle Jr", "who_key": "PYLE THOMAS F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3131804.6383, "net": -3131804.6383, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 366654.0542, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000046/0001042167-21-000046-index.htm"}, {"action": "SELL", "amount": 428175.3388, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000037/0001042167-21-000037-index.htm"}, {"action": "SELL", "amount": 427670.9536, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000034/0001042167-21-000034-index.htm"}, {"action": "SELL", "amount": 369860.71869999997, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000025/0001042167-21-000025-index.htm"}, {"action": "SELL", "amount": 323833.1844, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000005/0001042167-21-000005-index.htm"}, {"action": "SELL", "amount": 334649.4448, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000001/0001042167-21-000001-index.htm"}, {"action": "SELL", "amount": 249153.17239999998, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216720000053/0001042167-20-000053-index.htm"}, {"action": "SELL", "amount": 259743.1749, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216720000042/0001042167-20-000042-index.htm"}, {"action": "SELL", "amount": 183654.8115, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216717000126/0001042167-17-000126-index.htm"}, {"action": "SELL", "amount": 125245.18500000001, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216717000104/0001042167-17-000104-index.htm"}, {"action": "SELL", "amount": 63164.6, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216717000102/0001042167-17-000102-index.htm"}], "latest": {"action": "SELL", "amount": 366654.0542, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000046/0001042167-21-000046-index.htm"}}, {"who": "Leipold Helen P. Johnson", "who_key": "JOHNSON LEIPOLD HELEN P", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1999158.7999999998, "sold": 51647.0037, "net": 1947511.7962999998, "trades": 3, "top_score": 66.2, "lean": "buying", "history": [{"action": "SELL", "amount": 51647.0037, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000117911010017636/0001179110-10-017636-index.htm"}, {"action": "SELL", "amount": 0, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000120919106018487/0001209191-06-018487-index.htm"}, {"action": "BUY", "amount": 1999158.7999999998, "date": "2005-05-18", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000089706905001297/0000897069-05-001297-index.htm"}], "latest": {"action": "SELL", "amount": 51647.0037, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000117911010017636/0001179110-10-017636-index.htm"}}, {"who": "John M. Fahey Jr", "who_key": "FAHEY JOHN M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36500.0, "sold": 1847510.151, "net": -1811010.151, "trades": 23, "top_score": 32.8, "lean": "selling", "history": [{"action": "SELL", "amount": 91600.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000050/0001042167-26-000050-index.htm"}, {"action": "SELL", "amount": 49989.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000047/0001042167-26-000047-index.htm"}, {"action": "SELL", "amount": 105683.84000000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000027/0001042167-26-000027-index.htm"}, {"action": "SELL", "amount": 77923.16, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000022/0001042167-26-000022-index.htm"}, {"action": "SELL", "amount": 74826.1044, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216723000037/0001042167-23-000037-index.htm"}, {"action": "SELL", "amount": 271041.66, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216723000007/0001042167-23-000007-index.htm"}, {"action": "SELL", "amount": 83008.98, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216722000036/0001042167-22-000036-index.htm"}, {"action": "SELL", "amount": 200117.85, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000038/0001042167-21-000038-index.htm"}, {"action": "SELL", "amount": 127414.4, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216721000014/0001042167-21-000014-index.htm"}, {"action": "SELL", "amount": 96770.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216720000064/0001042167-20-000064-index.htm"}, {"action": "SELL", "amount": 189294.6, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216720000060/0001042167-20-000060-index.htm"}, {"action": "SELL", "amount": 167922.94999999998, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216720000021/0001042167-20-000021-index.htm"}, {"action": "SELL", "amount": 79728.38160000001, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216719000103/0001042167-19-000103-index.htm"}, {"action": "SELL", "amount": 44280.405, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216713000209/0001042167-13-000209-index.htm"}, {"action": "SELL", "amount": 22606.4, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216713000041/0001042167-13-000041-index.htm"}, {"action": "SELL", "amount": 34894.37, "date": "2012-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216712000122/0001042167-12-000122-index.htm"}, {"action": "SELL", "amount": 6111.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216712000121/0001042167-12-000121-index.htm"}, {"action": "SELL", "amount": 18025.0, "date": "2012-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216712000025/0001042167-12-000025-index.htm"}, {"action": "SELL", "amount": 18009.4, "date": "2012-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216712000023/0001042167-12-000023-index.htm"}, {"action": "SELL", "amount": 57846.5, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216711000192/0001042167-11-000192-index.htm"}, {"action": "SELL", "amount": 30416.149999999998, "date": "2011-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216711000060/0001042167-11-000060-index.htm"}, {"action": "BUY", "amount": 17100.0, "date": "2007-08-20", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216707000300/0001042167-07-000300-index.htm"}, {"action": "BUY", "amount": 19400.0, "date": "2007-05-11", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216707000200/0001042167-07-000200-index.htm"}], "latest": {"action": "SELL", "amount": 91600.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000104216726000050/0001042167-26-000050-index.htm"}}, {"who": "Daniel R. Tisch", "who_key": "TISCH DANIEL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1395769.41, "sold": 111650.0, "net": 1284119.41, "trades": 49, "top_score": 38.6, "lean": "buying", "history": [{"action": "SELL", "amount": 111650.0, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000116657309000001/0001166573-09-000001-index.htm"}, {"action": "BUY", "amount": 6500.0, "date": "2008-11-12", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000048/0001111794-08-000048-index.htm"}, {"action": "BUY", "amount": 6750.0, "date": "2008-11-11", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000047/0001111794-08-000047-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2008-11-10", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000046/0001111794-08-000046-index.htm"}, {"action": "BUY", "amount": 14750.0, "date": "2008-10-29", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000045/0001111794-08-000045-index.htm"}, {"action": "BUY", "amount": 17812.5, "date": "2008-10-28", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000044/0001111794-08-000044-index.htm"}, {"action": "BUY", "amount": 5775.0, "date": "2008-10-27", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000043/0001111794-08-000043-index.htm"}, {"action": "BUY", "amount": 8912.5, "date": "2008-10-24", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000042/0001111794-08-000042-index.htm"}, {"action": "BUY", "amount": 13259.0, "date": "2008-10-23", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000041/0001111794-08-000041-index.htm"}, {"action": "BUY", "amount": 10734.75, "date": "2008-10-22", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000040/0001111794-08-000040-index.htm"}, {"action": "BUY", "amount": 3006.25, "date": "2008-10-21", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000039/0001111794-08-000039-index.htm"}, {"action": "BUY", "amount": 19250.0, "date": "2008-10-20", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000038/0001111794-08-000038-index.htm"}, {"action": "BUY", "amount": 41235.0, "date": "2008-10-16", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000037/0001111794-08-000037-index.htm"}, {"action": "BUY", "amount": 21606.0, "date": "2008-10-15", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000036/0001111794-08-000036-index.htm"}, {"action": "BUY", "amount": 20734.0, "date": "2008-10-13", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000035/0001111794-08-000035-index.htm"}, {"action": "BUY", "amount": 22189.199999999997, "date": "2008-10-10", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000034/0001111794-08-000034-index.htm"}, {"action": "BUY", "amount": 47076.8, "date": "2008-10-09", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000033/0001111794-08-000033-index.htm"}, {"action": "BUY", "amount": 28521.8, "date": "2008-10-08", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000032/0001111794-08-000032-index.htm"}, {"action": "BUY", "amount": 4498.2, "date": "2008-10-07", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000031/0001111794-08-000031-index.htm"}, {"action": "BUY", "amount": 53460.0, "date": "2008-10-06", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000030/0001111794-08-000030-index.htm"}, {"action": "BUY", "amount": 2480.0, "date": "2008-10-02", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000029/0001111794-08-000029-index.htm"}, {"action": "BUY", "amount": 19940.0, "date": "2008-10-01", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000028/0001111794-08-000028-index.htm"}, {"action": "BUY", "amount": 12600.0, "date": "2008-09-30", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000027/0001111794-08-000027-index.htm"}, {"action": "BUY", "amount": 49983.0, "date": "2008-09-26", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000026/0001111794-08-000026-index.htm"}, {"action": "BUY", "amount": 35550.7, "date": "2008-09-25", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000111179408000025/0001111794-08-000025-index.htm"}], "latest": {"action": "SELL", "amount": 111650.0, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/788329/000116657309000001/0001166573-09-000001-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -299125.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001042167-26-000061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000788329-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001171843-26-005346", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002605", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000053", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001140361-26-025865", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001042167-26-000049", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001140361-26-023235", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001171843-26-003777", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001042167-26-000046", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020048", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001140361-26-019996", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001171843-26-003187", "price_sensitive": true}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001042167-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001140361-26-007891", "price_sensitive": true}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001042167-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000019", "price_sensitive": false}], "performance": {"ticker": "JOUT", "has_prices": true, "summary": {"n": 64, "avg": 0.6219307097208213, "win_rate": 1.0, "best": 0.6219307097208207, "worst": 0.6219307097208207, "as_of": "2026-08-07"}, "buys": [{"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26075.9, "date": "2010-09-14", "score": 29.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70174.0, "date": "2010-09-13", "score": 34.8, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6500.0, "date": "2008-11-12", "score": 23.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6750.0, "date": "2008-11-11", "score": 23.2, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7000.0, "date": "2008-11-10", "score": 23.4, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14750.0, "date": "2008-10-29", "score": 26.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17812.5, "date": "2008-10-28", "score": 27.8, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5775.0, "date": "2008-10-27", "score": 22.5, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8912.5, "date": "2008-10-24", "score": 24.5, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13259.0, "date": "2008-10-23", "score": 26.4, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10734.75, "date": "2008-10-22", "score": 25.3, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3006.25, "date": "2008-10-21", "score": 19.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19250.0, "date": "2008-10-20", "score": 28.2, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41235.0, "date": "2008-10-16", "score": 32.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21606.0, "date": "2008-10-15", "score": 28.8, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20734.0, "date": "2008-10-13", "score": 28.6, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22189.199999999997, "date": "2008-10-10", "score": 28.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47076.8, "date": "2008-10-09", "score": 32.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28521.8, "date": "2008-10-08", "score": 30.2, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4498.2, "date": "2008-10-07", "score": 21.4, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53460.0, "date": "2008-10-06", "score": 33.3, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2480.0, "date": "2008-10-02", "score": 19.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19940.0, "date": "2008-10-01", "score": 28.4, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12600.0, "date": "2008-09-30", "score": 26.1, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49983.0, "date": "2008-09-26", "score": 33.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35550.7, "date": "2008-09-25", "score": 31.3, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42987.9, "date": "2008-09-24", "score": 32.2, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19328.0, "date": "2008-09-23", "score": 28.2, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 128954.4, "date": "2008-09-22", "score": 37.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101871.0, "date": "2008-09-18", "score": 36.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6525.0, "date": "2008-09-16", "score": 23.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11352.75, "date": "2008-09-10", "score": 25.6, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18120.2, "date": "2008-08-14", "score": 27.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17021.55, "date": "2008-08-12", "score": 27.6, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30250.5, "date": "2008-08-05", "score": 30.5, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50752.5, "date": "2008-07-14", "score": 33.1, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12120.0, "date": "2008-07-10", "score": 25.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89420.0, "date": "2008-07-07", "score": 36.1, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8593.2, "date": "2008-07-03", "score": 24.3, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59459.4, "date": "2008-07-02", "score": 33.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5882.8, "date": "2008-06-20", "score": 22.6, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15480.1, "date": "2008-05-21", "score": 27.1, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3100.0, "date": "2008-04-25", "score": 19.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61019.35, "date": "2008-04-15", "score": 34.1, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1565.0, "date": "2008-04-10", "score": 17.4, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56621.25, "date": "2008-04-09", "score": 33.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 146243.0, "date": "2008-04-07", "score": 38.6, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2160.0, "date": "2008-04-04", "score": 18.5, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31427.630000000005, "date": "2008-04-03", "score": 30.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TISCH DANIEL R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1889.1800000000003, "date": "2008-03-25", "score": 18.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17100.0, "date": "2007-08-20", "score": 31.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "FAHEY JOHN M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19400.0, "date": "2007-05-11", "score": 32.8, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "JOHNSON H FISK", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 254930.08000000002, "date": "2006-11-22", "score": 42.6, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33841.5, "date": "2005-11-23", "score": 31.0, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1611.4999999999998, "date": "2005-11-04", "score": 17.5, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126197.0, "date": "2005-10-28", "score": 37.8, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135744.5, "date": "2005-10-27", "score": 38.2, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9849.0, "date": "2005-09-29", "score": 24.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18056.5, "date": "2005-09-28", "score": 27.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "TOWERVIEW LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 167650.0, "date": "2005-06-21", "score": 39.4, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "Johnson S Curtis", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 994399.9999999999, "date": "2005-05-18", "score": 51.1, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "JOHNSON H FISK", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3948858.8000000003, "date": "2005-05-18", "score": 58.9, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "Johnson Marquart Winifred", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3275528.9000000004, "date": "2005-05-18", "score": 62.7, "ref_price": 29.73, "return": 0.6219307097208207}, {"who": "JOHNSON LEIPOLD HELEN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1999158.7999999998, "date": "2005-05-18", "score": 66.2, "ref_price": 29.73, "return": 0.6219307097208207}]}, "price_series": [{"date": "2016-08-01", "close": 29.73, "volume": 38565.0}, {"date": "2016-08-02", "close": 29.61, "volume": 23595.0}, {"date": "2016-08-03", "close": 29.75, "volume": 26471.0}, {"date": "2016-08-04", "close": 29.75, "volume": 18774.0}, {"date": "2016-08-05", "close": 31.19, "volume": 34727.0}, {"date": "2016-08-08", "close": 28.62, "volume": 76137.0}, {"date": "2016-08-09", "close": 28.6, "volume": 50233.0}, {"date": "2016-08-10", "close": 28.99, "volume": 41779.0}, {"date": "2016-08-11", "close": 28.99, "volume": 19538.0}, {"date": "2016-08-12", "close": 29.13, "volume": 32243.0}, {"date": "2016-08-15", "close": 29.2, "volume": 42397.0}, {"date": "2016-08-16", "close": 29.22, "volume": 38662.0}, {"date": "2016-08-17", "close": 28.63, "volume": 35142.0}, {"date": "2016-08-18", "close": 28.74, "volume": 40465.0}, {"date": "2016-08-19", "close": 28.64, "volume": 68210.0}, {"date": "2016-08-22", "close": 28.85, "volume": 40809.0}, {"date": "2016-08-23", "close": 29.09, "volume": 54469.0}, {"date": "2016-08-24", "close": 30.62, "volume": 130841.0}, {"date": "2016-08-25", "close": 30.6, "volume": 26903.0}, {"date": "2016-08-26", "close": 30.76, "volume": 13914.0}, {"date": "2016-08-29", "close": 32.71, "volume": 146151.0}, {"date": "2016-08-30", "close": 33.86, "volume": 117726.0}, {"date": "2016-08-31", "close": 33.65, "volume": 45761.0}, {"date": "2016-09-01", "close": 34.77, "volume": 34413.0}, {"date": "2016-09-02", "close": 35.12, "volume": 45357.0}, {"date": "2016-09-06", "close": 35.31, "volume": 46891.0}, {"date": "2016-09-07", "close": 36.0, "volume": 43128.0}, {"date": "2016-09-08", "close": 33.78, "volume": 41099.0}, {"date": "2016-09-09", "close": 33.07, "volume": 30923.0}, {"date": "2016-09-12", "close": 32.91, "volume": 46984.0}, {"date": "2016-09-13", "close": 32.78, "volume": 42727.0}, {"date": "2016-09-14", "close": 33.12, "volume": 31288.0}, {"date": "2016-09-15", "close": 34.17, "volume": 22419.0}, {"date": "2016-09-16", "close": 35.48, "volume": 50583.0}, {"date": "2016-09-19", "close": 35.33, "volume": 32420.0}, {"date": "2016-09-20", "close": 35.37, "volume": 13968.0}, {"date": "2016-09-21", "close": 35.99, "volume": 15879.0}, {"date": "2016-09-22", "close": 36.14, "volume": 24418.0}, {"date": "2016-09-23", "close": 36.19, "volume": 31885.0}, {"date": "2016-09-26", "close": 35.31, "volume": 39309.0}, {"date": "2016-09-27", "close": 36.62, "volume": 25744.0}, {"date": "2016-09-28", "close": 36.32, "volume": 72346.0}, {"date": "2016-09-29", "close": 36.03, "volume": 41714.0}, {"date": "2016-09-30", "close": 36.37, "volume": 48207.0}, {"date": "2016-10-03", "close": 35.77, "volume": 52085.0}, {"date": "2016-10-04", "close": 36.19, "volume": 44522.0}, {"date": "2016-10-05", "close": 37.14, "volume": 33337.0}, {"date": "2016-10-06", "close": 36.61, "volume": 36744.0}, {"date": "2016-10-07", "close": 36.4, "volume": 28150.0}, {"date": "2016-10-10", "close": 37.43, "volume": 24697.0}, {"date": "2016-10-11", "close": 36.52, "volume": 25658.0}, {"date": "2016-10-12", "close": 36.38, "volume": 107309.0}, {"date": "2016-10-13", "close": 36.0, "volume": 29317.0}, {"date": "2016-10-14", "close": 36.81, "volume": 12462.0}, {"date": "2016-10-17", "close": 36.06, "volume": 34798.0}, {"date": "2016-10-18", "close": 36.73, "volume": 29075.0}, {"date": "2016-10-19", "close": 36.88, "volume": 14002.0}, {"date": "2016-10-20", "close": 36.65, "volume": 26638.0}, {"date": "2016-10-21", "close": 36.26, "volume": 28375.0}, {"date": "2016-10-24", "close": 37.48, "volume": 22042.0}, {"date": "2016-10-25", "close": 37.0, "volume": 25052.0}, {"date": "2016-10-26", "close": 36.42, "volume": 14716.0}, {"date": "2016-10-27", "close": 35.89, "volume": 23323.0}, {"date": "2016-10-28", "close": 36.08, "volume": 23113.0}, {"date": "2016-10-31", "close": 35.98, "volume": 15928.0}, {"date": "2016-11-01", "close": 35.64, "volume": 31866.0}, {"date": "2016-11-02", "close": 35.06, "volume": 23912.0}, {"date": "2016-11-03", "close": 34.98, "volume": 18706.0}, {"date": "2016-11-04", "close": 34.72, "volume": 29183.0}, {"date": "2016-11-07", "close": 35.21, "volume": 58318.0}, {"date": "2016-11-08", "close": 35.37, "volume": 17414.0}, {"date": "2016-11-09", "close": 35.77, "volume": 39802.0}, {"date": "2016-11-10", "close": 37.94, "volume": 59318.0}, {"date": "2016-11-11", "close": 38.49, "volume": 53746.0}, {"date": "2016-11-14", "close": 38.38, "volume": 51770.0}, {"date": "2016-11-15", "close": 40.0, "volume": 41026.0}, {"date": "2016-11-16", "close": 40.11, "volume": 33611.0}, {"date": "2016-11-17", "close": 43.02, "volume": 64170.0}, {"date": "2016-11-18", "close": 41.0, "volume": 30744.0}, {"date": "2016-11-21", "close": 41.71, "volume": 25566.0}, {"date": "2016-11-22", "close": 41.51, "volume": 33205.0}, {"date": "2016-11-23", "close": 42.52, "volume": 29173.0}, {"date": "2016-11-25", "close": 42.31, "volume": 4279.0}, {"date": "2016-11-28", "close": 43.31, "volume": 30275.0}, {"date": "2016-11-29", "close": 42.57, "volume": 19300.0}, {"date": "2016-11-30", "close": 41.8, "volume": 29043.0}, {"date": "2016-12-01", "close": 42.51, "volume": 25161.0}, {"date": "2016-12-02", "close": 41.76, "volume": 37913.0}, {"date": "2016-12-05", "close": 41.75, "volume": 52430.0}, {"date": "2016-12-06", "close": 42.93, "volume": 52125.0}, {"date": "2016-12-07", "close": 43.72, "volume": 33813.0}, {"date": "2016-12-08", "close": 44.7, "volume": 31614.0}, {"date": "2016-12-09", "close": 44.86, "volume": 20901.0}, {"date": "2016-12-12", "close": 35.1, "volume": 165205.0}, {"date": "2016-12-13", "close": 38.01, "volume": 127398.0}, {"date": "2016-12-14", "close": 38.19, "volume": 66142.0}, {"date": "2016-12-15", "close": 38.42, "volume": 54311.0}, {"date": "2016-12-16", "close": 37.54, "volume": 74462.0}, {"date": "2016-12-19", "close": 38.56, "volume": 56223.0}, {"date": "2016-12-20", "close": 38.96, "volume": 45769.0}, {"date": "2016-12-21", "close": 39.27, "volume": 41640.0}, {"date": "2016-12-22", "close": 39.28, "volume": 61630.0}, {"date": "2016-12-23", "close": 39.39, "volume": 27206.0}, {"date": "2016-12-27", "close": 39.45, "volume": 26846.0}, {"date": "2016-12-28", "close": 37.88, "volume": 41359.0}, {"date": "2016-12-29", "close": 38.32, "volume": 64260.0}, {"date": "2016-12-30", "close": 39.69, "volume": 37838.0}, {"date": "2017-01-03", "close": 37.49, "volume": 63751.0}, {"date": "2017-01-04", "close": 37.77, "volume": 66578.0}, {"date": "2017-01-05", "close": 36.51, "volume": 50009.0}, {"date": "2017-01-06", "close": 35.53, "volume": 69513.0}, {"date": "2017-01-09", "close": 34.01, "volume": 124711.0}, {"date": "2017-01-10", "close": 35.78, "volume": 76620.0}, {"date": "2017-01-11", "close": 35.77, "volume": 62707.0}, {"date": "2017-01-12", "close": 35.24, "volume": 46070.0}, {"date": "2017-01-13", "close": 36.05, "volume": 40402.0}, {"date": "2017-01-17", "close": 35.29, "volume": 43379.0}, {"date": "2017-01-18", "close": 35.36, "volume": 35038.0}, {"date": "2017-01-19", "close": 34.13, "volume": 55081.0}, {"date": "2017-01-20", "close": 34.46, "volume": 47381.0}, {"date": "2017-01-23", "close": 34.21, "volume": 23438.0}, {"date": "2017-01-24", "close": 35.57, "volume": 29915.0}, {"date": "2017-01-25", "close": 36.09, "volume": 35640.0}, {"date": "2017-01-26", "close": 33.88, "volume": 31736.0}, {"date": "2017-01-27", "close": 33.98, "volume": 30869.0}, {"date": "2017-01-30", "close": 33.45, "volume": 36943.0}, {"date": "2017-01-31", "close": 34.48, "volume": 30779.0}, {"date": "2017-02-01", "close": 34.79, "volume": 39310.0}, {"date": "2017-02-02", "close": 35.15, "volume": 77190.0}, {"date": "2017-02-03", "close": 33.85, "volume": 94069.0}, {"date": "2017-02-06", "close": 32.45, "volume": 67151.0}, {"date": "2017-02-07", "close": 32.05, "volume": 68163.0}, {"date": "2017-02-08", "close": 32.17, "volume": 51661.0}, {"date": "2017-02-09", "close": 31.68, "volume": 30961.0}, {"date": "2017-02-10", "close": 32.72, "volume": 42821.0}, {"date": "2017-02-13", "close": 33.77, "volume": 46952.0}, {"date": "2017-02-14", "close": 33.7, "volume": 37372.0}, {"date": "2017-02-15", "close": 33.72, "volume": 43236.0}, {"date": "2017-02-16", "close": 33.65, "volume": 56380.0}, {"date": "2017-02-17", "close": 33.76, "volume": 25981.0}, {"date": "2017-02-21", "close": 34.36, "volume": 55274.0}, {"date": "2017-02-22", "close": 34.74, "volume": 41848.0}, {"date": "2017-02-23", "close": 34.94, "volume": 54584.0}, {"date": "2017-02-24", "close": 35.21, "volume": 33619.0}, {"date": "2017-02-27", "close": 35.52, "volume": 31985.0}, {"date": "2017-02-28", "close": 35.08, "volume": 68326.0}, {"date": "2017-03-01", "close": 35.54, "volume": 33306.0}, {"date": "2017-03-02", "close": 35.22, "volume": 24920.0}, {"date": "2017-03-03", "close": 35.02, "volume": 39711.0}, {"date": "2017-03-06", "close": 34.64, "volume": 49519.0}, {"date": "2017-03-07", "close": 34.93, "volume": 34681.0}, {"date": "2017-03-08", "close": 34.87, "volume": 39733.0}, {"date": "2017-03-09", "close": 34.83, "volume": 31031.0}, {"date": "2017-03-10", "close": 34.72, "volume": 42520.0}, {"date": "2017-03-13", "close": 35.13, "volume": 42031.0}, {"date": "2017-03-14", "close": 35.14, "volume": 33926.0}, {"date": "2017-03-15", "close": 35.98, "volume": 29336.0}, {"date": "2017-03-16", "close": 36.9, "volume": 34095.0}, {"date": "2017-03-17", "close": 36.33, "volume": 94619.0}, {"date": "2017-03-20", "close": 36.25, "volume": 23655.0}, {"date": "2017-03-21", "close": 35.92, "volume": 36701.0}, {"date": "2017-03-22", "close": 34.84, "volume": 43801.0}, {"date": "2017-03-23", "close": 35.7, "volume": 28621.0}, {"date": "2017-03-24", "close": 36.0, "volume": 25348.0}, {"date": "2017-03-27", "close": 35.58, "volume": 27177.0}, {"date": "2017-03-28", "close": 35.62, "volume": 12084.0}, {"date": "2017-03-29", "close": 35.52, "volume": 23736.0}, {"date": "2017-03-30", "close": 36.01, "volume": 12179.0}, {"date": "2017-03-31", "close": 36.5, "volume": 19075.0}, {"date": "2017-04-03", "close": 35.54, "volume": 39946.0}, {"date": "2017-04-04", "close": 34.98, "volume": 16944.0}, {"date": "2017-04-05", "close": 34.94, "volume": 25298.0}, {"date": "2017-04-06", "close": 35.3, "volume": 26179.0}, {"date": "2017-04-07", "close": 35.39, "volume": 22191.0}, {"date": "2017-04-10", "close": 34.58, "volume": 29890.0}, {"date": "2017-04-11", "close": 34.91, "volume": 16815.0}, {"date": "2017-04-12", "close": 33.54, "volume": 49875.0}, {"date": "2017-04-13", "close": 33.38, "volume": 18929.0}, {"date": "2017-04-17", "close": 34.49, "volume": 96122.0}, {"date": "2017-04-18", "close": 34.85, "volume": 23920.0}, {"date": "2017-04-19", "close": 35.5, "volume": 32721.0}, {"date": "2017-04-20", "close": 36.22, "volume": 29862.0}, {"date": "2017-04-21", "close": 36.07, "volume": 42417.0}, {"date": "2017-04-24", "close": 36.84, "volume": 18220.0}, {"date": "2017-04-25", "close": 37.21, "volume": 30733.0}, {"date": "2017-04-26", "close": 37.42, "volume": 29106.0}, {"date": "2017-04-27", "close": 36.78, "volume": 69074.0}, {"date": "2017-04-28", "close": 36.32, "volume": 27374.0}, {"date": "2017-05-01", "close": 35.75, "volume": 27737.0}, {"date": "2017-05-02", "close": 35.27, "volume": 30001.0}, {"date": "2017-05-03", "close": 35.09, "volume": 16972.0}, {"date": "2017-05-04", "close": 35.6, "volume": 23829.0}, {"date": "2017-05-05", "close": 41.34, "volume": 110139.0}, {"date": "2017-05-08", "close": 41.32, "volume": 49916.0}, {"date": "2017-05-09", "close": 45.68, "volume": 77745.0}, {"date": "2017-05-10", "close": 46.19, "volume": 40546.0}, {"date": "2017-05-11", "close": 46.82, "volume": 29742.0}, {"date": "2017-05-12", "close": 46.08, "volume": 31779.0}, {"date": "2017-05-15", "close": 45.08, "volume": 47572.0}, {"date": "2017-05-16", "close": 45.9, "volume": 51343.0}, {"date": "2017-05-17", "close": 43.68, "volume": 28620.0}, {"date": "2017-05-18", "close": 44.17, "volume": 41409.0}, {"date": "2017-05-19", "close": 44.49, "volume": 21540.0}, {"date": "2017-05-22", "close": 44.22, "volume": 67454.0}, {"date": "2017-05-23", "close": 44.19, "volume": 19531.0}, {"date": "2017-05-24", "close": 43.89, "volume": 13422.0}, {"date": "2017-05-25", "close": 43.74, "volume": 17352.0}, {"date": "2017-05-26", "close": 43.42, "volume": 22536.0}, {"date": "2017-05-30", "close": 43.0, "volume": 17169.0}, {"date": "2017-05-31", "close": 42.94, "volume": 24076.0}, {"date": "2017-06-01", "close": 43.57, "volume": 35738.0}, {"date": "2017-06-02", "close": 44.83, "volume": 27465.0}, {"date": "2017-06-05", "close": 45.95, "volume": 37002.0}, {"date": "2017-06-06", "close": 45.87, "volume": 15990.0}, {"date": "2017-06-07", "close": 44.17, "volume": 16034.0}, {"date": "2017-06-08", "close": 45.35, "volume": 63708.0}, {"date": "2017-06-09", "close": 45.86, "volume": 20208.0}, {"date": "2017-06-12", "close": 46.25, "volume": 67185.0}, {"date": "2017-06-13", "close": 46.35, "volume": 18280.0}, {"date": "2017-06-14", "close": 46.06, "volume": 19622.0}, {"date": "2017-06-15", "close": 44.53, "volume": 40183.0}, {"date": "2017-06-16", "close": 44.06, "volume": 47605.0}, {"date": "2017-06-19", "close": 45.005, "volume": 34018.0}, {"date": "2017-06-20", "close": 45.92, "volume": 27986.0}, {"date": "2017-06-21", "close": 45.34, "volume": 15428.0}, {"date": "2017-06-22", "close": 46.29, "volume": 20680.0}, {"date": "2017-06-23", "close": 47.11, "volume": 69367.0}, {"date": "2017-06-26", "close": 46.41, "volume": 18404.0}, {"date": "2017-06-27", "close": 47.68, "volume": 40557.0}, {"date": "2017-06-28", "close": 48.85, "volume": 36544.0}, {"date": "2017-06-29", "close": 48.12, "volume": 28612.0}, {"date": "2017-06-30", "close": 48.21, "volume": 42397.0}, {"date": "2017-07-03", "close": 47.86, "volume": 13448.0}, {"date": "2017-07-05", "close": 47.02, "volume": 24063.0}, {"date": "2017-07-06", "close": 46.68, "volume": 19286.0}, {"date": "2017-07-07", "close": 47.13, "volume": 23840.0}, {"date": "2017-07-10", "close": 47.68, "volume": 46922.0}, {"date": "2017-07-11", "close": 47.49, "volume": 22851.0}, {"date": "2017-07-12", "close": 47.54, "volume": 18924.0}, {"date": "2017-07-13", "close": 47.94, "volume": 48646.0}, {"date": "2017-07-14", "close": 48.08, "volume": 14454.0}, {"date": "2017-07-17", "close": 48.52, "volume": 14204.0}, {"date": "2017-07-18", "close": 49.35, "volume": 45674.0}, {"date": "2017-07-19", "close": 49.77, "volume": 17473.0}, {"date": "2017-07-20", "close": 48.98, "volume": 71880.0}, {"date": "2017-07-21", "close": 49.35, "volume": 51021.0}, {"date": "2017-07-24", "close": 49.03, "volume": 48088.0}, {"date": "2017-07-25", "close": 49.85, "volume": 28783.0}, {"date": "2017-07-26", "close": 50.5, "volume": 35243.0}, {"date": "2017-07-27", "close": 50.24, "volume": 34561.0}, {"date": "2017-07-28", "close": 50.36, "volume": 10822.0}, {"date": "2017-07-31", "close": 50.52, "volume": 34840.0}, {"date": "2017-08-01", "close": 51.65, "volume": 50299.0}, {"date": "2017-08-02", "close": 51.5, "volume": 39970.0}, {"date": "2017-08-03", "close": 52.86, "volume": 48687.0}, {"date": "2017-08-04", "close": 54.95, "volume": 120908.0}, {"date": "2017-08-07", "close": 58.0, "volume": 151490.0}, {"date": "2017-08-08", "close": 57.36, "volume": 94136.0}, {"date": "2017-08-09", "close": 59.05, "volume": 86057.0}, {"date": "2017-08-10", "close": 59.75, "volume": 56643.0}, {"date": "2017-08-11", "close": 61.61, "volume": 62329.0}, {"date": "2017-08-14", "close": 61.99, "volume": 77727.0}, {"date": "2017-08-15", "close": 61.31, "volume": 164464.0}, {"date": "2017-08-16", "close": 61.98, "volume": 36254.0}, {"date": "2017-08-17", "close": 62.22, "volume": 44407.0}, {"date": "2017-08-18", "close": 61.15, "volume": 33589.0}, {"date": "2017-08-21", "close": 61.37, "volume": 56726.0}, {"date": "2017-08-22", "close": 61.61, "volume": 40803.0}, {"date": "2017-08-23", "close": 61.43, "volume": 46791.0}, {"date": "2017-08-24", "close": 61.61, "volume": 43652.0}, {"date": "2017-08-25", "close": 63.28, "volume": 36877.0}, {"date": "2017-08-28", "close": 64.17, "volume": 54657.0}, {"date": "2017-08-29", "close": 64.17, "volume": 40259.0}, {"date": "2017-08-30", "close": 63.84, "volume": 35961.0}, {"date": "2017-08-31", "close": 63.8, "volume": 35770.0}, {"date": "2017-09-01", "close": 63.8, "volume": 40797.0}, {"date": "2017-09-05", "close": 65.31, "volume": 78279.0}, {"date": "2017-09-06", "close": 65.16, "volume": 36162.0}, {"date": "2017-09-07", "close": 63.32, "volume": 62174.0}, {"date": "2017-09-08", "close": 62.91, "volume": 47706.0}, {"date": "2017-09-11", "close": 63.41, "volume": 57177.0}, {"date": "2017-09-12", "close": 64.59, "volume": 39251.0}, {"date": "2017-09-13", "close": 64.77, "volume": 36470.0}, {"date": "2017-09-14", "close": 64.25, "volume": 29271.0}, {"date": "2017-09-15", "close": 65.06, "volume": 81971.0}, {"date": "2017-09-18", "close": 66.47, "volume": 54356.0}, {"date": "2017-09-19", "close": 66.17, "volume": 38646.0}, {"date": "2017-09-20", "close": 66.74, "volume": 55768.0}, {"date": "2017-09-21", "close": 65.89, "volume": 31862.0}, {"date": "2017-09-22", "close": 66.64, "volume": 29752.0}, {"date": "2017-09-25", "close": 66.3, "volume": 28905.0}, {"date": "2017-09-26", "close": 66.74, "volume": 44384.0}, {"date": "2017-09-27", "close": 68.66, "volume": 42965.0}, {"date": "2017-09-28", "close": 69.24, "volume": 118312.0}, {"date": "2017-09-29", "close": 73.28, "volume": 78453.0}, {"date": "2017-10-02", "close": 73.66, "volume": 106885.0}, {"date": "2017-10-03", "close": 73.74, "volume": 61710.0}, {"date": "2017-10-04", "close": 74.05, "volume": 56098.0}, {"date": "2017-10-05", "close": 73.17, "volume": 47885.0}, {"date": "2017-10-06", "close": 73.07, "volume": 21384.0}, {"date": "2017-10-09", "close": 72.42, "volume": 50217.0}, {"date": "2017-10-10", "close": 72.75, "volume": 56873.0}, {"date": "2017-10-11", "close": 72.58, "volume": 33063.0}, {"date": "2017-10-12", "close": 71.96, "volume": 26230.0}, {"date": "2017-10-13", "close": 72.14, "volume": 59529.0}, {"date": "2017-10-16", "close": 71.77, "volume": 30177.0}, {"date": "2017-10-17", "close": 72.23, "volume": 28678.0}, {"date": "2017-10-18", "close": 72.35, "volume": 32416.0}, {"date": "2017-10-19", "close": 72.65, "volume": 29337.0}, {"date": "2017-10-20", "close": 73.19, "volume": 24520.0}, {"date": "2017-10-23", "close": 72.77, "volume": 24529.0}, {"date": "2017-10-24", "close": 73.76, "volume": 27653.0}, {"date": "2017-10-25", "close": 73.51, "volume": 22933.0}, {"date": "2017-10-26", "close": 72.9, "volume": 21127.0}, {"date": "2017-10-27", "close": 73.44, "volume": 50151.0}, {"date": "2017-10-30", "close": 72.78, "volume": 16924.0}, {"date": "2017-10-31", "close": 75.21, "volume": 41490.0}, {"date": "2017-11-01", "close": 73.11, "volume": 25446.0}, {"date": "2017-11-02", "close": 73.59, "volume": 16998.0}, {"date": "2017-11-03", "close": 72.78, "volume": 13281.0}, {"date": "2017-11-06", "close": 72.56, "volume": 25550.0}, {"date": "2017-11-07", "close": 70.89, "volume": 37594.0}, {"date": "2017-11-08", "close": 68.45, "volume": 41876.0}, {"date": "2017-11-09", "close": 68.15, "volume": 31175.0}, {"date": "2017-11-10", "close": 69.99, "volume": 26779.0}, {"date": "2017-11-13", "close": 67.66, "volume": 45729.0}, {"date": "2017-11-14", "close": 67.84, "volume": 54595.0}, {"date": "2017-11-15", "close": 68.09, "volume": 33844.0}, {"date": "2017-11-16", "close": 70.03, "volume": 28058.0}, {"date": "2017-11-17", "close": 70.6, "volume": 26234.0}, {"date": "2017-11-20", "close": 71.91, "volume": 35468.0}, {"date": "2017-11-21", "close": 73.79, "volume": 50055.0}, {"date": "2017-11-22", "close": 71.63, "volume": 22480.0}, {"date": "2017-11-24", "close": 72.67, "volume": 7146.0}, {"date": "2017-11-27", "close": 72.13, "volume": 22044.0}, {"date": "2017-11-28", "close": 73.49, "volume": 38916.0}, {"date": "2017-11-29", "close": 74.07, "volume": 19711.0}, {"date": "2017-11-30", "close": 73.14, "volume": 22938.0}, {"date": "2017-12-01", "close": 72.4, "volume": 39080.0}, {"date": "2017-12-04", "close": 71.84, "volume": 16237.0}, {"date": "2017-12-05", "close": 70.5, "volume": 33255.0}, {"date": "2017-12-06", "close": 70.16, "volume": 23304.0}, {"date": "2017-12-07", "close": 72.81, "volume": 99298.0}, {"date": "2017-12-08", "close": 61.91, "volume": 221792.0}, {"date": "2017-12-11", "close": 63.35, "volume": 133415.0}, {"date": "2017-12-12", "close": 61.03, "volume": 59690.0}, {"date": "2017-12-13", "close": 60.73, "volume": 60350.0}, {"date": "2017-12-14", "close": 59.92, "volume": 42555.0}, {"date": "2017-12-15", "close": 63.13, "volume": 91180.0}, {"date": "2017-12-18", "close": 64.22, "volume": 59413.0}, {"date": "2017-12-19", "close": 64.08, "volume": 34644.0}, {"date": "2017-12-20", "close": 64.45, "volume": 36513.0}, {"date": "2017-12-21", "close": 64.44, "volume": 32273.0}, {"date": "2017-12-22", "close": 65.1, "volume": 32440.0}, {"date": "2017-12-26", "close": 65.34, "volume": 46999.0}, {"date": "2017-12-27", "close": 64.23, "volume": 26559.0}, {"date": "2017-12-28", "close": 63.75, "volume": 26726.0}, {"date": "2017-12-29", "close": 62.09, "volume": 33426.0}, {"date": "2018-01-02", "close": 62.07, "volume": 66310.0}, {"date": "2018-01-03", "close": 62.83, "volume": 170824.0}, {"date": "2018-01-04", "close": 62.77, "volume": 33354.0}, {"date": "2018-01-05", "close": 62.99, "volume": 29895.0}, {"date": "2018-01-08", "close": 62.7, "volume": 68176.0}, {"date": "2018-01-09", "close": 61.6, "volume": 31337.0}, {"date": "2018-01-10", "close": 61.56, "volume": 42824.0}, {"date": "2018-01-11", "close": 62.96, "volume": 25126.0}, {"date": "2018-01-12", "close": 62.4, "volume": 32026.0}, {"date": "2018-01-16", "close": 61.61, "volume": 40149.0}, {"date": "2018-01-17", "close": 63.32, "volume": 26297.0}, {"date": "2018-01-18", "close": 62.61, "volume": 18208.0}, {"date": "2018-01-19", "close": 63.76, "volume": 48358.0}, {"date": "2018-01-22", "close": 61.41, "volume": 51614.0}, {"date": "2018-01-23", "close": 62.62, "volume": 26510.0}, {"date": "2018-01-24", "close": 62.96, "volume": 29179.0}, {"date": "2018-01-25", "close": 62.07, "volume": 34643.0}, {"date": "2018-01-26", "close": 61.85, "volume": 11416.0}, {"date": "2018-01-29", "close": 61.87, "volume": 33058.0}, {"date": "2018-01-30", "close": 61.23, "volume": 21198.0}, {"date": "2018-01-31", "close": 60.27, "volume": 23337.0}, {"date": "2018-02-01", "close": 61.02, "volume": 25790.0}, {"date": "2018-02-02", "close": 74.48, "volume": 132314.0}, {"date": "2018-02-05", "close": 67.96, "volume": 80291.0}, {"date": "2018-02-06", "close": 67.05, "volume": 70076.0}, {"date": "2018-02-07", "close": 67.23, "volume": 35398.0}, {"date": "2018-02-08", "close": 65.16, "volume": 25717.0}, {"date": "2018-02-09", "close": 65.38, "volume": 55654.0}, {"date": "2018-02-12", "close": 64.55, "volume": 24732.0}, {"date": "2018-02-13", "close": 66.3, "volume": 25157.0}, {"date": "2018-02-14", "close": 65.93, "volume": 43082.0}, {"date": "2018-02-15", "close": 65.27, "volume": 19370.0}, {"date": "2018-02-16", "close": 64.52, "volume": 33008.0}, {"date": "2018-02-20", "close": 63.32, "volume": 36790.0}, {"date": "2018-02-21", "close": 63.69, "volume": 27204.0}, {"date": "2018-02-22", "close": 63.25, "volume": 33139.0}, {"date": "2018-02-23", "close": 63.98, "volume": 33621.0}, {"date": "2018-02-26", "close": 64.01, "volume": 19844.0}, {"date": "2018-02-27", "close": 61.84, "volume": 36183.0}, {"date": "2018-02-28", "close": 61.64, "volume": 23020.0}, {"date": "2018-03-01", "close": 60.16, "volume": 32368.0}, {"date": "2018-03-02", "close": 63.22, "volume": 41339.0}, {"date": "2018-03-05", "close": 63.1, "volume": 33913.0}, {"date": "2018-03-06", "close": 64.54, "volume": 26084.0}, {"date": "2018-03-07", "close": 66.85, "volume": 46275.0}, {"date": "2018-03-08", "close": 64.56, "volume": 31265.0}, {"date": "2018-03-09", "close": 67.18, "volume": 35619.0}, {"date": "2018-03-12", "close": 68.46, "volume": 47909.0}, {"date": "2018-03-13", "close": 67.39, "volume": 35979.0}, {"date": "2018-03-14", "close": 65.99, "volume": 17064.0}, {"date": "2018-03-15", "close": 66.48, "volume": 21378.0}, {"date": "2018-03-16", "close": 65.84, "volume": 56238.0}, {"date": "2018-03-19", "close": 65.11, "volume": 30265.0}, {"date": "2018-03-20", "close": 65.27, "volume": 25790.0}, {"date": "2018-03-21", "close": 66.21, "volume": 29860.0}, {"date": "2018-03-22", "close": 64.19, "volume": 35344.0}, {"date": "2018-03-23", "close": 62.11, "volume": 50183.0}, {"date": "2018-03-26", "close": 62.69, "volume": 84935.0}, {"date": "2018-03-27", "close": 60.85, "volume": 26350.0}, {"date": "2018-03-28", "close": 62.54, "volume": 34984.0}, {"date": "2018-03-29", "close": 62.0, "volume": 119948.0}, {"date": "2018-04-02", "close": 61.82, "volume": 21657.0}, {"date": "2018-04-03", "close": 62.47, "volume": 19342.0}, {"date": "2018-04-04", "close": 64.02, "volume": 16873.0}, {"date": "2018-04-05", "close": 63.6, "volume": 15761.0}, {"date": "2018-04-06", "close": 62.91, "volume": 11156.0}, {"date": "2018-04-09", "close": 62.98, "volume": 18657.0}, {"date": "2018-04-10", "close": 63.7, "volume": 28477.0}, {"date": "2018-04-11", "close": 63.92, "volume": 15593.0}, {"date": "2018-04-12", "close": 63.39, "volume": 16917.0}, {"date": "2018-04-13", "close": 63.93, "volume": 38458.0}, {"date": "2018-04-16", "close": 66.32, "volume": 20627.0}, {"date": "2018-04-17", "close": 65.86, "volume": 22448.0}, {"date": "2018-04-18", "close": 64.07, "volume": 22837.0}, {"date": "2018-04-19", "close": 63.22, "volume": 50131.0}, {"date": "2018-04-20", "close": 65.06, "volume": 23211.0}, {"date": "2018-04-23", "close": 64.67, "volume": 42820.0}, {"date": "2018-04-24", "close": 65.17, "volume": 34738.0}, {"date": "2018-04-25", "close": 66.04, "volume": 65650.0}, {"date": "2018-04-26", "close": 66.64, "volume": 36631.0}, {"date": "2018-04-27", "close": 65.2, "volume": 24385.0}, {"date": "2018-04-30", "close": 64.76, "volume": 18555.0}, {"date": "2018-05-01", "close": 65.05, "volume": 58264.0}, {"date": "2018-05-02", "close": 65.86, "volume": 18085.0}, {"date": "2018-05-03", "close": 64.91, "volume": 18409.0}, {"date": "2018-05-04", "close": 73.66, "volume": 122728.0}, {"date": "2018-05-07", "close": 73.07, "volume": 47432.0}, {"date": "2018-05-08", "close": 75.94, "volume": 66209.0}, {"date": "2018-05-09", "close": 75.43, "volume": 40825.0}, {"date": "2018-05-10", "close": 73.73, "volume": 38946.0}, {"date": "2018-05-11", "close": 73.08, "volume": 30623.0}, {"date": "2018-05-14", "close": 74.63, "volume": 32004.0}, {"date": "2018-05-15", "close": 74.56, "volume": 16495.0}, {"date": "2018-05-16", "close": 75.51, "volume": 55609.0}, {"date": "2018-05-17", "close": 75.56, "volume": 37488.0}, {"date": "2018-05-18", "close": 74.69, "volume": 17192.0}, {"date": "2018-05-21", "close": 75.83, "volume": 23653.0}, {"date": "2018-05-22", "close": 75.23, "volume": 26475.0}, {"date": "2018-05-23", "close": 74.9, "volume": 23793.0}, {"date": "2018-05-24", "close": 73.97, "volume": 39960.0}, {"date": "2018-05-25", "close": 75.04, "volume": 15376.0}, {"date": "2018-05-29", "close": 74.23, "volume": 95891.0}, {"date": "2018-05-30", "close": 76.45, "volume": 42570.0}, {"date": "2018-05-31", "close": 75.88, "volume": 40185.0}, {"date": "2018-06-01", "close": 76.62, "volume": 22698.0}, {"date": "2018-06-04", "close": 77.66, "volume": 37147.0}, {"date": "2018-06-05", "close": 80.57, "volume": 60250.0}, {"date": "2018-06-06", "close": 82.03, "volume": 50890.0}, {"date": "2018-06-07", "close": 81.39, "volume": 33251.0}, {"date": "2018-06-08", "close": 80.2, "volume": 27719.0}, {"date": "2018-06-11", "close": 80.52, "volume": 76162.0}, {"date": "2018-06-12", "close": 79.2, "volume": 72936.0}, {"date": "2018-06-13", "close": 78.06, "volume": 32429.0}, {"date": "2018-06-14", "close": 78.74, "volume": 25753.0}, {"date": "2018-06-15", "close": 79.99, "volume": 53880.0}, {"date": "2018-06-18", "close": 80.16, "volume": 63613.0}, {"date": "2018-06-19", "close": 80.03, "volume": 34454.0}, {"date": "2018-06-20", "close": 84.23, "volume": 45230.0}, {"date": "2018-06-21", "close": 85.68, "volume": 66547.0}, {"date": "2018-06-22", "close": 85.0, "volume": 163090.0}, {"date": "2018-06-25", "close": 85.48, "volume": 42467.0}, {"date": "2018-06-26", "close": 86.66, "volume": 30773.0}, {"date": "2018-06-27", "close": 85.83, "volume": 30525.0}, {"date": "2018-06-28", "close": 85.9, "volume": 22377.0}, {"date": "2018-06-29", "close": 84.53, "volume": 40272.0}, {"date": "2018-07-02", "close": 85.2, "volume": 20515.0}, {"date": "2018-07-03", "close": 85.18, "volume": 18087.0}, {"date": "2018-07-05", "close": 86.96, "volume": 20197.0}, {"date": "2018-07-06", "close": 87.53, "volume": 16828.0}, {"date": "2018-07-09", "close": 88.96, "volume": 22435.0}, {"date": "2018-07-10", "close": 86.4, "volume": 24026.0}, {"date": "2018-07-11", "close": 86.33, "volume": 15036.0}, {"date": "2018-07-12", "close": 84.48, "volume": 34552.0}, {"date": "2018-07-13", "close": 84.73, "volume": 14475.0}, {"date": "2018-07-16", "close": 84.92, "volume": 11297.0}, {"date": "2018-07-17", "close": 85.35, "volume": 21800.0}, {"date": "2018-07-18", "close": 84.75, "volume": 11681.0}, {"date": "2018-07-19", "close": 84.62, "volume": 20963.0}, {"date": "2018-07-20", "close": 84.6, "volume": 17466.0}, {"date": "2018-07-23", "close": 84.55, "volume": 18143.0}, {"date": "2018-07-24", "close": 82.1, "volume": 12353.0}, {"date": "2018-07-25", "close": 80.8, "volume": 30111.0}, {"date": "2018-07-26", "close": 81.28, "volume": 25288.0}, {"date": "2018-07-27", "close": 78.92, "volume": 31499.0}, {"date": "2018-07-30", "close": 82.1, "volume": 24388.0}, {"date": "2018-07-31", "close": 81.07, "volume": 24117.0}, {"date": "2018-08-01", "close": 81.64, "volume": 43411.0}, {"date": "2018-08-02", "close": 81.67, "volume": 17835.0}, {"date": "2018-08-03", "close": 81.06, "volume": 23970.0}, {"date": "2018-08-06", "close": 81.67, "volume": 56820.0}, {"date": "2018-08-07", "close": 97.7, "volume": 68996.0}, {"date": "2018-08-08", "close": 94.41, "volume": 39630.0}, {"date": "2018-08-09", "close": 95.67, "volume": 40648.0}, {"date": "2018-08-10", "close": 96.93, "volume": 20843.0}, {"date": "2018-08-13", "close": 96.8, "volume": 27586.0}, {"date": "2018-08-14", "close": 98.43, "volume": 21464.0}, {"date": "2018-08-15", "close": 99.74, "volume": 27310.0}, {"date": "2018-08-16", "close": 100.49, "volume": 20718.0}, {"date": "2018-08-17", "close": 102.99, "volume": 41263.0}, {"date": "2018-08-20", "close": 103.54, "volume": 28454.0}, {"date": "2018-08-21", "close": 105.16, "volume": 32636.0}, {"date": "2018-08-22", "close": 101.12, "volume": 49578.0}, {"date": "2018-08-23", "close": 104.7, "volume": 26778.0}, {"date": "2018-08-24", "close": 103.88, "volume": 22875.0}, {"date": "2018-08-27", "close": 101.52, "volume": 20383.0}, {"date": "2018-08-28", "close": 103.14, "volume": 43368.0}, {"date": "2018-08-29", "close": 102.0, "volume": 18423.0}, {"date": "2018-08-30", "close": 99.7, "volume": 37306.0}, {"date": "2018-08-31", "close": 101.28, "volume": 34759.0}, {"date": "2018-09-04", "close": 101.74, "volume": 45920.0}, {"date": "2018-09-05", "close": 104.99, "volume": 61023.0}, {"date": "2018-09-06", "close": 103.97, "volume": 29607.0}, {"date": "2018-09-07", "close": 102.28, "volume": 26490.0}, {"date": "2018-09-10", "close": 101.18, "volume": 31940.0}, {"date": "2018-09-11", "close": 100.0, "volume": 47932.0}, {"date": "2018-09-12", "close": 101.35, "volume": 22219.0}, {"date": "2018-09-13", "close": 103.09, "volume": 39883.0}, {"date": "2018-09-14", "close": 101.2, "volume": 16169.0}, {"date": "2018-09-17", "close": 98.59, "volume": 17267.0}, {"date": "2018-09-18", "close": 97.66, "volume": 36849.0}, {"date": "2018-09-19", "close": 94.65, "volume": 17222.0}, {"date": "2018-09-20", "close": 94.73, "volume": 38950.0}, {"date": "2018-09-21", "close": 95.54, "volume": 121295.0}, {"date": "2018-09-24", "close": 93.7, "volume": 72108.0}, {"date": "2018-09-25", "close": 93.33, "volume": 30067.0}, {"date": "2018-09-26", "close": 94.27, "volume": 32171.0}, {"date": "2018-09-27", "close": 93.94, "volume": 31815.0}, {"date": "2018-09-28", "close": 92.99, "volume": 39749.0}, {"date": "2018-10-01", "close": 93.0, "volume": 28427.0}, {"date": "2018-10-02", "close": 89.56, "volume": 69506.0}, {"date": "2018-10-03", "close": 88.2, "volume": 44607.0}, {"date": "2018-10-04", "close": 85.49, "volume": 23118.0}, {"date": "2018-10-05", "close": 84.29, "volume": 13288.0}, {"date": "2018-10-08", "close": 80.84, "volume": 39940.0}, {"date": "2018-10-09", "close": 81.1, "volume": 41767.0}, {"date": "2018-10-10", "close": 77.75, "volume": 32440.0}, {"date": "2018-10-11", "close": 76.03, "volume": 31336.0}, {"date": "2018-10-12", "close": 76.03, "volume": 40745.0}, {"date": "2018-10-15", "close": 76.63, "volume": 29849.0}, {"date": "2018-10-16", "close": 78.89, "volume": 29465.0}, {"date": "2018-10-17", "close": 79.58, "volume": 72714.0}, {"date": "2018-10-18", "close": 78.45, "volume": 35405.0}, {"date": "2018-10-19", "close": 74.67, "volume": 36609.0}, {"date": "2018-10-22", "close": 76.72, "volume": 21607.0}, {"date": "2018-10-23", "close": 75.99, "volume": 19179.0}, {"date": "2018-10-24", "close": 73.97, "volume": 22006.0}, {"date": "2018-10-25", "close": 74.25, "volume": 32144.0}, {"date": "2018-10-26", "close": 74.67, "volume": 35583.0}, {"date": "2018-10-29", "close": 74.52, "volume": 22088.0}, {"date": "2018-10-30", "close": 77.48, "volume": 24286.0}, {"date": "2018-10-31", "close": 75.31, "volume": 37701.0}, {"date": "2018-11-01", "close": 75.76, "volume": 55697.0}, {"date": "2018-11-02", "close": 75.88, "volume": 16251.0}, {"date": "2018-11-05", "close": 74.23, "volume": 30177.0}, {"date": "2018-11-06", "close": 74.34, "volume": 18701.0}, {"date": "2018-11-07", "close": 73.26, "volume": 22196.0}, {"date": "2018-11-08", "close": 73.39, "volume": 27523.0}, {"date": "2018-11-09", "close": 71.74, "volume": 22081.0}, {"date": "2018-11-12", "close": 72.15, "volume": 24130.0}, {"date": "2018-11-13", "close": 71.6, "volume": 20843.0}, {"date": "2018-11-14", "close": 71.75, "volume": 29728.0}, {"date": "2018-11-15", "close": 70.38, "volume": 27624.0}, {"date": "2018-11-16", "close": 70.37, "volume": 30352.0}, {"date": "2018-11-19", "close": 68.41, "volume": 35443.0}, {"date": "2018-11-20", "close": 68.78, "volume": 48781.0}, {"date": "2018-11-21", "close": 69.91, "volume": 19905.0}, {"date": "2018-11-23", "close": 70.73, "volume": 26409.0}, {"date": "2018-11-26", "close": 71.4, "volume": 35546.0}, {"date": "2018-11-27", "close": 70.82, "volume": 69227.0}, {"date": "2018-11-28", "close": 69.31, "volume": 36654.0}, {"date": "2018-11-29", "close": 70.84, "volume": 35678.0}, {"date": "2018-11-30", "close": 71.3, "volume": 31035.0}, {"date": "2018-12-03", "close": 73.08, "volume": 32729.0}, {"date": "2018-12-04", "close": 70.66, "volume": 59870.0}, {"date": "2018-12-06", "close": 69.6, "volume": 47388.0}, {"date": "2018-12-07", "close": 61.7, "volume": 213197.0}, {"date": "2018-12-10", "close": 65.41, "volume": 89087.0}, {"date": "2018-12-11", "close": 61.16, "volume": 90373.0}, {"date": "2018-12-12", "close": 61.84, "volume": 80625.0}, {"date": "2018-12-13", "close": 60.5, "volume": 80179.0}, {"date": "2018-12-14", "close": 61.75, "volume": 41003.0}, {"date": "2018-12-17", "close": 60.53, "volume": 71508.0}, {"date": "2018-12-18", "close": 60.73, "volume": 23952.0}, {"date": "2018-12-19", "close": 59.74, "volume": 57270.0}, {"date": "2018-12-20", "close": 59.5, "volume": 48916.0}, {"date": "2018-12-21", "close": 59.3, "volume": 102656.0}, {"date": "2018-12-24", "close": 58.05, "volume": 27798.0}, {"date": "2018-12-26", "close": 58.67, "volume": 96623.0}, {"date": "2018-12-27", "close": 58.94, "volume": 55073.0}, {"date": "2018-12-28", "close": 58.37, "volume": 81629.0}, {"date": "2018-12-31", "close": 58.74, "volume": 65351.0}, {"date": "2019-01-02", "close": 60.8, "volume": 75914.0}, {"date": "2019-01-03", "close": 59.17, "volume": 60528.0}, {"date": "2019-01-04", "close": 60.83, "volume": 122545.0}, {"date": "2019-01-07", "close": 64.57, "volume": 50582.0}, {"date": "2019-01-08", "close": 64.59, "volume": 24772.0}, {"date": "2019-01-09", "close": 66.14, "volume": 30100.0}, {"date": "2019-01-10", "close": 64.8, "volume": 36560.0}, {"date": "2019-01-11", "close": 65.3, "volume": 16172.0}, {"date": "2019-01-14", "close": 62.79, "volume": 35128.0}, {"date": "2019-01-15", "close": 62.16, "volume": 46315.0}, {"date": "2019-01-16", "close": 63.78, "volume": 42865.0}, {"date": "2019-01-17", "close": 65.8, "volume": 35322.0}, {"date": "2019-01-18", "close": 66.83, "volume": 50588.0}, {"date": "2019-01-22", "close": 63.52, "volume": 31267.0}, {"date": "2019-01-23", "close": 63.14, "volume": 22383.0}, {"date": "2019-01-24", "close": 63.82, "volume": 34610.0}, {"date": "2019-01-25", "close": 63.93, "volume": 43798.0}, {"date": "2019-01-28", "close": 63.16, "volume": 27347.0}, {"date": "2019-01-29", "close": 62.85, "volume": 25981.0}, {"date": "2019-01-30", "close": 62.59, "volume": 27015.0}, {"date": "2019-01-31", "close": 62.65, "volume": 33062.0}, {"date": "2019-02-01", "close": 62.26, "volume": 36801.0}, {"date": "2019-02-04", "close": 59.27, "volume": 171214.0}, {"date": "2019-02-05", "close": 61.02, "volume": 116538.0}, {"date": "2019-02-06", "close": 61.53, "volume": 45784.0}, {"date": "2019-02-07", "close": 60.51, "volume": 37092.0}, {"date": "2019-02-08", "close": 60.12, "volume": 51490.0}, {"date": "2019-02-11", "close": 61.85, "volume": 54260.0}, {"date": "2019-02-12", "close": 62.2, "volume": 64610.0}, {"date": "2019-02-13", "close": 64.26, "volume": 40325.0}, {"date": "2019-02-14", "close": 63.91, "volume": 38368.0}, {"date": "2019-02-15", "close": 66.04, "volume": 30614.0}, {"date": "2019-02-19", "close": 66.0, "volume": 64897.0}, {"date": "2019-02-20", "close": 65.63, "volume": 112123.0}, {"date": "2019-02-21", "close": 66.87, "volume": 52360.0}, {"date": "2019-02-22", "close": 67.52, "volume": 39100.0}, {"date": "2019-02-25", "close": 66.34, "volume": 31427.0}, {"date": "2019-02-26", "close": 66.08, "volume": 21306.0}, {"date": "2019-02-27", "close": 65.79, "volume": 52294.0}, {"date": "2019-02-28", "close": 65.64, "volume": 24577.0}, {"date": "2019-03-01", "close": 66.35, "volume": 27549.0}, {"date": "2019-03-04", "close": 66.61, "volume": 23904.0}, {"date": "2019-03-05", "close": 67.11, "volume": 24369.0}, {"date": "2019-03-06", "close": 66.64, "volume": 57797.0}, {"date": "2019-03-07", "close": 66.62, "volume": 71309.0}, {"date": "2019-03-08", "close": 68.08, "volume": 62820.0}, {"date": "2019-03-11", "close": 68.05, "volume": 49386.0}, {"date": "2019-03-12", "close": 69.3, "volume": 60994.0}, {"date": "2019-03-13", "close": 69.14, "volume": 28818.0}, {"date": "2019-03-14", "close": 69.18, "volume": 33123.0}, {"date": "2019-03-15", "close": 70.2, "volume": 66994.0}, {"date": "2019-03-18", "close": 70.0, "volume": 25967.0}, {"date": "2019-03-19", "close": 69.7, "volume": 43024.0}, {"date": "2019-03-20", "close": 69.0, "volume": 41681.0}, {"date": "2019-03-21", "close": 69.8, "volume": 38528.0}, {"date": "2019-03-22", "close": 66.76, "volume": 66369.0}, {"date": "2019-03-25", "close": 68.2, "volume": 25702.0}, {"date": "2019-03-26", "close": 68.65, "volume": 46298.0}, {"date": "2019-03-27", "close": 69.8, "volume": 23071.0}, {"date": "2019-03-28", "close": 70.5, "volume": 21264.0}, {"date": "2019-03-29", "close": 71.36, "volume": 31392.0}, {"date": "2019-04-01", "close": 71.7, "volume": 58763.0}, {"date": "2019-04-02", "close": 69.81, "volume": 28100.0}, {"date": "2019-04-03", "close": 70.13, "volume": 19135.0}, {"date": "2019-04-04", "close": 71.69, "volume": 18887.0}, {"date": "2019-04-05", "close": 72.41, "volume": 25688.0}, {"date": "2019-04-08", "close": 72.76, "volume": 34733.0}, {"date": "2019-04-09", "close": 71.66, "volume": 21923.0}, {"date": "2019-04-10", "close": 72.63, "volume": 13973.0}, {"date": "2019-04-11", "close": 73.25, "volume": 22873.0}, {"date": "2019-04-12", "close": 72.73, "volume": 26908.0}, {"date": "2019-04-15", "close": 72.62, "volume": 26513.0}, {"date": "2019-04-16", "close": 72.41, "volume": 16620.0}, {"date": "2019-04-17", "close": 72.31, "volume": 27986.0}, {"date": "2019-04-18", "close": 72.42, "volume": 17873.0}, {"date": "2019-04-22", "close": 71.63, "volume": 32626.0}, {"date": "2019-04-23", "close": 73.02, "volume": 41168.0}, {"date": "2019-04-24", "close": 74.18, "volume": 46306.0}, {"date": "2019-04-25", "close": 74.05, "volume": 27957.0}, {"date": "2019-04-26", "close": 76.49, "volume": 35864.0}, {"date": "2019-04-29", "close": 78.31, "volume": 38097.0}, {"date": "2019-04-30", "close": 76.67, "volume": 43174.0}, {"date": "2019-05-01", "close": 76.76, "volume": 35905.0}, {"date": "2019-05-02", "close": 76.89, "volume": 40602.0}, {"date": "2019-05-03", "close": 86.7, "volume": 101846.0}, {"date": "2019-05-06", "close": 85.73, "volume": 53439.0}, {"date": "2019-05-07", "close": 82.29, "volume": 45211.0}, {"date": "2019-05-08", "close": 82.85, "volume": 34226.0}, {"date": "2019-05-09", "close": 82.55, "volume": 39032.0}, {"date": "2019-05-10", "close": 80.86, "volume": 43769.0}, {"date": "2019-05-13", "close": 83.07, "volume": 50981.0}, {"date": "2019-05-14", "close": 82.06, "volume": 29820.0}, {"date": "2019-05-15", "close": 81.35, "volume": 36825.0}, {"date": "2019-05-16", "close": 82.03, "volume": 26632.0}, {"date": "2019-05-17", "close": 81.03, "volume": 30189.0}, {"date": "2019-05-20", "close": 80.53, "volume": 22240.0}, {"date": "2019-05-21", "close": 82.64, "volume": 40015.0}, {"date": "2019-05-22", "close": 81.1, "volume": 37222.0}, {"date": "2019-05-23", "close": 80.3, "volume": 34335.0}, {"date": "2019-05-24", "close": 78.7, "volume": 37702.0}, {"date": "2019-05-28", "close": 78.94, "volume": 90740.0}, {"date": "2019-05-29", "close": 76.1, "volume": 29463.0}, {"date": "2019-05-30", "close": 76.7, "volume": 22867.0}, {"date": "2019-05-31", "close": 73.81, "volume": 38642.0}, {"date": "2019-06-03", "close": 75.2, "volume": 38672.0}, {"date": "2019-06-04", "close": 78.8, "volume": 45537.0}, {"date": "2019-06-05", "close": 77.33, "volume": 47007.0}, {"date": "2019-06-06", "close": 75.31, "volume": 33807.0}, {"date": "2019-06-07", "close": 74.79, "volume": 101299.0}, {"date": "2019-06-10", "close": 76.33, "volume": 65594.0}, {"date": "2019-06-11", "close": 78.31, "volume": 72709.0}, {"date": "2019-06-12", "close": 77.29, "volume": 56390.0}, {"date": "2019-06-13", "close": 79.0, "volume": 58244.0}, {"date": "2019-06-14", "close": 79.36, "volume": 64852.0}, {"date": "2019-06-17", "close": 79.38, "volume": 84826.0}, {"date": "2019-06-18", "close": 80.03, "volume": 41128.0}, {"date": "2019-06-19", "close": 79.49, "volume": 66099.0}, {"date": "2019-06-20", "close": 79.04, "volume": 31627.0}, {"date": "2019-06-21", "close": 77.59, "volume": 116582.0}, {"date": "2019-06-24", "close": 76.82, "volume": 119970.0}, {"date": "2019-06-25", "close": 75.69, "volume": 69128.0}, {"date": "2019-06-26", "close": 75.7, "volume": 103818.0}, {"date": "2019-06-27", "close": 76.76, "volume": 33026.0}, {"date": "2019-06-28", "close": 74.57, "volume": 129242.0}, {"date": "2019-07-01", "close": 75.7, "volume": 50709.0}, {"date": "2019-07-02", "close": 74.96, "volume": 28205.0}, {"date": "2019-07-03", "close": 76.21, "volume": 24029.0}, {"date": "2019-07-05", "close": 75.7, "volume": 29894.0}, {"date": "2019-07-08", "close": 75.11, "volume": 49417.0}, {"date": "2019-07-09", "close": 74.55, "volume": 49192.0}, {"date": "2019-07-10", "close": 73.75, "volume": 41672.0}, {"date": "2019-07-11", "close": 73.11, "volume": 17510.0}, {"date": "2019-07-12", "close": 74.39, "volume": 16457.0}, {"date": "2019-07-15", "close": 71.7, "volume": 65853.0}, {"date": "2019-07-16", "close": 70.99, "volume": 34581.0}, {"date": "2019-07-17", "close": 69.8, "volume": 59629.0}, {"date": "2019-07-18", "close": 68.9, "volume": 41498.0}, {"date": "2019-07-19", "close": 68.73, "volume": 54110.0}, {"date": "2019-07-22", "close": 68.01, "volume": 34654.0}, {"date": "2019-07-23", "close": 68.63, "volume": 21506.0}, {"date": "2019-07-24", "close": 68.79, "volume": 29069.0}, {"date": "2019-07-25", "close": 68.72, "volume": 44329.0}, {"date": "2019-07-26", "close": 68.47, "volume": 46411.0}, {"date": "2019-07-29", "close": 68.5, "volume": 25673.0}, {"date": "2019-07-30", "close": 68.4, "volume": 48566.0}, {"date": "2019-07-31", "close": 67.99, "volume": 69915.0}, {"date": "2019-08-01", "close": 66.52, "volume": 52040.0}, {"date": "2019-08-02", "close": 63.71, "volume": 118940.0}, {"date": "2019-08-05", "close": 63.51, "volume": 64043.0}, {"date": "2019-08-06", "close": 60.68, "volume": 100339.0}, {"date": "2019-08-07", "close": 59.96, "volume": 55549.0}, {"date": "2019-08-08", "close": 60.71, "volume": 48234.0}, {"date": "2019-08-09", "close": 60.33, "volume": 66540.0}, {"date": "2019-08-12", "close": 59.42, "volume": 81328.0}, {"date": "2019-08-13", "close": 59.99, "volume": 78033.0}, {"date": "2019-08-14", "close": 57.65, "volume": 70631.0}, {"date": "2019-08-15", "close": 57.72, "volume": 71315.0}, {"date": "2019-08-16", "close": 57.9, "volume": 66889.0}, {"date": "2019-08-19", "close": 58.05, "volume": 55579.0}, {"date": "2019-08-20", "close": 57.3, "volume": 53809.0}, {"date": "2019-08-21", "close": 57.62, "volume": 61208.0}, {"date": "2019-08-22", "close": 57.06, "volume": 38770.0}, {"date": "2019-08-23", "close": 55.31, "volume": 52785.0}, {"date": "2019-08-26", "close": 55.66, "volume": 42044.0}, {"date": "2019-08-27", "close": 55.62, "volume": 51613.0}, {"date": "2019-08-28", "close": 56.25, "volume": 20996.0}, {"date": "2019-08-29", "close": 56.72, "volume": 34887.0}, {"date": "2019-08-30", "close": 56.0, "volume": 21042.0}, {"date": "2019-09-03", "close": 54.47, "volume": 34426.0}, {"date": "2019-09-04", "close": 54.75, "volume": 54246.0}, {"date": "2019-09-05", "close": 55.49, "volume": 65040.0}, {"date": "2019-09-06", "close": 56.34, "volume": 44796.0}, {"date": "2019-09-09", "close": 56.0, "volume": 156407.0}, {"date": "2019-09-10", "close": 57.97, "volume": 90570.0}, {"date": "2019-09-11", "close": 60.54, "volume": 49705.0}, {"date": "2019-09-12", "close": 61.7, "volume": 36123.0}, {"date": "2019-09-13", "close": 60.62, "volume": 41446.0}, {"date": "2019-09-16", "close": 59.89, "volume": 43304.0}, {"date": "2019-09-17", "close": 59.45, "volume": 43859.0}, {"date": "2019-09-18", "close": 58.51, "volume": 34743.0}, {"date": "2019-09-19", "close": 57.68, "volume": 33719.0}, {"date": "2019-09-20", "close": 57.24, "volume": 48010.0}, {"date": "2019-09-23", "close": 57.33, "volume": 45699.0}, {"date": "2019-09-24", "close": 56.26, "volume": 40107.0}, {"date": "2019-09-25", "close": 57.82, "volume": 36937.0}, {"date": "2019-09-26", "close": 56.7, "volume": 40669.0}, {"date": "2019-09-27", "close": 58.63, "volume": 46677.0}, {"date": "2019-09-30", "close": 58.56, "volume": 106828.0}, {"date": "2019-10-01", "close": 58.69, "volume": 39838.0}, {"date": "2019-10-02", "close": 59.21, "volume": 43766.0}, {"date": "2019-10-03", "close": 57.53, "volume": 39084.0}, {"date": "2019-10-04", "close": 58.44, "volume": 37246.0}, {"date": "2019-10-07", "close": 59.46, "volume": 92091.0}, {"date": "2019-10-08", "close": 59.85, "volume": 30779.0}, {"date": "2019-10-09", "close": 60.15, "volume": 36382.0}, {"date": "2019-10-10", "close": 59.95, "volume": 31420.0}, {"date": "2019-10-11", "close": 60.19, "volume": 29272.0}, {"date": "2019-10-14", "close": 59.7, "volume": 16571.0}, {"date": "2019-10-15", "close": 59.83, "volume": 24234.0}, {"date": "2019-10-16", "close": 60.12, "volume": 27200.0}, {"date": "2019-10-17", "close": 59.78, "volume": 20335.0}, {"date": "2019-10-18", "close": 59.99, "volume": 32097.0}, {"date": "2019-10-21", "close": 59.69, "volume": 23593.0}, {"date": "2019-10-22", "close": 59.99, "volume": 30948.0}, {"date": "2019-10-23", "close": 60.63, "volume": 21191.0}, {"date": "2019-10-24", "close": 60.05, "volume": 17992.0}, {"date": "2019-10-25", "close": 59.81, "volume": 14876.0}, {"date": "2019-10-28", "close": 59.56, "volume": 12516.0}, {"date": "2019-10-29", "close": 59.56, "volume": 25687.0}, {"date": "2019-10-30", "close": 59.31, "volume": 31073.0}, {"date": "2019-10-31", "close": 58.55, "volume": 39010.0}, {"date": "2019-11-01", "close": 59.35, "volume": 32479.0}, {"date": "2019-11-04", "close": 61.06, "volume": 28324.0}, {"date": "2019-11-05", "close": 61.94, "volume": 22890.0}, {"date": "2019-11-06", "close": 60.87, "volume": 28871.0}, {"date": "2019-11-07", "close": 61.64, "volume": 45141.0}, {"date": "2019-11-08", "close": 61.35, "volume": 43387.0}, {"date": "2019-11-11", "close": 62.34, "volume": 48620.0}, {"date": "2019-11-12", "close": 63.52, "volume": 40769.0}, {"date": "2019-11-13", "close": 64.19, "volume": 27084.0}, {"date": "2019-11-14", "close": 63.98, "volume": 34493.0}, {"date": "2019-11-15", "close": 64.81, "volume": 35294.0}, {"date": "2019-11-18", "close": 64.65, "volume": 30358.0}, {"date": "2019-11-19", "close": 63.72, "volume": 21554.0}, {"date": "2019-11-20", "close": 62.26, "volume": 20233.0}, {"date": "2019-11-21", "close": 62.11, "volume": 21717.0}, {"date": "2019-11-22", "close": 62.8, "volume": 21650.0}, {"date": "2019-11-25", "close": 64.95, "volume": 24955.0}, {"date": "2019-11-26", "close": 65.24, "volume": 59583.0}, {"date": "2019-11-27", "close": 65.18, "volume": 24605.0}, {"date": "2019-11-29", "close": 64.6, "volume": 8795.0}, {"date": "2019-12-02", "close": 64.16, "volume": 51466.0}, {"date": "2019-12-03", "close": 64.14, "volume": 34397.0}, {"date": "2019-12-04", "close": 64.65, "volume": 66142.0}, {"date": "2019-12-05", "close": 65.61, "volume": 45561.0}, {"date": "2019-12-06", "close": 78.17, "volume": 152709.0}, {"date": "2019-12-09", "close": 77.14, "volume": 46220.0}, {"date": "2019-12-10", "close": 75.29, "volume": 63942.0}, {"date": "2019-12-11", "close": 76.59, "volume": 51315.0}, {"date": "2019-12-12", "close": 77.2, "volume": 37244.0}, {"date": "2019-12-13", "close": 76.3, "volume": 62715.0}, {"date": "2019-12-16", "close": 76.89, "volume": 30766.0}, {"date": "2019-12-17", "close": 75.87, "volume": 29982.0}, {"date": "2019-12-18", "close": 75.92, "volume": 43949.0}, {"date": "2019-12-19", "close": 75.59, "volume": 80849.0}, {"date": "2019-12-20", "close": 75.8, "volume": 93461.0}, {"date": "2019-12-23", "close": 75.71, "volume": 42922.0}, {"date": "2019-12-24", "close": 76.02, "volume": 14587.0}, {"date": "2019-12-26", "close": 75.91, "volume": 54014.0}, {"date": "2019-12-27", "close": 75.95, "volume": 62147.0}, {"date": "2019-12-30", "close": 76.98, "volume": 32908.0}, {"date": "2019-12-31", "close": 76.7, "volume": 20419.0}, {"date": "2020-01-02", "close": 75.96, "volume": 28819.0}, {"date": "2020-01-03", "close": 76.57, "volume": 62725.0}, {"date": "2020-01-06", "close": 78.84, "volume": 56755.0}, {"date": "2020-01-07", "close": 77.05, "volume": 39455.0}, {"date": "2020-01-08", "close": 76.5, "volume": 63674.0}, {"date": "2020-01-09", "close": 75.21, "volume": 56284.0}, {"date": "2020-01-10", "close": 75.31, "volume": 51082.0}, {"date": "2020-01-13", "close": 76.57, "volume": 28567.0}, {"date": "2020-01-14", "close": 78.61, "volume": 31121.0}, {"date": "2020-01-15", "close": 77.76, "volume": 27770.0}, {"date": "2020-01-16", "close": 78.2, "volume": 15915.0}, {"date": "2020-01-17", "close": 78.35, "volume": 16150.0}, {"date": "2020-01-21", "close": 77.12, "volume": 43355.0}, {"date": "2020-01-22", "close": 76.5, "volume": 38890.0}, {"date": "2020-01-23", "close": 77.02, "volume": 29888.0}, {"date": "2020-01-24", "close": 76.16, "volume": 32634.0}, {"date": "2020-01-27", "close": 75.23, "volume": 26548.0}, {"date": "2020-01-28", "close": 76.1, "volume": 22450.0}, {"date": "2020-01-29", "close": 75.62, "volume": 38519.0}, {"date": "2020-01-30", "close": 76.41, "volume": 37782.0}, {"date": "2020-01-31", "close": 78.6, "volume": 111534.0}, {"date": "2020-02-03", "close": 74.88, "volume": 59851.0}, {"date": "2020-02-04", "close": 75.94, "volume": 30867.0}, {"date": "2020-02-05", "close": 73.94, "volume": 64823.0}, {"date": "2020-02-06", "close": 74.49, "volume": 21433.0}, {"date": "2020-02-07", "close": 74.41, "volume": 25111.0}, {"date": "2020-02-10", "close": 74.29, "volume": 21539.0}, {"date": "2020-02-11", "close": 72.05, "volume": 74924.0}, {"date": "2020-02-12", "close": 73.31, "volume": 32754.0}, {"date": "2020-02-13", "close": 73.03, "volume": 14925.0}, {"date": "2020-02-14", "close": 72.56, "volume": 22475.0}, {"date": "2020-02-18", "close": 71.89, "volume": 15353.0}, {"date": "2020-02-19", "close": 70.14, "volume": 27418.0}, {"date": "2020-02-20", "close": 69.79, "volume": 13520.0}, {"date": "2020-02-21", "close": 70.5, "volume": 39714.0}, {"date": "2020-02-24", "close": 67.3, "volume": 21356.0}, {"date": "2020-02-25", "close": 63.78, "volume": 37481.0}, {"date": "2020-02-26", "close": 63.94, "volume": 30069.0}, {"date": "2020-02-27", "close": 62.65, "volume": 36056.0}, {"date": "2020-02-28", "close": 62.41, "volume": 54768.0}, {"date": "2020-03-02", "close": 62.52, "volume": 52764.0}, {"date": "2020-03-03", "close": 61.79, "volume": 51911.0}, {"date": "2020-03-04", "close": 62.15, "volume": 29574.0}, {"date": "2020-03-05", "close": 59.65, "volume": 55988.0}, {"date": "2020-03-06", "close": 60.27, "volume": 37518.0}, {"date": "2020-03-09", "close": 59.04, "volume": 68108.0}, {"date": "2020-03-10", "close": 59.65, "volume": 126267.0}, {"date": "2020-03-11", "close": 58.15, "volume": 68302.0}, {"date": "2020-03-12", "close": 53.46, "volume": 85324.0}, {"date": "2020-03-13", "close": 55.8, "volume": 118166.0}, {"date": "2020-03-16", "close": 51.29, "volume": 57743.0}, {"date": "2020-03-17", "close": 58.17, "volume": 61220.0}, {"date": "2020-03-18", "close": 55.04, "volume": 50132.0}, {"date": "2020-03-19", "close": 55.42, "volume": 57239.0}, {"date": "2020-03-20", "close": 52.32, "volume": 101286.0}, {"date": "2020-03-23", "close": 53.43, "volume": 40207.0}, {"date": "2020-03-24", "close": 55.61, "volume": 39740.0}, {"date": "2020-03-25", "close": 56.19, "volume": 79301.0}, {"date": "2020-03-26", "close": 63.0, "volume": 39852.0}, {"date": "2020-03-27", "close": 59.29, "volume": 38669.0}, {"date": "2020-03-30", "close": 60.08, "volume": 32363.0}, {"date": "2020-03-31", "close": 62.7, "volume": 53066.0}, {"date": "2020-04-01", "close": 58.39, "volume": 44373.0}, {"date": "2020-04-02", "close": 59.7, "volume": 46788.0}, {"date": "2020-04-03", "close": 58.68, "volume": 35194.0}, {"date": "2020-04-06", "close": 59.9, "volume": 42635.0}, {"date": "2020-04-07", "close": 60.42, "volume": 44409.0}, {"date": "2020-04-08", "close": 63.34, "volume": 33773.0}, {"date": "2020-04-09", "close": 63.73, "volume": 24589.0}, {"date": "2020-04-13", "close": 61.18, "volume": 20464.0}, {"date": "2020-04-14", "close": 60.59, "volume": 33933.0}, {"date": "2020-04-15", "close": 59.6, "volume": 56995.0}, {"date": "2020-04-16", "close": 57.46, "volume": 36694.0}, {"date": "2020-04-17", "close": 60.84, "volume": 31618.0}, {"date": "2020-04-20", "close": 58.77, "volume": 23301.0}, {"date": "2020-04-21", "close": 58.1, "volume": 38184.0}, {"date": "2020-04-22", "close": 58.31, "volume": 15912.0}, {"date": "2020-04-23", "close": 58.33, "volume": 30496.0}, {"date": "2020-04-24", "close": 59.85, "volume": 22312.0}, {"date": "2020-04-27", "close": 65.83, "volume": 40572.0}, {"date": "2020-04-28", "close": 65.59, "volume": 32398.0}, {"date": "2020-04-29", "close": 66.93, "volume": 30781.0}, {"date": "2020-04-30", "close": 68.36, "volume": 45420.0}, {"date": "2020-05-01", "close": 66.58, "volume": 32803.0}, {"date": "2020-05-04", "close": 62.2, "volume": 42797.0}, {"date": "2020-05-05", "close": 67.33, "volume": 50889.0}, {"date": "2020-05-06", "close": 67.24, "volume": 33865.0}, {"date": "2020-05-07", "close": 67.2, "volume": 30649.0}, {"date": "2020-05-08", "close": 69.1, "volume": 35283.0}, {"date": "2020-05-11", "close": 68.42, "volume": 63079.0}, {"date": "2020-05-12", "close": 65.73, "volume": 40390.0}, {"date": "2020-05-13", "close": 63.72, "volume": 33535.0}, {"date": "2020-05-14", "close": 63.21, "volume": 25242.0}, {"date": "2020-05-15", "close": 64.99, "volume": 44399.0}, {"date": "2020-05-18", "close": 69.47, "volume": 35613.0}, {"date": "2020-05-19", "close": 66.55, "volume": 36488.0}, {"date": "2020-05-20", "close": 68.23, "volume": 36576.0}, {"date": "2020-05-21", "close": 68.82, "volume": 42443.0}, {"date": "2020-05-22", "close": 71.97, "volume": 25678.0}, {"date": "2020-05-26", "close": 76.06, "volume": 86255.0}, {"date": "2020-05-27", "close": 76.26, "volume": 45032.0}, {"date": "2020-05-28", "close": 75.22, "volume": 40914.0}, {"date": "2020-05-29", "close": 77.61, "volume": 59700.0}, {"date": "2020-06-01", "close": 78.37, "volume": 33153.0}, {"date": "2020-06-02", "close": 80.69, "volume": 34566.0}, {"date": "2020-06-03", "close": 86.19, "volume": 44660.0}, {"date": "2020-06-04", "close": 81.84, "volume": 32888.0}, {"date": "2020-06-05", "close": 84.14, "volume": 41159.0}, {"date": "2020-06-08", "close": 83.11, "volume": 36152.0}, {"date": "2020-06-09", "close": 84.32, "volume": 33857.0}, {"date": "2020-06-10", "close": 82.9, "volume": 22430.0}, {"date": "2020-06-11", "close": 77.17, "volume": 54266.0}, {"date": "2020-06-12", "close": 80.31, "volume": 39292.0}, {"date": "2020-06-15", "close": 83.11, "volume": 27404.0}, {"date": "2020-06-16", "close": 83.28, "volume": 25743.0}, {"date": "2020-06-17", "close": 82.7, "volume": 15963.0}, {"date": "2020-06-18", "close": 82.2, "volume": 13105.0}, {"date": "2020-06-19", "close": 82.5, "volume": 49468.0}, {"date": "2020-06-22", "close": 84.0, "volume": 25213.0}, {"date": "2020-06-23", "close": 88.41, "volume": 82350.0}, {"date": "2020-06-24", "close": 86.01, "volume": 48021.0}, {"date": "2020-06-25", "close": 87.0, "volume": 49312.0}, {"date": "2020-06-26", "close": 86.14, "volume": 51290.0}, {"date": "2020-06-29", "close": 87.73, "volume": 49113.0}, {"date": "2020-06-30", "close": 91.02, "volume": 27688.0}, {"date": "2020-07-01", "close": 90.11, "volume": 27299.0}, {"date": "2020-07-02", "close": 90.75, "volume": 17573.0}, {"date": "2020-07-06", "close": 92.73, "volume": 36801.0}, {"date": "2020-07-07", "close": 91.01, "volume": 30018.0}, {"date": "2020-07-08", "close": 92.22, "volume": 41103.0}, {"date": "2020-07-09", "close": 88.07, "volume": 30422.0}, {"date": "2020-07-10", "close": 88.21, "volume": 47213.0}, {"date": "2020-07-13", "close": 84.73, "volume": 35895.0}, {"date": "2020-07-14", "close": 88.81, "volume": 34681.0}, {"date": "2020-07-15", "close": 90.75, "volume": 39705.0}, {"date": "2020-07-16", "close": 92.91, "volume": 26711.0}, {"date": "2020-07-17", "close": 93.28, "volume": 21172.0}, {"date": "2020-07-20", "close": 87.6, "volume": 54207.0}, {"date": "2020-07-21", "close": 90.2, "volume": 18589.0}, {"date": "2020-07-22", "close": 91.0, "volume": 38653.0}, {"date": "2020-07-23", "close": 89.67, "volume": 22732.0}, {"date": "2020-07-24", "close": 88.16, "volume": 55043.0}, {"date": "2020-07-27", "close": 89.95, "volume": 82173.0}, {"date": "2020-07-28", "close": 90.51, "volume": 81930.0}, {"date": "2020-07-29", "close": 95.54, "volume": 35267.0}, {"date": "2020-07-30", "close": 93.53, "volume": 25940.0}, {"date": "2020-07-31", "close": 87.56, "volume": 109197.0}, {"date": "2020-08-03", "close": 89.88, "volume": 38153.0}, {"date": "2020-08-04", "close": 87.89, "volume": 27165.0}, {"date": "2020-08-05", "close": 87.2, "volume": 26468.0}, {"date": "2020-08-06", "close": 87.4, "volume": 32368.0}, {"date": "2020-08-07", "close": 89.01, "volume": 22010.0}, {"date": "2020-08-10", "close": 88.1, "volume": 17653.0}, {"date": "2020-08-11", "close": 84.91, "volume": 21321.0}, {"date": "2020-08-12", "close": 86.5, "volume": 26783.0}, {"date": "2020-08-13", "close": 87.65, "volume": 32178.0}, {"date": "2020-08-14", "close": 85.78, "volume": 16861.0}, {"date": "2020-08-17", "close": 85.7, "volume": 19670.0}, {"date": "2020-08-18", "close": 84.67, "volume": 22184.0}, {"date": "2020-08-19", "close": 85.44, "volume": 42237.0}, {"date": "2020-08-20", "close": 84.91, "volume": 16315.0}, {"date": "2020-08-21", "close": 83.81, "volume": 42797.0}, {"date": "2020-08-24", "close": 84.98, "volume": 17122.0}, {"date": "2020-08-25", "close": 84.06, "volume": 29114.0}, {"date": "2020-08-26", "close": 83.83, "volume": 15374.0}, {"date": "2020-08-27", "close": 83.35, "volume": 21412.0}, {"date": "2020-08-28", "close": 84.16, "volume": 20754.0}, {"date": "2020-08-31", "close": 85.71, "volume": 71861.0}, {"date": "2020-09-01", "close": 85.93, "volume": 29531.0}, {"date": "2020-09-02", "close": 84.05, "volume": 55722.0}, {"date": "2020-09-03", "close": 82.02, "volume": 44727.0}, {"date": "2020-09-04", "close": 80.37, "volume": 61256.0}, {"date": "2020-09-08", "close": 82.56, "volume": 32277.0}, {"date": "2020-09-09", "close": 84.16, "volume": 37278.0}, {"date": "2020-09-10", "close": 84.48, "volume": 34158.0}, {"date": "2020-09-11", "close": 84.75, "volume": 32168.0}, {"date": "2020-09-14", "close": 85.74, "volume": 33454.0}, {"date": "2020-09-15", "close": 84.27, "volume": 27157.0}, {"date": "2020-09-16", "close": 83.91, "volume": 29767.0}, {"date": "2020-09-17", "close": 83.5, "volume": 18239.0}, {"date": "2020-09-18", "close": 82.87, "volume": 86121.0}, {"date": "2020-09-21", "close": 80.65, "volume": 32342.0}, {"date": "2020-09-22", "close": 81.95, "volume": 15791.0}, {"date": "2020-09-23", "close": 80.27, "volume": 28937.0}, {"date": "2020-09-24", "close": 80.36, "volume": 34514.0}, {"date": "2020-09-25", "close": 82.05, "volume": 44715.0}, {"date": "2020-09-28", "close": 82.68, "volume": 30751.0}, {"date": "2020-09-29", "close": 82.1, "volume": 42042.0}, {"date": "2020-09-30", "close": 81.89, "volume": 41515.0}, {"date": "2020-10-01", "close": 82.81, "volume": 29460.0}, {"date": "2020-10-02", "close": 86.18, "volume": 114734.0}, {"date": "2020-10-05", "close": 88.91, "volume": 29149.0}, {"date": "2020-10-06", "close": 86.7, "volume": 33959.0}, {"date": "2020-10-07", "close": 89.83, "volume": 52194.0}, {"date": "2020-10-08", "close": 87.58, "volume": 37215.0}, {"date": "2020-10-09", "close": 90.8, "volume": 36738.0}, {"date": "2020-10-12", "close": 88.67, "volume": 18229.0}, {"date": "2020-10-13", "close": 88.88, "volume": 22173.0}, {"date": "2020-10-14", "close": 88.12, "volume": 19653.0}, {"date": "2020-10-15", "close": 88.92, "volume": 25486.0}, {"date": "2020-10-16", "close": 89.05, "volume": 28994.0}, {"date": "2020-10-19", "close": 88.92, "volume": 35191.0}, {"date": "2020-10-20", "close": 88.82, "volume": 29805.0}, {"date": "2020-10-21", "close": 86.37, "volume": 28325.0}, {"date": "2020-10-22", "close": 85.34, "volume": 26831.0}, {"date": "2020-10-23", "close": 86.33, "volume": 14061.0}, {"date": "2020-10-26", "close": 85.62, "volume": 15734.0}, {"date": "2020-10-27", "close": 86.11, "volume": 21452.0}, {"date": "2020-10-28", "close": 86.44, "volume": 25224.0}, {"date": "2020-10-29", "close": 86.69, "volume": 21271.0}, {"date": "2020-10-30", "close": 87.33, "volume": 33349.0}, {"date": "2020-11-02", "close": 87.71, "volume": 29450.0}, {"date": "2020-11-03", "close": 92.04, "volume": 25373.0}, {"date": "2020-11-04", "close": 90.38, "volume": 12122.0}, {"date": "2020-11-05", "close": 92.15, "volume": 16249.0}, {"date": "2020-11-06", "close": 90.48, "volume": 33144.0}, {"date": "2020-11-09", "close": 85.18, "volume": 56046.0}, {"date": "2020-11-10", "close": 85.69, "volume": 44592.0}, {"date": "2020-11-11", "close": 86.0, "volume": 52523.0}, {"date": "2020-11-12", "close": 84.76, "volume": 24907.0}, {"date": "2020-11-13", "close": 85.4, "volume": 29148.0}, {"date": "2020-11-16", "close": 85.33, "volume": 41587.0}, {"date": "2020-11-17", "close": 84.99, "volume": 27727.0}, {"date": "2020-11-18", "close": 84.7, "volume": 15256.0}, {"date": "2020-11-19", "close": 84.48, "volume": 15665.0}, {"date": "2020-11-20", "close": 84.3, "volume": 16651.0}, {"date": "2020-11-23", "close": 85.23, "volume": 27224.0}, {"date": "2020-11-24", "close": 84.7, "volume": 41452.0}, {"date": "2020-11-25", "close": 84.05, "volume": 27369.0}, {"date": "2020-11-27", "close": 84.98, "volume": 11794.0}, {"date": "2020-11-30", "close": 83.6, "volume": 36931.0}, {"date": "2020-12-01", "close": 84.39, "volume": 30848.0}, {"date": "2020-12-02", "close": 83.78, "volume": 25839.0}, {"date": "2020-12-03", "close": 84.67, "volume": 24773.0}, {"date": "2020-12-04", "close": 88.56, "volume": 45965.0}, {"date": "2020-12-07", "close": 88.69, "volume": 57851.0}, {"date": "2020-12-08", "close": 88.16, "volume": 51331.0}, {"date": "2020-12-09", "close": 87.54, "volume": 19276.0}, {"date": "2020-12-10", "close": 90.55, "volume": 53465.0}, {"date": "2020-12-11", "close": 95.77, "volume": 113311.0}, {"date": "2020-12-14", "close": 98.02, "volume": 50067.0}, {"date": "2020-12-15", "close": 100.48, "volume": 49123.0}, {"date": "2020-12-16", "close": 98.6, "volume": 40640.0}, {"date": "2020-12-17", "close": 98.53, "volume": 41433.0}, {"date": "2020-12-18", "close": 104.5, "volume": 100932.0}, {"date": "2020-12-21", "close": 104.29, "volume": 62731.0}, {"date": "2020-12-22", "close": 108.88, "volume": 35948.0}, {"date": "2020-12-23", "close": 108.27, "volume": 34624.0}, {"date": "2020-12-24", "close": 108.01, "volume": 14071.0}, {"date": "2020-12-28", "close": 111.2, "volume": 29878.0}, {"date": "2020-12-29", "close": 111.0, "volume": 26972.0}, {"date": "2020-12-30", "close": 113.21, "volume": 19693.0}, {"date": "2020-12-31", "close": 112.63, "volume": 15463.0}, {"date": "2021-01-04", "close": 112.21, "volume": 34854.0}, {"date": "2021-01-05", "close": 114.28, "volume": 29279.0}, {"date": "2021-01-06", "close": 115.98, "volume": 46778.0}, {"date": "2021-01-07", "close": 118.56, "volume": 20457.0}, {"date": "2021-01-08", "close": 117.36, "volume": 28547.0}, {"date": "2021-01-11", "close": 119.76, "volume": 24800.0}, {"date": "2021-01-12", "close": 120.38, "volume": 23056.0}, {"date": "2021-01-13", "close": 116.44, "volume": 28262.0}, {"date": "2021-01-14", "close": 115.1, "volume": 15148.0}, {"date": "2021-01-15", "close": 109.91, "volume": 57328.0}, {"date": "2021-01-19", "close": 116.26, "volume": 47844.0}, {"date": "2021-01-20", "close": 115.6, "volume": 18713.0}, {"date": "2021-01-21", "close": 114.91, "volume": 29011.0}, {"date": "2021-01-22", "close": 116.6, "volume": 17406.0}, {"date": "2021-01-25", "close": 114.21, "volume": 31048.0}, {"date": "2021-01-26", "close": 111.23, "volume": 16504.0}, {"date": "2021-01-27", "close": 109.49, "volume": 33797.0}, {"date": "2021-01-28", "close": 109.0, "volume": 27062.0}, {"date": "2021-01-29", "close": 109.03, "volume": 45843.0}, {"date": "2021-02-01", "close": 111.25, "volume": 29683.0}, {"date": "2021-02-02", "close": 112.64, "volume": 19254.0}, {"date": "2021-02-03", "close": 112.66, "volume": 15523.0}, {"date": "2021-02-04", "close": 114.44, "volume": 23530.0}, {"date": "2021-02-05", "close": 120.59, "volume": 41414.0}, {"date": "2021-02-08", "close": 123.51, "volume": 45917.0}, {"date": "2021-02-09", "close": 122.0, "volume": 25393.0}, {"date": "2021-02-10", "close": 123.38, "volume": 29120.0}, {"date": "2021-02-11", "close": 124.5, "volume": 25142.0}, {"date": "2021-02-12", "close": 125.42, "volume": 34050.0}, {"date": "2021-02-16", "close": 123.35, "volume": 19024.0}, {"date": "2021-02-17", "close": 125.5, "volume": 26717.0}, {"date": "2021-02-18", "close": 126.66, "volume": 27920.0}, {"date": "2021-02-19", "close": 126.56, "volume": 24075.0}, {"date": "2021-02-22", "close": 123.41, "volume": 17920.0}, {"date": "2021-02-23", "close": 125.21, "volume": 24283.0}, {"date": "2021-02-24", "close": 127.11, "volume": 14374.0}, {"date": "2021-02-25", "close": 119.19, "volume": 38640.0}, {"date": "2021-02-26", "close": 120.68, "volume": 33729.0}, {"date": "2021-03-01", "close": 127.34, "volume": 37131.0}, {"date": "2021-03-02", "close": 124.78, "volume": 14529.0}, {"date": "2021-03-03", "close": 128.2, "volume": 32690.0}, {"date": "2021-03-04", "close": 127.82, "volume": 60081.0}, {"date": "2021-03-05", "close": 134.64, "volume": 49152.0}, {"date": "2021-03-08", "close": 140.64, "volume": 52587.0}, {"date": "2021-03-09", "close": 137.38, "volume": 43334.0}, {"date": "2021-03-10", "close": 142.6, "volume": 41034.0}, {"date": "2021-03-11", "close": 144.2, "volume": 35458.0}, {"date": "2021-03-12", "close": 146.22, "volume": 43816.0}, {"date": "2021-03-15", "close": 148.5, "volume": 36028.0}, {"date": "2021-03-16", "close": 148.03, "volume": 21476.0}, {"date": "2021-03-17", "close": 146.68, "volume": 44554.0}, {"date": "2021-03-18", "close": 144.91, "volume": 36968.0}, {"date": "2021-03-19", "close": 146.2, "volume": 71615.0}, {"date": "2021-03-22", "close": 141.19, "volume": 26650.0}, {"date": "2021-03-23", "close": 135.91, "volume": 27664.0}, {"date": "2021-03-24", "close": 134.0, "volume": 24101.0}, {"date": "2021-03-25", "close": 134.96, "volume": 31091.0}, {"date": "2021-03-26", "close": 138.82, "volume": 26859.0}, {"date": "2021-03-29", "close": 136.3, "volume": 22978.0}, {"date": "2021-03-30", "close": 140.21, "volume": 34836.0}, {"date": "2021-03-31", "close": 142.75, "volume": 51093.0}, {"date": "2021-04-01", "close": 146.04, "volume": 48103.0}, {"date": "2021-04-05", "close": 148.98, "volume": 16571.0}, {"date": "2021-04-06", "close": 149.7, "volume": 27368.0}, {"date": "2021-04-07", "close": 145.79, "volume": 22596.0}, {"date": "2021-04-08", "close": 146.7, "volume": 13055.0}, {"date": "2021-04-09", "close": 149.56, "volume": 25676.0}, {"date": "2021-04-12", "close": 154.09, "volume": 34877.0}, {"date": "2021-04-13", "close": 150.57, "volume": 24817.0}, {"date": "2021-04-14", "close": 148.18, "volume": 28807.0}, {"date": "2021-04-15", "close": 149.37, "volume": 18527.0}, {"date": "2021-04-16", "close": 152.61, "volume": 33210.0}, {"date": "2021-04-19", "close": 151.14, "volume": 23504.0}, {"date": "2021-04-20", "close": 149.09, "volume": 43759.0}, {"date": "2021-04-21", "close": 148.33, "volume": 26203.0}, {"date": "2021-04-22", "close": 148.6, "volume": 22838.0}, {"date": "2021-04-23", "close": 148.4, "volume": 20647.0}, {"date": "2021-04-26", "close": 147.33, "volume": 27391.0}, {"date": "2021-04-27", "close": 146.88, "volume": 17051.0}, {"date": "2021-04-28", "close": 145.28, "volume": 18145.0}, {"date": "2021-04-29", "close": 144.96, "volume": 28085.0}, {"date": "2021-04-30", "close": 141.81, "volume": 38847.0}, {"date": "2021-05-03", "close": 143.91, "volume": 36845.0}, {"date": "2021-05-04", "close": 141.67, "volume": 30408.0}, {"date": "2021-05-05", "close": 144.95, "volume": 37695.0}, {"date": "2021-05-06", "close": 144.2, "volume": 19614.0}, {"date": "2021-05-07", "close": 141.76, "volume": 227204.0}, {"date": "2021-05-10", "close": 133.46, "volume": 36849.0}, {"date": "2021-05-11", "close": 131.41, "volume": 35112.0}, {"date": "2021-05-12", "close": 127.32, "volume": 43131.0}, {"date": "2021-05-13", "close": 133.79, "volume": 44485.0}, {"date": "2021-05-14", "close": 137.65, "volume": 45646.0}, {"date": "2021-05-17", "close": 140.61, "volume": 42902.0}, {"date": "2021-05-18", "close": 132.97, "volume": 29877.0}, {"date": "2021-05-19", "close": 130.93, "volume": 23557.0}, {"date": "2021-05-20", "close": 129.3, "volume": 26082.0}, {"date": "2021-05-21", "close": 127.0, "volume": 31180.0}, {"date": "2021-05-24", "close": 125.3, "volume": 25880.0}, {"date": "2021-05-25", "close": 121.14, "volume": 30065.0}, {"date": "2021-05-26", "close": 121.36, "volume": 34653.0}, {"date": "2021-05-27", "close": 123.18, "volume": 48853.0}, {"date": "2021-05-28", "close": 122.19, "volume": 28599.0}, {"date": "2021-06-01", "close": 124.5, "volume": 49823.0}, {"date": "2021-06-02", "close": 121.88, "volume": 50781.0}, {"date": "2021-06-03", "close": 121.18, "volume": 25954.0}, {"date": "2021-06-04", "close": 121.7, "volume": 34775.0}, {"date": "2021-06-07", "close": 122.65, "volume": 20414.0}, {"date": "2021-06-08", "close": 124.13, "volume": 26129.0}, {"date": "2021-06-09", "close": 124.08, "volume": 37039.0}, {"date": "2021-06-10", "close": 122.75, "volume": 25625.0}, {"date": "2021-06-11", "close": 124.1, "volume": 20277.0}, {"date": "2021-06-14", "close": 121.62, "volume": 29222.0}, {"date": "2021-06-15", "close": 122.42, "volume": 23641.0}, {"date": "2021-06-16", "close": 120.46, "volume": 33455.0}, {"date": "2021-06-17", "close": 118.73, "volume": 28524.0}, {"date": "2021-06-18", "close": 118.89, "volume": 44044.0}, {"date": "2021-06-21", "close": 119.49, "volume": 45380.0}, {"date": "2021-06-22", "close": 117.92, "volume": 38161.0}, {"date": "2021-06-23", "close": 119.19, "volume": 30590.0}, {"date": "2021-06-24", "close": 119.6, "volume": 43141.0}, {"date": "2021-06-25", "close": 120.1, "volume": 80734.0}, {"date": "2021-06-28", "close": 121.01, "volume": 46732.0}, {"date": "2021-06-29", "close": 123.3, "volume": 24807.0}, {"date": "2021-06-30", "close": 121.0, "volume": 44875.0}, {"date": "2021-07-01", "close": 120.66, "volume": 59739.0}, {"date": "2021-07-02", "close": 119.21, "volume": 50115.0}, {"date": "2021-07-06", "close": 118.24, "volume": 27729.0}, {"date": "2021-07-07", "close": 117.55, "volume": 22672.0}, {"date": "2021-07-08", "close": 115.83, "volume": 23635.0}, {"date": "2021-07-09", "close": 118.1, "volume": 24054.0}, {"date": "2021-07-12", "close": 118.27, "volume": 23255.0}, {"date": "2021-07-13", "close": 115.8, "volume": 23626.0}, {"date": "2021-07-14", "close": 114.83, "volume": 16266.0}, {"date": "2021-07-15", "close": 114.84, "volume": 18065.0}, {"date": "2021-07-16", "close": 112.87, "volume": 32578.0}, {"date": "2021-07-19", "close": 112.18, "volume": 33146.0}, {"date": "2021-07-20", "close": 115.36, "volume": 55281.0}, {"date": "2021-07-21", "close": 115.79, "volume": 15536.0}, {"date": "2021-07-22", "close": 113.62, "volume": 12782.0}, {"date": "2021-07-23", "close": 116.84, "volume": 31605.0}, {"date": "2021-07-26", "close": 116.03, "volume": 30525.0}, {"date": "2021-07-27", "close": 114.19, "volume": 16832.0}, {"date": "2021-07-28", "close": 113.61, "volume": 16921.0}, {"date": "2021-07-29", "close": 115.49, "volume": 12389.0}, {"date": "2021-07-30", "close": 118.37, "volume": 29371.0}, {"date": "2021-08-02", "close": 117.65, "volume": 19596.0}, {"date": "2021-08-03", "close": 117.85, "volume": 10280.0}, {"date": "2021-08-04", "close": 114.98, "volume": 11257.0}, {"date": "2021-08-05", "close": 116.6, "volume": 25829.0}, {"date": "2021-08-06", "close": 118.15, "volume": 29299.0}, {"date": "2021-08-09", "close": 121.82, "volume": 49064.0}, {"date": "2021-08-10", "close": 122.19, "volume": 16639.0}, {"date": "2021-08-11", "close": 122.23, "volume": 15271.0}, {"date": "2021-08-12", "close": 120.35, "volume": 30168.0}, {"date": "2021-08-13", "close": 118.6, "volume": 12586.0}, {"date": "2021-08-16", "close": 118.85, "volume": 18829.0}, {"date": "2021-08-17", "close": 115.67, "volume": 28268.0}, {"date": "2021-08-18", "close": 113.04, "volume": 16400.0}, {"date": "2021-08-19", "close": 111.9, "volume": 27221.0}, {"date": "2021-08-20", "close": 112.56, "volume": 27781.0}, {"date": "2021-08-23", "close": 113.94, "volume": 12384.0}, {"date": "2021-08-24", "close": 116.11, "volume": 13192.0}, {"date": "2021-08-25", "close": 115.94, "volume": 13342.0}, {"date": "2021-08-26", "close": 116.38, "volume": 16665.0}, {"date": "2021-08-27", "close": 118.18, "volume": 21310.0}, {"date": "2021-08-30", "close": 116.9, "volume": 8853.0}, {"date": "2021-08-31", "close": 114.79, "volume": 12720.0}, {"date": "2021-09-01", "close": 115.7, "volume": 9538.0}, {"date": "2021-09-02", "close": 114.46, "volume": 16482.0}, {"date": "2021-09-03", "close": 114.04, "volume": 12283.0}, {"date": "2021-09-07", "close": 110.92, "volume": 33846.0}, {"date": "2021-09-08", "close": 113.01, "volume": 22401.0}, {"date": "2021-09-09", "close": 110.86, "volume": 17706.0}, {"date": "2021-09-10", "close": 110.9, "volume": 12753.0}, {"date": "2021-09-13", "close": 110.83, "volume": 25958.0}, {"date": "2021-09-14", "close": 108.74, "volume": 19800.0}, {"date": "2021-09-15", "close": 107.59, "volume": 30053.0}, {"date": "2021-09-16", "close": 105.95, "volume": 27475.0}, {"date": "2021-09-17", "close": 109.2, "volume": 70218.0}, {"date": "2021-09-20", "close": 106.11, "volume": 22665.0}, {"date": "2021-09-21", "close": 105.51, "volume": 18243.0}, {"date": "2021-09-22", "close": 105.76, "volume": 9346.0}, {"date": "2021-09-23", "close": 106.91, "volume": 9408.0}, {"date": "2021-09-24", "close": 107.26, "volume": 14661.0}, {"date": "2021-09-27", "close": 109.3, "volume": 13632.0}, {"date": "2021-09-28", "close": 108.3, "volume": 20243.0}, {"date": "2021-09-29", "close": 108.28, "volume": 10772.0}, {"date": "2021-09-30", "close": 105.8, "volume": 21910.0}, {"date": "2021-10-01", "close": 109.67, "volume": 17092.0}, {"date": "2021-10-04", "close": 110.37, "volume": 14810.0}, {"date": "2021-10-05", "close": 111.06, "volume": 20690.0}, {"date": "2021-10-06", "close": 108.92, "volume": 21620.0}, {"date": "2021-10-07", "close": 111.59, "volume": 10228.0}, {"date": "2021-10-08", "close": 109.9, "volume": 10935.0}, {"date": "2021-10-11", "close": 107.41, "volume": 7661.0}, {"date": "2021-10-12", "close": 107.5, "volume": 10813.0}, {"date": "2021-10-13", "close": 106.92, "volume": 9333.0}, {"date": "2021-10-14", "close": 108.2, "volume": 13403.0}, {"date": "2021-10-15", "close": 107.53, "volume": 16807.0}, {"date": "2021-10-18", "close": 108.9, "volume": 18294.0}, {"date": "2021-10-19", "close": 108.14, "volume": 12323.0}, {"date": "2021-10-20", "close": 108.54, "volume": 8196.0}, {"date": "2021-10-21", "close": 110.32, "volume": 14431.0}, {"date": "2021-10-22", "close": 109.84, "volume": 13305.0}, {"date": "2021-10-25", "close": 108.94, "volume": 25872.0}, {"date": "2021-10-26", "close": 107.68, "volume": 13744.0}, {"date": "2021-10-27", "close": 105.8, "volume": 12456.0}, {"date": "2021-10-28", "close": 105.72, "volume": 11171.0}, {"date": "2021-10-29", "close": 106.18, "volume": 13385.0}, {"date": "2021-11-01", "close": 110.14, "volume": 18133.0}, {"date": "2021-11-02", "close": 109.51, "volume": 13960.0}, {"date": "2021-11-03", "close": 112.4, "volume": 22438.0}, {"date": "2021-11-04", "close": 113.19, "volume": 14691.0}, {"date": "2021-11-05", "close": 115.87, "volume": 22680.0}, {"date": "2021-11-08", "close": 114.69, "volume": 12738.0}, {"date": "2021-11-09", "close": 113.36, "volume": 24457.0}, {"date": "2021-11-10", "close": 113.09, "volume": 18142.0}, {"date": "2021-11-11", "close": 111.78, "volume": 15788.0}, {"date": "2021-11-12", "close": 111.61, "volume": 21340.0}, {"date": "2021-11-15", "close": 111.5, "volume": 20232.0}, {"date": "2021-11-16", "close": 108.24, "volume": 34053.0}, {"date": "2021-11-17", "close": 108.0, "volume": 31506.0}, {"date": "2021-11-18", "close": 108.31, "volume": 22157.0}, {"date": "2021-11-19", "close": 110.53, "volume": 37187.0}, {"date": "2021-11-22", "close": 110.41, "volume": 18519.0}, {"date": "2021-11-23", "close": 107.85, "volume": 19706.0}, {"date": "2021-11-24", "close": 108.64, "volume": 9997.0}, {"date": "2021-11-26", "close": 107.49, "volume": 14337.0}, {"date": "2021-11-29", "close": 107.15, "volume": 30226.0}, {"date": "2021-11-30", "close": 104.04, "volume": 47319.0}, {"date": "2021-12-01", "close": 100.73, "volume": 25811.0}, {"date": "2021-12-02", "close": 100.41, "volume": 39363.0}, {"date": "2021-12-03", "close": 97.59, "volume": 168159.0}, {"date": "2021-12-06", "close": 99.83, "volume": 66427.0}, {"date": "2021-12-07", "close": 100.29, "volume": 61107.0}, {"date": "2021-12-08", "close": 99.81, "volume": 51230.0}, {"date": "2021-12-09", "close": 97.51, "volume": 70481.0}, {"date": "2021-12-10", "close": 102.81, "volume": 44477.0}, {"date": "2021-12-13", "close": 97.8, "volume": 37990.0}, {"date": "2021-12-14", "close": 98.0, "volume": 61301.0}, {"date": "2021-12-15", "close": 99.64, "volume": 43741.0}, {"date": "2021-12-16", "close": 96.91, "volume": 42881.0}, {"date": "2021-12-17", "close": 96.19, "volume": 55418.0}, {"date": "2021-12-20", "close": 92.82, "volume": 45733.0}, {"date": "2021-12-21", "close": 94.12, "volume": 19323.0}, {"date": "2021-12-22", "close": 94.11, "volume": 16199.0}, {"date": "2021-12-23", "close": 94.52, "volume": 61312.0}, {"date": "2021-12-27", "close": 94.59, "volume": 29676.0}, {"date": "2021-12-28", "close": 92.92, "volume": 25075.0}, {"date": "2021-12-29", "close": 94.59, "volume": 15123.0}, {"date": "2021-12-30", "close": 94.97, "volume": 15921.0}, {"date": "2021-12-31", "close": 93.69, "volume": 19449.0}, {"date": "2022-01-03", "close": 95.6, "volume": 25949.0}, {"date": "2022-01-04", "close": 94.88, "volume": 18501.0}, {"date": "2022-01-05", "close": 94.01, "volume": 19682.0}, {"date": "2022-01-06", "close": 94.4, "volume": 20144.0}, {"date": "2022-01-07", "close": 91.5, "volume": 132566.0}, {"date": "2022-01-10", "close": 91.03, "volume": 24414.0}, {"date": "2022-01-11", "close": 90.87, "volume": 22128.0}, {"date": "2022-01-12", "close": 90.01, "volume": 24036.0}, {"date": "2022-01-13", "close": 90.29, "volume": 17807.0}, {"date": "2022-01-14", "close": 90.84, "volume": 23601.0}, {"date": "2022-01-18", "close": 86.82, "volume": 40717.0}, {"date": "2022-01-19", "close": 86.03, "volume": 35280.0}, {"date": "2022-01-20", "close": 83.8, "volume": 23872.0}, {"date": "2022-01-21", "close": 84.26, "volume": 41546.0}, {"date": "2022-01-24", "close": 87.36, "volume": 37194.0}, {"date": "2022-01-25", "close": 87.41, "volume": 21316.0}, {"date": "2022-01-26", "close": 84.39, "volume": 30476.0}, {"date": "2022-01-27", "close": 84.63, "volume": 35061.0}, {"date": "2022-01-28", "close": 86.01, "volume": 19756.0}, {"date": "2022-01-31", "close": 90.22, "volume": 43702.0}, {"date": "2022-02-01", "close": 88.75, "volume": 82332.0}, {"date": "2022-02-02", "close": 87.58, "volume": 27886.0}, {"date": "2022-02-03", "close": 85.18, "volume": 40140.0}, {"date": "2022-02-04", "close": 84.76, "volume": 44900.0}, {"date": "2022-02-07", "close": 83.01, "volume": 34235.0}, {"date": "2022-02-08", "close": 84.86, "volume": 23763.0}, {"date": "2022-02-09", "close": 86.27, "volume": 38954.0}, {"date": "2022-02-10", "close": 84.11, "volume": 43616.0}, {"date": "2022-02-11", "close": 84.89, "volume": 42041.0}, {"date": "2022-02-14", "close": 83.05, "volume": 17457.0}, {"date": "2022-02-15", "close": 83.81, "volume": 19240.0}, {"date": "2022-02-16", "close": 82.86, "volume": 24869.0}, {"date": "2022-02-17", "close": 80.95, "volume": 22252.0}, {"date": "2022-02-18", "close": 81.54, "volume": 24529.0}, {"date": "2022-02-22", "close": 80.32, "volume": 38720.0}, {"date": "2022-02-23", "close": 79.7, "volume": 22458.0}, {"date": "2022-02-24", "close": 80.01, "volume": 54559.0}, {"date": "2022-02-25", "close": 82.05, "volume": 21510.0}, {"date": "2022-02-28", "close": 82.47, "volume": 25359.0}, {"date": "2022-03-01", "close": 81.57, "volume": 28530.0}, {"date": "2022-03-02", "close": 83.28, "volume": 27713.0}, {"date": "2022-03-03", "close": 82.84, "volume": 24053.0}, {"date": "2022-03-04", "close": 81.5, "volume": 57016.0}, {"date": "2022-03-07", "close": 77.44, "volume": 30646.0}, {"date": "2022-03-08", "close": 78.6, "volume": 35778.0}, {"date": "2022-03-09", "close": 81.08, "volume": 38305.0}, {"date": "2022-03-10", "close": 80.63, "volume": 21664.0}, {"date": "2022-03-11", "close": 79.22, "volume": 15004.0}, {"date": "2022-03-14", "close": 78.19, "volume": 50917.0}, {"date": "2022-03-15", "close": 78.09, "volume": 31273.0}, {"date": "2022-03-16", "close": 78.8, "volume": 38819.0}, {"date": "2022-03-17", "close": 79.78, "volume": 26759.0}, {"date": "2022-03-18", "close": 82.77, "volume": 96803.0}, {"date": "2022-03-21", "close": 81.16, "volume": 34567.0}, {"date": "2022-03-22", "close": 82.88, "volume": 23908.0}, {"date": "2022-03-23", "close": 80.62, "volume": 19817.0}, {"date": "2022-03-24", "close": 80.05, "volume": 24557.0}, {"date": "2022-03-25", "close": 80.09, "volume": 30556.0}, {"date": "2022-03-28", "close": 80.06, "volume": 30260.0}, {"date": "2022-03-29", "close": 82.12, "volume": 41553.0}, {"date": "2022-03-30", "close": 79.78, "volume": 16381.0}, {"date": "2022-03-31", "close": 77.73, "volume": 45542.0}, {"date": "2022-04-01", "close": 79.26, "volume": 33068.0}, {"date": "2022-04-04", "close": 79.31, "volume": 34434.0}, {"date": "2022-04-05", "close": 76.86, "volume": 44632.0}, {"date": "2022-04-06", "close": 76.38, "volume": 41153.0}, {"date": "2022-04-07", "close": 78.4, "volume": 45439.0}, {"date": "2022-04-08", "close": 77.67, "volume": 45688.0}, {"date": "2022-04-11", "close": 79.0, "volume": 43188.0}, {"date": "2022-04-12", "close": 79.56, "volume": 45049.0}, {"date": "2022-04-13", "close": 79.51, "volume": 34928.0}, {"date": "2022-04-14", "close": 79.7, "volume": 24928.0}, {"date": "2022-04-18", "close": 80.88, "volume": 32442.0}, {"date": "2022-04-19", "close": 82.48, "volume": 27676.0}, {"date": "2022-04-20", "close": 82.08, "volume": 49625.0}, {"date": "2022-04-21", "close": 79.8, "volume": 68242.0}, {"date": "2022-04-22", "close": 78.01, "volume": 52284.0}, {"date": "2022-04-25", "close": 80.04, "volume": 53125.0}, {"date": "2022-04-26", "close": 77.33, "volume": 28673.0}, {"date": "2022-04-27", "close": 76.49, "volume": 45065.0}, {"date": "2022-04-28", "close": 77.15, "volume": 34438.0}, {"date": "2022-04-29", "close": 76.48, "volume": 42508.0}, {"date": "2022-05-02", "close": 77.57, "volume": 25039.0}, {"date": "2022-05-03", "close": 77.3, "volume": 27820.0}, {"date": "2022-05-04", "close": 79.16, "volume": 21675.0}, {"date": "2022-05-05", "close": 75.87, "volume": 27305.0}, {"date": "2022-05-06", "close": 75.2, "volume": 28772.0}, {"date": "2022-05-09", "close": 63.75, "volume": 239965.0}, {"date": "2022-05-10", "close": 62.4, "volume": 62305.0}, {"date": "2022-05-11", "close": 61.37, "volume": 32213.0}, {"date": "2022-05-12", "close": 64.92, "volume": 51816.0}, {"date": "2022-05-13", "close": 64.97, "volume": 26850.0}, {"date": "2022-05-16", "close": 64.21, "volume": 33377.0}, {"date": "2022-05-17", "close": 65.0, "volume": 18659.0}, {"date": "2022-05-18", "close": 62.77, "volume": 29489.0}, {"date": "2022-05-19", "close": 61.58, "volume": 50538.0}, {"date": "2022-05-20", "close": 60.54, "volume": 26942.0}, {"date": "2022-05-23", "close": 60.2, "volume": 22775.0}, {"date": "2022-05-24", "close": 60.03, "volume": 42971.0}, {"date": "2022-05-25", "close": 62.29, "volume": 25800.0}, {"date": "2022-05-26", "close": 64.18, "volume": 22913.0}, {"date": "2022-05-27", "close": 64.05, "volume": 17949.0}, {"date": "2022-05-31", "close": 65.17, "volume": 62154.0}, {"date": "2022-06-01", "close": 64.64, "volume": 24572.0}, {"date": "2022-06-02", "close": 66.59, "volume": 20359.0}, {"date": "2022-06-03", "close": 65.29, "volume": 18838.0}, {"date": "2022-06-06", "close": 66.26, "volume": 24631.0}, {"date": "2022-06-07", "close": 65.56, "volume": 27229.0}, {"date": "2022-06-08", "close": 65.4, "volume": 23106.0}, {"date": "2022-06-09", "close": 63.44, "volume": 21635.0}, {"date": "2022-06-10", "close": 60.83, "volume": 37345.0}, {"date": "2022-06-13", "close": 59.04, "volume": 48866.0}, {"date": "2022-06-14", "close": 59.22, "volume": 24374.0}, {"date": "2022-06-15", "close": 61.38, "volume": 23704.0}, {"date": "2022-06-16", "close": 60.7, "volume": 43379.0}, {"date": "2022-06-17", "close": 61.91, "volume": 82649.0}, {"date": "2022-06-21", "close": 61.76, "volume": 30115.0}, {"date": "2022-06-22", "close": 61.54, "volume": 38328.0}, {"date": "2022-06-23", "close": 64.03, "volume": 46462.0}, {"date": "2022-06-24", "close": 64.24, "volume": 95936.0}, {"date": "2022-06-27", "close": 64.41, "volume": 29583.0}, {"date": "2022-06-28", "close": 62.1, "volume": 20033.0}, {"date": "2022-06-29", "close": 61.52, "volume": 43013.0}, {"date": "2022-06-30", "close": 61.16, "volume": 14757.0}, {"date": "2022-07-01", "close": 61.84, "volume": 20518.0}, {"date": "2022-07-05", "close": 63.47, "volume": 31077.0}, {"date": "2022-07-06", "close": 61.32, "volume": 31097.0}, {"date": "2022-07-07", "close": 63.01, "volume": 61149.0}, {"date": "2022-07-08", "close": 64.1, "volume": 25428.0}, {"date": "2022-07-11", "close": 63.04, "volume": 30189.0}, {"date": "2022-07-12", "close": 63.06, "volume": 25148.0}, {"date": "2022-07-13", "close": 62.38, "volume": 21972.0}, {"date": "2022-07-14", "close": 62.65, "volume": 42468.0}, {"date": "2022-07-15", "close": 64.53, "volume": 22049.0}, {"date": "2022-07-18", "close": 64.06, "volume": 20535.0}, {"date": "2022-07-19", "close": 65.41, "volume": 34152.0}, {"date": "2022-07-20", "close": 66.51, "volume": 37573.0}, {"date": "2022-07-21", "close": 67.42, "volume": 22056.0}, {"date": "2022-07-22", "close": 66.79, "volume": 24841.0}, {"date": "2022-07-25", "close": 66.42, "volume": 15273.0}, {"date": "2022-07-26", "close": 64.72, "volume": 25310.0}, {"date": "2022-07-27", "close": 66.95, "volume": 15792.0}, {"date": "2022-07-28", "close": 67.94, "volume": 18762.0}, {"date": "2022-07-29", "close": 67.31, "volume": 31738.0}, {"date": "2022-08-01", "close": 68.33, "volume": 24681.0}, {"date": "2022-08-02", "close": 66.93, "volume": 23784.0}, {"date": "2022-08-03", "close": 69.06, "volume": 19748.0}, {"date": "2022-08-04", "close": 67.69, "volume": 41780.0}, {"date": "2022-08-05", "close": 66.25, "volume": 32390.0}, {"date": "2022-08-08", "close": 66.95, "volume": 26637.0}, {"date": "2022-08-09", "close": 65.2, "volume": 23173.0}, {"date": "2022-08-10", "close": 67.51, "volume": 31712.0}, {"date": "2022-08-11", "close": 68.8, "volume": 30322.0}, {"date": "2022-08-12", "close": 69.14, "volume": 14910.0}, {"date": "2022-08-15", "close": 70.13, "volume": 19418.0}, {"date": "2022-08-16", "close": 73.32, "volume": 30768.0}, {"date": "2022-08-17", "close": 71.86, "volume": 31556.0}, {"date": "2022-08-18", "close": 72.33, "volume": 26644.0}, {"date": "2022-08-19", "close": 70.66, "volume": 40014.0}, {"date": "2022-08-22", "close": 68.28, "volume": 30915.0}, {"date": "2022-08-23", "close": 67.86, "volume": 24678.0}, {"date": "2022-08-24", "close": 67.85, "volume": 28484.0}, {"date": "2022-08-25", "close": 68.58, "volume": 33475.0}, {"date": "2022-08-26", "close": 64.5, "volume": 26061.0}, {"date": "2022-08-29", "close": 63.74, "volume": 26123.0}, {"date": "2022-08-30", "close": 63.64, "volume": 19982.0}, {"date": "2022-08-31", "close": 61.14, "volume": 34144.0}, {"date": "2022-09-01", "close": 60.09, "volume": 23224.0}, {"date": "2022-09-02", "close": 59.28, "volume": 23860.0}, {"date": "2022-09-06", "close": 57.5, "volume": 39149.0}, {"date": "2022-09-07", "close": 57.65, "volume": 25652.0}, {"date": "2022-09-08", "close": 57.17, "volume": 28867.0}, {"date": "2022-09-09", "close": 57.98, "volume": 35670.0}, {"date": "2022-09-12", "close": 58.93, "volume": 28883.0}, {"date": "2022-09-13", "close": 56.91, "volume": 27342.0}, {"date": "2022-09-14", "close": 55.03, "volume": 27845.0}, {"date": "2022-09-15", "close": 55.52, "volume": 19772.0}, {"date": "2022-09-16", "close": 54.8, "volume": 126084.0}, {"date": "2022-09-19", "close": 55.07, "volume": 18564.0}, {"date": "2022-09-20", "close": 53.1, "volume": 23672.0}, {"date": "2022-09-21", "close": 52.46, "volume": 16177.0}, {"date": "2022-09-22", "close": 51.08, "volume": 17408.0}, {"date": "2022-09-23", "close": 50.74, "volume": 25696.0}, {"date": "2022-09-26", "close": 51.0, "volume": 26544.0}, {"date": "2022-09-27", "close": 50.54, "volume": 23038.0}, {"date": "2022-09-28", "close": 51.97, "volume": 23315.0}, {"date": "2022-09-29", "close": 51.97, "volume": 29972.0}, {"date": "2022-09-30", "close": 51.31, "volume": 29024.0}, {"date": "2022-10-03", "close": 51.38, "volume": 48865.0}, {"date": "2022-10-04", "close": 52.7, "volume": 62705.0}, {"date": "2022-10-05", "close": 51.27, "volume": 10334.0}, {"date": "2022-10-06", "close": 49.66, "volume": 23056.0}, {"date": "2022-10-07", "close": 48.17, "volume": 29328.0}, {"date": "2022-10-10", "close": 48.97, "volume": 22460.0}, {"date": "2022-10-11", "close": 48.2, "volume": 34677.0}, {"date": "2022-10-12", "close": 48.0, "volume": 38166.0}, {"date": "2022-10-13", "close": 48.68, "volume": 28760.0}, {"date": "2022-10-14", "close": 46.93, "volume": 30291.0}, {"date": "2022-10-17", "close": 48.6, "volume": 35928.0}, {"date": "2022-10-18", "close": 48.84, "volume": 67184.0}, {"date": "2022-10-19", "close": 47.12, "volume": 35404.0}, {"date": "2022-10-20", "close": 47.51, "volume": 45306.0}, {"date": "2022-10-21", "close": 48.23, "volume": 65280.0}, {"date": "2022-10-24", "close": 47.75, "volume": 65520.0}, {"date": "2022-10-25", "close": 49.76, "volume": 57552.0}, {"date": "2022-10-26", "close": 49.95, "volume": 62401.0}, {"date": "2022-10-27", "close": 50.6, "volume": 51750.0}, {"date": "2022-10-28", "close": 52.45, "volume": 27228.0}, {"date": "2022-10-31", "close": 52.62, "volume": 32231.0}, {"date": "2022-11-01", "close": 52.53, "volume": 19783.0}, {"date": "2022-11-02", "close": 52.05, "volume": 46284.0}, {"date": "2022-11-03", "close": 51.74, "volume": 28126.0}, {"date": "2022-11-04", "close": 52.62, "volume": 17726.0}, {"date": "2022-11-07", "close": 53.61, "volume": 17776.0}, {"date": "2022-11-08", "close": 53.3, "volume": 32775.0}, {"date": "2022-11-09", "close": 52.82, "volume": 29758.0}, {"date": "2022-11-10", "close": 56.44, "volume": 24257.0}, {"date": "2022-11-11", "close": 59.11, "volume": 28070.0}, {"date": "2022-11-14", "close": 56.8, "volume": 31444.0}, {"date": "2022-11-15", "close": 57.43, "volume": 23210.0}, {"date": "2022-11-16", "close": 56.01, "volume": 20641.0}, {"date": "2022-11-17", "close": 56.03, "volume": 20775.0}, {"date": "2022-11-18", "close": 56.07, "volume": 33339.0}, {"date": "2022-11-21", "close": 55.37, "volume": 30257.0}, {"date": "2022-11-22", "close": 55.87, "volume": 25328.0}, {"date": "2022-11-23", "close": 55.21, "volume": 23705.0}, {"date": "2022-11-25", "close": 54.85, "volume": 12425.0}, {"date": "2022-11-28", "close": 54.88, "volume": 24176.0}, {"date": "2022-11-29", "close": 55.85, "volume": 36084.0}, {"date": "2022-11-30", "close": 56.56, "volume": 72638.0}, {"date": "2022-12-01", "close": 58.79, "volume": 47173.0}, {"date": "2022-12-02", "close": 58.69, "volume": 27393.0}, {"date": "2022-12-05", "close": 56.59, "volume": 38503.0}, {"date": "2022-12-06", "close": 57.09, "volume": 28275.0}, {"date": "2022-12-07", "close": 56.65, "volume": 28397.0}, {"date": "2022-12-08", "close": 57.44, "volume": 37108.0}, {"date": "2022-12-09", "close": 68.0, "volume": 100501.0}, {"date": "2022-12-12", "close": 67.8, "volume": 54339.0}, {"date": "2022-12-13", "close": 68.18, "volume": 126358.0}, {"date": "2022-12-14", "close": 67.36, "volume": 59194.0}, {"date": "2022-12-15", "close": 65.65, "volume": 63245.0}, {"date": "2022-12-16", "close": 65.54, "volume": 101873.0}, {"date": "2022-12-19", "close": 65.34, "volume": 73192.0}, {"date": "2022-12-20", "close": 66.22, "volume": 71090.0}, {"date": "2022-12-21", "close": 66.91, "volume": 51385.0}, {"date": "2022-12-22", "close": 66.35, "volume": 30105.0}, {"date": "2022-12-23", "close": 66.7, "volume": 28717.0}, {"date": "2022-12-27", "close": 67.04, "volume": 52036.0}, {"date": "2022-12-28", "close": 64.8, "volume": 47256.0}, {"date": "2022-12-29", "close": 66.83, "volume": 51592.0}, {"date": "2022-12-30", "close": 66.12, "volume": 30895.0}, {"date": "2023-01-03", "close": 67.74, "volume": 49223.0}, {"date": "2023-01-04", "close": 68.49, "volume": 44888.0}, {"date": "2023-01-05", "close": 67.2, "volume": 42953.0}, {"date": "2023-01-06", "close": 67.85, "volume": 47103.0}, {"date": "2023-01-09", "close": 67.11, "volume": 57047.0}, {"date": "2023-01-10", "close": 68.44, "volume": 47179.0}, {"date": "2023-01-11", "close": 68.0, "volume": 49055.0}, {"date": "2023-01-12", "close": 68.31, "volume": 44300.0}, {"date": "2023-01-13", "close": 68.74, "volume": 41227.0}, {"date": "2023-01-17", "close": 68.47, "volume": 35845.0}, {"date": "2023-01-18", "close": 66.92, "volume": 32551.0}, {"date": "2023-01-19", "close": 65.92, "volume": 32693.0}, {"date": "2023-01-20", "close": 67.39, "volume": 39963.0}, {"date": "2023-01-23", "close": 68.39, "volume": 25791.0}, {"date": "2023-01-24", "close": 68.24, "volume": 58269.0}, {"date": "2023-01-25", "close": 68.21, "volume": 52058.0}, {"date": "2023-01-26", "close": 65.92, "volume": 42689.0}, {"date": "2023-01-27", "close": 66.37, "volume": 20765.0}, {"date": "2023-01-30", "close": 66.12, "volume": 34579.0}, {"date": "2023-01-31", "close": 68.46, "volume": 45416.0}, {"date": "2023-02-01", "close": 68.91, "volume": 42275.0}, {"date": "2023-02-02", "close": 71.49, "volume": 58763.0}, {"date": "2023-02-03", "close": 67.69, "volume": 76165.0}, {"date": "2023-02-06", "close": 64.68, "volume": 42930.0}, {"date": "2023-02-07", "close": 65.44, "volume": 40069.0}, {"date": "2023-02-08", "close": 65.55, "volume": 28279.0}, {"date": "2023-02-09", "close": 65.0, "volume": 75054.0}, {"date": "2023-02-10", "close": 65.44, "volume": 54719.0}, {"date": "2023-02-13", "close": 65.94, "volume": 43237.0}, {"date": "2023-02-14", "close": 65.23, "volume": 42236.0}, {"date": "2023-02-15", "close": 66.25, "volume": 62151.0}, {"date": "2023-02-16", "close": 65.53, "volume": 49232.0}, {"date": "2023-02-17", "close": 66.43, "volume": 49553.0}, {"date": "2023-02-21", "close": 63.34, "volume": 48784.0}, {"date": "2023-02-22", "close": 63.91, "volume": 41507.0}, {"date": "2023-02-23", "close": 64.43, "volume": 49650.0}, {"date": "2023-02-24", "close": 64.58, "volume": 43082.0}, {"date": "2023-02-27", "close": 64.24, "volume": 40828.0}, {"date": "2023-02-28", "close": 64.86, "volume": 93997.0}, {"date": "2023-03-01", "close": 63.11, "volume": 82225.0}, {"date": "2023-03-02", "close": 63.34, "volume": 60503.0}, {"date": "2023-03-03", "close": 63.65, "volume": 71684.0}, {"date": "2023-03-06", "close": 62.98, "volume": 77740.0}, {"date": "2023-03-07", "close": 62.33, "volume": 53005.0}, {"date": "2023-03-08", "close": 63.17, "volume": 44873.0}, {"date": "2023-03-09", "close": 60.67, "volume": 68152.0}, {"date": "2023-03-10", "close": 59.51, "volume": 59901.0}, {"date": "2023-03-13", "close": 58.93, "volume": 61144.0}, {"date": "2023-03-14", "close": 59.11, "volume": 60395.0}, {"date": "2023-03-15", "close": 59.4, "volume": 65777.0}, {"date": "2023-03-16", "close": 59.82, "volume": 61162.0}, {"date": "2023-03-17", "close": 59.91, "volume": 256484.0}, {"date": "2023-03-20", "close": 59.36, "volume": 68877.0}, {"date": "2023-03-21", "close": 61.04, "volume": 54861.0}, {"date": "2023-03-22", "close": 60.02, "volume": 37447.0}, {"date": "2023-03-23", "close": 59.48, "volume": 38081.0}, {"date": "2023-03-24", "close": 60.07, "volume": 65630.0}, {"date": "2023-03-27", "close": 60.965, "volume": 25429.0}, {"date": "2023-03-28", "close": 61.02, "volume": 90045.0}, {"date": "2023-03-29", "close": 61.48, "volume": 44453.0}, {"date": "2023-03-30", "close": 61.62, "volume": 47586.0}, {"date": "2023-03-31", "close": 63.01, "volume": 55941.0}, {"date": "2023-04-03", "close": 62.09, "volume": 32534.0}, {"date": "2023-04-04", "close": 62.34, "volume": 49928.0}, {"date": "2023-04-05", "close": 60.64, "volume": 36979.0}, {"date": "2023-04-06", "close": 60.36, "volume": 25267.0}, {"date": "2023-04-10", "close": 61.0, "volume": 27740.0}, {"date": "2023-04-11", "close": 61.43, "volume": 19914.0}, {"date": "2023-04-12", "close": 60.48, "volume": 30223.0}, {"date": "2023-04-13", "close": 60.73, "volume": 21954.0}, {"date": "2023-04-14", "close": 60.06, "volume": 27095.0}, {"date": "2023-04-17", "close": 60.55, "volume": 37372.0}, {"date": "2023-04-18", "close": 59.95, "volume": 33434.0}, {"date": "2023-04-19", "close": 59.7, "volume": 21333.0}, {"date": "2023-04-20", "close": 59.67, "volume": 19979.0}, {"date": "2023-04-21", "close": 59.98, "volume": 20104.0}, {"date": "2023-04-24", "close": 58.63, "volume": 32079.0}, {"date": "2023-04-25", "close": 57.11, "volume": 56627.0}, {"date": "2023-04-26", "close": 56.87, "volume": 22439.0}, {"date": "2023-04-27", "close": 57.57, "volume": 23051.0}, {"date": "2023-04-28", "close": 58.0, "volume": 23332.0}, {"date": "2023-05-01", "close": 57.7, "volume": 22916.0}, {"date": "2023-05-02", "close": 57.19, "volume": 23625.0}, {"date": "2023-05-03", "close": 57.1, "volume": 31801.0}, {"date": "2023-05-04", "close": 56.53, "volume": 29288.0}, {"date": "2023-05-05", "close": 64.24, "volume": 86173.0}, {"date": "2023-05-08", "close": 59.37, "volume": 22006.0}, {"date": "2023-05-09", "close": 58.99, "volume": 33202.0}, {"date": "2023-05-10", "close": 59.97, "volume": 24798.0}, {"date": "2023-05-11", "close": 61.18, "volume": 36270.0}, {"date": "2023-05-12", "close": 61.69, "volume": 25881.0}, {"date": "2023-05-15", "close": 61.36, "volume": 24704.0}, {"date": "2023-05-16", "close": 61.35, "volume": 22827.0}, {"date": "2023-05-17", "close": 62.34, "volume": 32888.0}, {"date": "2023-05-18", "close": 62.48, "volume": 16409.0}, {"date": "2023-05-19", "close": 61.2, "volume": 28067.0}, {"date": "2023-05-22", "close": 60.29, "volume": 16259.0}, {"date": "2023-05-23", "close": 60.15, "volume": 15957.0}, {"date": "2023-05-24", "close": 58.33, "volume": 14171.0}, {"date": "2023-05-25", "close": 58.69, "volume": 21638.0}, {"date": "2023-05-26", "close": 59.35, "volume": 24294.0}, {"date": "2023-05-30", "close": 59.01, "volume": 15363.0}, {"date": "2023-05-31", "close": 56.76, "volume": 66217.0}, {"date": "2023-06-01", "close": 57.1, "volume": 43603.0}, {"date": "2023-06-02", "close": 58.86, "volume": 39598.0}, {"date": "2023-06-05", "close": 57.58, "volume": 18821.0}, {"date": "2023-06-06", "close": 59.81, "volume": 32083.0}, {"date": "2023-06-07", "close": 61.25, "volume": 37467.0}, {"date": "2023-06-08", "close": 60.48, "volume": 18124.0}, {"date": "2023-06-09", "close": 60.26, "volume": 22466.0}, {"date": "2023-06-12", "close": 60.29, "volume": 42860.0}, {"date": "2023-06-13", "close": 60.67, "volume": 32405.0}, {"date": "2023-06-14", "close": 59.07, "volume": 30260.0}, {"date": "2023-06-15", "close": 59.25, "volume": 33230.0}, {"date": "2023-06-16", "close": 58.84, "volume": 44574.0}, {"date": "2023-06-20", "close": 59.3, "volume": 44166.0}, {"date": "2023-06-21", "close": 60.0, "volume": 33540.0}, {"date": "2023-06-22", "close": 58.92, "volume": 51450.0}, {"date": "2023-06-23", "close": 59.07, "volume": 212991.0}, {"date": "2023-06-26", "close": 58.835, "volume": 28652.0}, {"date": "2023-06-27", "close": 59.28, "volume": 22569.0}, {"date": "2023-06-28", "close": 60.84, "volume": 36387.0}, {"date": "2023-06-29", "close": 61.86, "volume": 56759.0}, {"date": "2023-06-30", "close": 61.45, "volume": 24598.0}, {"date": "2023-07-03", "close": 61.23, "volume": 9432.0}, {"date": "2023-07-05", "close": 60.13, "volume": 20233.0}, {"date": "2023-07-06", "close": 59.55, "volume": 25109.0}, {"date": "2023-07-07", "close": 58.2, "volume": 55987.0}, {"date": "2023-07-10", "close": 57.1, "volume": 45646.0}, {"date": "2023-07-11", "close": 57.99, "volume": 39424.0}, {"date": "2023-07-12", "close": 57.4, "volume": 31121.0}, {"date": "2023-07-13", "close": 57.45, "volume": 17276.0}, {"date": "2023-07-14", "close": 56.9, "volume": 24058.0}, {"date": "2023-07-17", "close": 57.05, "volume": 26748.0}, {"date": "2023-07-18", "close": 57.74, "volume": 30562.0}, {"date": "2023-07-19", "close": 58.64, "volume": 23398.0}, {"date": "2023-07-20", "close": 58.58, "volume": 18422.0}, {"date": "2023-07-21", "close": 59.11, "volume": 31564.0}, {"date": "2023-07-24", "close": 59.77, "volume": 29445.0}, {"date": "2023-07-25", "close": 59.73, "volume": 7529.0}, {"date": "2023-07-26", "close": 60.11, "volume": 20335.0}, {"date": "2023-07-27", "close": 59.16, "volume": 15807.0}, {"date": "2023-07-28", "close": 58.91, "volume": 33307.0}, {"date": "2023-07-31", "close": 59.12, "volume": 60734.0}, {"date": "2023-08-01", "close": 57.92, "volume": 47385.0}, {"date": "2023-08-02", "close": 57.17, "volume": 48704.0}, {"date": "2023-08-03", "close": 58.4, "volume": 76846.0}, {"date": "2023-08-04", "close": 58.28, "volume": 26690.0}, {"date": "2023-08-07", "close": 58.68, "volume": 28404.0}, {"date": "2023-08-08", "close": 58.45, "volume": 21345.0}, {"date": "2023-08-09", "close": 58.69, "volume": 23991.0}, {"date": "2023-08-10", "close": 58.4, "volume": 21762.0}, {"date": "2023-08-11", "close": 58.56, "volume": 19326.0}, {"date": "2023-08-14", "close": 58.25, "volume": 37036.0}, {"date": "2023-08-15", "close": 58.33, "volume": 29836.0}, {"date": "2023-08-16", "close": 57.99, "volume": 35031.0}, {"date": "2023-08-17", "close": 57.85, "volume": 28677.0}, {"date": "2023-08-18", "close": 58.18, "volume": 22384.0}, {"date": "2023-08-21", "close": 58.2, "volume": 31595.0}, {"date": "2023-08-22", "close": 58.17, "volume": 37227.0}, {"date": "2023-08-23", "close": 57.17, "volume": 65633.0}, {"date": "2023-08-24", "close": 57.11, "volume": 69314.0}, {"date": "2023-08-25", "close": 56.78, "volume": 50448.0}, {"date": "2023-08-28", "close": 56.93, "volume": 38589.0}, {"date": "2023-08-29", "close": 56.33, "volume": 33959.0}, {"date": "2023-08-30", "close": 56.02, "volume": 74031.0}, {"date": "2023-08-31", "close": 55.91, "volume": 42743.0}, {"date": "2023-09-01", "close": 56.07, "volume": 29289.0}, {"date": "2023-09-05", "close": 54.16, "volume": 31831.0}, {"date": "2023-09-06", "close": 53.77, "volume": 44240.0}, {"date": "2023-09-07", "close": 53.79, "volume": 70366.0}, {"date": "2023-09-08", "close": 53.88, "volume": 19368.0}, {"date": "2023-09-11", "close": 54.24, "volume": 22004.0}, {"date": "2023-09-12", "close": 55.05, "volume": 25653.0}, {"date": "2023-09-13", "close": 54.62, "volume": 34790.0}, {"date": "2023-09-14", "close": 55.22, "volume": 23394.0}, {"date": "2023-09-15", "close": 54.9, "volume": 85399.0}, {"date": "2023-09-18", "close": 52.7, "volume": 65415.0}, {"date": "2023-09-19", "close": 52.71, "volume": 45215.0}, {"date": "2023-09-20", "close": 53.11, "volume": 16255.0}, {"date": "2023-09-21", "close": 53.34, "volume": 24450.0}, {"date": "2023-09-22", "close": 52.39, "volume": 22099.0}, {"date": "2023-09-25", "close": 52.23, "volume": 27897.0}, {"date": "2023-09-26", "close": 52.01, "volume": 55298.0}, {"date": "2023-09-27", "close": 52.25, "volume": 27402.0}, {"date": "2023-09-28", "close": 52.3, "volume": 50690.0}, {"date": "2023-09-29", "close": 54.69, "volume": 54717.0}, {"date": "2023-10-02", "close": 54.6, "volume": 31442.0}, {"date": "2023-10-03", "close": 53.14, "volume": 23741.0}, {"date": "2023-10-04", "close": 53.13, "volume": 20333.0}, {"date": "2023-10-05", "close": 53.51, "volume": 30416.0}, {"date": "2023-10-06", "close": 53.02, "volume": 20846.0}, {"date": "2023-10-09", "close": 53.16, "volume": 21160.0}, {"date": "2023-10-10", "close": 54.09, "volume": 21120.0}, {"date": "2023-10-11", "close": 53.46, "volume": 17421.0}, {"date": "2023-10-12", "close": 52.31, "volume": 21778.0}, {"date": "2023-10-13", "close": 52.17, "volume": 13712.0}, {"date": "2023-10-16", "close": 52.48, "volume": 21517.0}, {"date": "2023-10-17", "close": 52.78, "volume": 39382.0}, {"date": "2023-10-18", "close": 52.02, "volume": 37546.0}, {"date": "2023-10-19", "close": 51.1, "volume": 21598.0}, {"date": "2023-10-20", "close": 50.12, "volume": 41449.0}, {"date": "2023-10-23", "close": 49.71, "volume": 22892.0}, {"date": "2023-10-24", "close": 49.67, "volume": 24338.0}, {"date": "2023-10-25", "close": 49.41, "volume": 31441.0}, {"date": "2023-10-26", "close": 48.65, "volume": 24323.0}, {"date": "2023-10-27", "close": 47.82, "volume": 28555.0}, {"date": "2023-10-30", "close": 48.4, "volume": 25666.0}, {"date": "2023-10-31", "close": 47.55, "volume": 16277.0}, {"date": "2023-11-01", "close": 47.84, "volume": 46352.0}, {"date": "2023-11-02", "close": 49.12, "volume": 31000.0}, {"date": "2023-11-03", "close": 50.29, "volume": 28487.0}, {"date": "2023-11-06", "close": 50.85, "volume": 37609.0}, {"date": "2023-11-07", "close": 50.24, "volume": 16750.0}, {"date": "2023-11-08", "close": 50.15, "volume": 76630.0}, {"date": "2023-11-09", "close": 48.89, "volume": 19944.0}, {"date": "2023-11-10", "close": 49.5, "volume": 23684.0}, {"date": "2023-11-13", "close": 49.05, "volume": 15084.0}, {"date": "2023-11-14", "close": 52.21, "volume": 22871.0}, {"date": "2023-11-15", "close": 53.0, "volume": 19120.0}, {"date": "2023-11-16", "close": 52.11, "volume": 23501.0}, {"date": "2023-11-17", "close": 52.44, "volume": 29343.0}, {"date": "2023-11-20", "close": 52.55, "volume": 13649.0}, {"date": "2023-11-21", "close": 51.52, "volume": 21740.0}, {"date": "2023-11-22", "close": 52.28, "volume": 12473.0}, {"date": "2023-11-24", "close": 52.92, "volume": 9200.0}, {"date": "2023-11-27", "close": 52.39, "volume": 33021.0}, {"date": "2023-11-28", "close": 52.15, "volume": 15997.0}, {"date": "2023-11-29", "close": 53.06, "volume": 20382.0}, {"date": "2023-11-30", "close": 52.54, "volume": 42071.0}, {"date": "2023-12-01", "close": 54.46, "volume": 27540.0}, {"date": "2023-12-04", "close": 54.94, "volume": 21020.0}, {"date": "2023-12-05", "close": 54.06, "volume": 13621.0}, {"date": "2023-12-06", "close": 53.72, "volume": 45976.0}, {"date": "2023-12-07", "close": 54.47, "volume": 57750.0}, {"date": "2023-12-08", "close": 49.1, "volume": 150100.0}, {"date": "2023-12-11", "close": 46.34, "volume": 126076.0}, {"date": "2023-12-12", "close": 44.69, "volume": 111388.0}, {"date": "2023-12-13", "close": 46.91, "volume": 113068.0}, {"date": "2023-12-14", "close": 49.08, "volume": 106570.0}, {"date": "2023-12-15", "close": 49.35, "volume": 71795.0}, {"date": "2023-12-18", "close": 49.12, "volume": 35590.0}, {"date": "2023-12-19", "close": 49.54, "volume": 43446.0}, {"date": "2023-12-20", "close": 50.05, "volume": 40606.0}, {"date": "2023-12-21", "close": 50.31, "volume": 26487.0}, {"date": "2023-12-22", "close": 51.22, "volume": 76343.0}, {"date": "2023-12-26", "close": 52.44, "volume": 44945.0}, {"date": "2023-12-27", "close": 52.54, "volume": 26116.0}, {"date": "2023-12-28", "close": 52.72, "volume": 23168.0}, {"date": "2023-12-29", "close": 53.42, "volume": 64397.0}, {"date": "2024-01-02", "close": 51.52, "volume": 71665.0}, {"date": "2024-01-03", "close": 48.56, "volume": 32917.0}, {"date": "2024-01-04", "close": 48.58, "volume": 75048.0}, {"date": "2024-01-05", "close": 48.5, "volume": 52767.0}, {"date": "2024-01-08", "close": 48.7, "volume": 25422.0}, {"date": "2024-01-09", "close": 48.49, "volume": 23370.0}, {"date": "2024-01-10", "close": 48.82, "volume": 28867.0}, {"date": "2024-01-11", "close": 48.76, "volume": 33164.0}, {"date": "2024-01-12", "close": 48.7, "volume": 14853.0}, {"date": "2024-01-16", "close": 47.45, "volume": 30811.0}, {"date": "2024-01-17", "close": 46.94, "volume": 40406.0}, {"date": "2024-01-18", "close": 47.01, "volume": 25409.0}, {"date": "2024-01-19", "close": 47.11, "volume": 24557.0}, {"date": "2024-01-22", "close": 48.75, "volume": 32784.0}, {"date": "2024-01-23", "close": 49.0, "volume": 29351.0}, {"date": "2024-01-24", "close": 49.25, "volume": 34179.0}, {"date": "2024-01-25", "close": 49.44, "volume": 35636.0}, {"date": "2024-01-26", "close": 48.66, "volume": 29145.0}, {"date": "2024-01-29", "close": 48.07, "volume": 56667.0}, {"date": "2024-01-30", "close": 46.38, "volume": 40746.0}, {"date": "2024-01-31", "close": 44.76, "volume": 72255.0}, {"date": "2024-02-01", "close": 45.7, "volume": 39146.0}, {"date": "2024-02-02", "close": 44.41, "volume": 61065.0}, {"date": "2024-02-05", "close": 44.09, "volume": 103713.0}, {"date": "2024-02-06", "close": 45.13, "volume": 26054.0}, {"date": "2024-02-07", "close": 44.01, "volume": 52167.0}, {"date": "2024-02-08", "close": 45.6, "volume": 42004.0}, {"date": "2024-02-09", "close": 45.86, "volume": 25894.0}, {"date": "2024-02-12", "close": 47.54, "volume": 32086.0}, {"date": "2024-02-13", "close": 44.58, "volume": 68366.0}, {"date": "2024-02-14", "close": 45.39, "volume": 48627.0}, {"date": "2024-02-15", "close": 46.43, "volume": 39868.0}, {"date": "2024-02-16", "close": 45.58, "volume": 46881.0}, {"date": "2024-02-20", "close": 44.99, "volume": 59344.0}, {"date": "2024-02-21", "close": 44.72, "volume": 60637.0}, {"date": "2024-02-22", "close": 44.07, "volume": 67194.0}, {"date": "2024-02-23", "close": 44.72, "volume": 55692.0}, {"date": "2024-02-26", "close": 45.22, "volume": 35648.0}, {"date": "2024-02-27", "close": 45.25, "volume": 31123.0}, {"date": "2024-02-28", "close": 44.78, "volume": 23406.0}, {"date": "2024-02-29", "close": 45.96, "volume": 36142.0}, {"date": "2024-03-01", "close": 45.83, "volume": 32213.0}, {"date": "2024-03-04", "close": 44.08, "volume": 35657.0}, {"date": "2024-03-05", "close": 44.06, "volume": 40824.0}, {"date": "2024-03-06", "close": 43.41, "volume": 39741.0}, {"date": "2024-03-07", "close": 43.61, "volume": 23841.0}, {"date": "2024-03-08", "close": 43.9, "volume": 41981.0}, {"date": "2024-03-11", "close": 43.72, "volume": 19488.0}, {"date": "2024-03-12", "close": 43.36, "volume": 42736.0}, {"date": "2024-03-13", "close": 43.78, "volume": 25449.0}, {"date": "2024-03-14", "close": 42.95, "volume": 50905.0}, {"date": "2024-03-15", "close": 43.73, "volume": 94015.0}, {"date": "2024-03-18", "close": 43.09, "volume": 42066.0}, {"date": "2024-03-19", "close": 43.86, "volume": 45458.0}, {"date": "2024-03-20", "close": 44.77, "volume": 51727.0}, {"date": "2024-03-21", "close": 45.22, "volume": 53240.0}, {"date": "2024-03-22", "close": 45.13, "volume": 32371.0}, {"date": "2024-03-25", "close": 45.11, "volume": 46060.0}, {"date": "2024-03-26", "close": 43.89, "volume": 44218.0}, {"date": "2024-03-27", "close": 45.77, "volume": 66917.0}, {"date": "2024-03-28", "close": 46.11, "volume": 61915.0}, {"date": "2024-04-01", "close": 45.35, "volume": 24617.0}, {"date": "2024-04-02", "close": 44.96, "volume": 59507.0}, {"date": "2024-04-03", "close": 44.96, "volume": 34276.0}, {"date": "2024-04-04", "close": 45.63, "volume": 95492.0}, {"date": "2024-04-05", "close": 45.16, "volume": 29725.0}, {"date": "2024-04-08", "close": 45.19, "volume": 61621.0}, {"date": "2024-04-09", "close": 45.16, "volume": 40575.0}, {"date": "2024-04-10", "close": 42.93, "volume": 65295.0}, {"date": "2024-04-11", "close": 43.53, "volume": 28634.0}, {"date": "2024-04-12", "close": 42.93, "volume": 65450.0}, {"date": "2024-04-15", "close": 42.74, "volume": 52249.0}, {"date": "2024-04-16", "close": 42.61, "volume": 35321.0}, {"date": "2024-04-17", "close": 42.4, "volume": 38044.0}, {"date": "2024-04-18", "close": 42.78, "volume": 51062.0}, {"date": "2024-04-19", "close": 43.46, "volume": 36194.0}, {"date": "2024-04-22", "close": 42.31, "volume": 44690.0}, {"date": "2024-04-23", "close": 42.11, "volume": 29166.0}, {"date": "2024-04-24", "close": 42.29, "volume": 37133.0}, {"date": "2024-04-25", "close": 42.02, "volume": 42199.0}, {"date": "2024-04-26", "close": 41.75, "volume": 38883.0}, {"date": "2024-04-29", "close": 41.02, "volume": 66142.0}, {"date": "2024-04-30", "close": 41.01, "volume": 56290.0}, {"date": "2024-05-01", "close": 41.91, "volume": 38169.0}, {"date": "2024-05-02", "close": 42.61, "volume": 41541.0}, {"date": "2024-05-03", "close": 37.83, "volume": 152374.0}, {"date": "2024-05-06", "close": 37.63, "volume": 134087.0}, {"date": "2024-05-07", "close": 37.84, "volume": 76750.0}, {"date": "2024-05-08", "close": 37.95, "volume": 99919.0}, {"date": "2024-05-09", "close": 38.01, "volume": 55655.0}, {"date": "2024-05-10", "close": 37.68, "volume": 54829.0}, {"date": "2024-05-13", "close": 38.11, "volume": 52890.0}, {"date": "2024-05-14", "close": 37.99, "volume": 64523.0}, {"date": "2024-05-15", "close": 37.57, "volume": 92710.0}, {"date": "2024-05-16", "close": 37.59, "volume": 76255.0}, {"date": "2024-05-17", "close": 36.94, "volume": 53150.0}, {"date": "2024-05-20", "close": 36.35, "volume": 78174.0}, {"date": "2024-05-21", "close": 36.35, "volume": 63996.0}, {"date": "2024-05-22", "close": 35.82, "volume": 60567.0}, {"date": "2024-05-23", "close": 35.4, "volume": 136268.0}, {"date": "2024-05-24", "close": 35.68, "volume": 37870.0}, {"date": "2024-05-28", "close": 35.02, "volume": 30294.0}, {"date": "2024-05-29", "close": 34.5, "volume": 47235.0}, {"date": "2024-05-30", "close": 34.82, "volume": 36667.0}, {"date": "2024-05-31", "close": 36.39, "volume": 41405.0}, {"date": "2024-06-03", "close": 36.11, "volume": 119342.0}, {"date": "2024-06-04", "close": 35.57, "volume": 35359.0}, {"date": "2024-06-05", "close": 35.1, "volume": 48472.0}, {"date": "2024-06-06", "close": 35.47, "volume": 33831.0}, {"date": "2024-06-07", "close": 35.12, "volume": 29788.0}, {"date": "2024-06-10", "close": 34.57, "volume": 39024.0}, {"date": "2024-06-11", "close": 35.0, "volume": 108005.0}, {"date": "2024-06-12", "close": 35.68, "volume": 90361.0}, {"date": "2024-06-13", "close": 35.85, "volume": 76354.0}, {"date": "2024-06-14", "close": 35.06, "volume": 52475.0}, {"date": "2024-06-17", "close": 35.51, "volume": 96977.0}, {"date": "2024-06-18", "close": 34.56, "volume": 47486.0}, {"date": "2024-06-20", "close": 34.32, "volume": 68556.0}, {"date": "2024-06-21", "close": 33.95, "volume": 71548.0}, {"date": "2024-06-24", "close": 34.01, "volume": 59623.0}, {"date": "2024-06-25", "close": 33.7, "volume": 92643.0}, {"date": "2024-06-26", "close": 34.59, "volume": 90669.0}, {"date": "2024-06-27", "close": 33.77, "volume": 73524.0}, {"date": "2024-06-28", "close": 34.98, "volume": 270479.0}, {"date": "2024-07-01", "close": 33.52, "volume": 57460.0}, {"date": "2024-07-02", "close": 33.95, "volume": 120394.0}, {"date": "2024-07-03", "close": 34.4, "volume": 59185.0}, {"date": "2024-07-05", "close": 34.06, "volume": 72524.0}, {"date": "2024-07-08", "close": 33.95, "volume": 35788.0}, {"date": "2024-07-09", "close": 33.15, "volume": 52578.0}, {"date": "2024-07-10", "close": 33.83, "volume": 44722.0}, {"date": "2024-07-11", "close": 35.78, "volume": 93469.0}, {"date": "2024-07-12", "close": 36.44, "volume": 69047.0}, {"date": "2024-07-15", "close": 36.47, "volume": 37840.0}, {"date": "2024-07-16", "close": 37.7, "volume": 74846.0}, {"date": "2024-07-17", "close": 38.74, "volume": 51990.0}, {"date": "2024-07-18", "close": 37.44, "volume": 36789.0}, {"date": "2024-07-19", "close": 37.29, "volume": 37878.0}, {"date": "2024-07-22", "close": 38.25, "volume": 34193.0}, {"date": "2024-07-23", "close": 39.18, "volume": 38128.0}, {"date": "2024-07-24", "close": 39.04, "volume": 79333.0}, {"date": "2024-07-25", "close": 40.4, "volume": 68243.0}, {"date": "2024-07-26", "close": 41.81, "volume": 36355.0}, {"date": "2024-07-29", "close": 41.87, "volume": 38517.0}, {"date": "2024-07-30", "close": 41.91, "volume": 42206.0}, {"date": "2024-07-31", "close": 42.4, "volume": 130648.0}, {"date": "2024-08-01", "close": 40.76, "volume": 80609.0}, {"date": "2024-08-02", "close": 40.54, "volume": 78267.0}, {"date": "2024-08-05", "close": 36.13, "volume": 77883.0}, {"date": "2024-08-06", "close": 36.35, "volume": 48913.0}, {"date": "2024-08-07", "close": 36.11, "volume": 68780.0}, {"date": "2024-08-08", "close": 36.2, "volume": 35821.0}, {"date": "2024-08-09", "close": 36.28, "volume": 26143.0}, {"date": "2024-08-12", "close": 35.21, "volume": 41331.0}, {"date": "2024-08-13", "close": 35.82, "volume": 33665.0}, {"date": "2024-08-14", "close": 35.44, "volume": 49831.0}, {"date": "2024-08-15", "close": 35.7, "volume": 38539.0}, {"date": "2024-08-16", "close": 35.93, "volume": 56251.0}, {"date": "2024-08-19", "close": 36.24, "volume": 24007.0}, {"date": "2024-08-20", "close": 35.86, "volume": 23510.0}, {"date": "2024-08-21", "close": 36.55, "volume": 25094.0}, {"date": "2024-08-22", "close": 35.65, "volume": 20404.0}, {"date": "2024-08-23", "close": 36.92, "volume": 31968.0}, {"date": "2024-08-26", "close": 36.78, "volume": 33728.0}, {"date": "2024-08-27", "close": 35.71, "volume": 41297.0}, {"date": "2024-08-28", "close": 36.09, "volume": 54509.0}, {"date": "2024-08-29", "close": 36.14, "volume": 24599.0}, {"date": "2024-08-30", "close": 35.95, "volume": 142974.0}, {"date": "2024-09-03", "close": 36.12, "volume": 47111.0}, {"date": "2024-09-04", "close": 36.63, "volume": 26690.0}, {"date": "2024-09-05", "close": 36.8, "volume": 28008.0}, {"date": "2024-09-06", "close": 35.78, "volume": 33768.0}, {"date": "2024-09-09", "close": 35.03, "volume": 59747.0}, {"date": "2024-09-10", "close": 35.58, "volume": 57798.0}, {"date": "2024-09-11", "close": 35.52, "volume": 31802.0}, {"date": "2024-09-12", "close": 35.48, "volume": 19079.0}, {"date": "2024-09-13", "close": 36.46, "volume": 40357.0}, {"date": "2024-09-16", "close": 36.67, "volume": 57701.0}, {"date": "2024-09-17", "close": 37.3, "volume": 30219.0}, {"date": "2024-09-18", "close": 37.37, "volume": 36900.0}, {"date": "2024-09-19", "close": 38.09, "volume": 41088.0}, {"date": "2024-09-20", "close": 37.29, "volume": 188217.0}, {"date": "2024-09-23", "close": 37.36, "volume": 60174.0}, {"date": "2024-09-24", "close": 36.62, "volume": 33462.0}, {"date": "2024-09-25", "close": 35.99, "volume": 26996.0}, {"date": "2024-09-26", "close": 37.03, "volume": 41934.0}, {"date": "2024-09-27", "close": 36.46, "volume": 56144.0}, {"date": "2024-09-30", "close": 36.2, "volume": 35102.0}, {"date": "2024-10-01", "close": 35.57, "volume": 31528.0}, {"date": "2024-10-02", "close": 35.47, "volume": 25751.0}, {"date": "2024-10-03", "close": 34.87, "volume": 38814.0}, {"date": "2024-10-04", "close": 34.65, "volume": 36031.0}, {"date": "2024-10-07", "close": 34.3, "volume": 24947.0}, {"date": "2024-10-08", "close": 34.11, "volume": 46908.0}, {"date": "2024-10-09", "close": 34.05, "volume": 31203.0}, {"date": "2024-10-10", "close": 33.51, "volume": 34926.0}, {"date": "2024-10-11", "close": 34.01, "volume": 25661.0}, {"date": "2024-10-14", "close": 33.45, "volume": 23270.0}, {"date": "2024-10-15", "close": 33.5, "volume": 37554.0}, {"date": "2024-10-16", "close": 34.62, "volume": 42035.0}, {"date": "2024-10-17", "close": 34.67, "volume": 23030.0}, {"date": "2024-10-18", "close": 34.61, "volume": 19623.0}, {"date": "2024-10-21", "close": 33.88, "volume": 44536.0}, {"date": "2024-10-22", "close": 33.38, "volume": 28574.0}, {"date": "2024-10-23", "close": 33.14, "volume": 23374.0}, {"date": "2024-10-24", "close": 32.51, "volume": 26824.0}, {"date": "2024-10-25", "close": 32.16, "volume": 21443.0}, {"date": "2024-10-28", "close": 32.59, "volume": 19122.0}, {"date": "2024-10-29", "close": 32.47, "volume": 24170.0}, {"date": "2024-10-30", "close": 32.37, "volume": 22430.0}, {"date": "2024-10-31", "close": 31.62, "volume": 42146.0}, {"date": "2024-11-01", "close": 32.08, "volume": 30611.0}, {"date": "2024-11-04", "close": 32.22, "volume": 51848.0}, {"date": "2024-11-05", "close": 32.67, "volume": 41442.0}, {"date": "2024-11-06", "close": 34.0, "volume": 100073.0}, {"date": "2024-11-07", "close": 34.53, "volume": 38471.0}, {"date": "2024-11-08", "close": 34.63, "volume": 23183.0}, {"date": "2024-11-11", "close": 35.19, "volume": 25453.0}, {"date": "2024-11-12", "close": 34.78, "volume": 38647.0}, {"date": "2024-11-13", "close": 33.36, "volume": 30275.0}, {"date": "2024-11-14", "close": 32.92, "volume": 30965.0}, {"date": "2024-11-15", "close": 32.93, "volume": 27580.0}, {"date": "2024-11-18", "close": 32.42, "volume": 28132.0}, {"date": "2024-11-19", "close": 32.27, "volume": 26282.0}, {"date": "2024-11-20", "close": 31.67, "volume": 18400.0}, {"date": "2024-11-21", "close": 32.51, "volume": 32271.0}, {"date": "2024-11-22", "close": 33.37, "volume": 38040.0}, {"date": "2024-11-25", "close": 34.27, "volume": 25950.0}, {"date": "2024-11-26", "close": 32.8, "volume": 25025.0}, {"date": "2024-11-27", "close": 33.29, "volume": 16737.0}, {"date": "2024-11-29", "close": 33.66, "volume": 14499.0}, {"date": "2024-12-02", "close": 33.45, "volume": 29618.0}, {"date": "2024-12-03", "close": 33.21, "volume": 41113.0}, {"date": "2024-12-04", "close": 33.74, "volume": 28023.0}, {"date": "2024-12-05", "close": 33.16, "volume": 31574.0}, {"date": "2024-12-06", "close": 33.48, "volume": 45186.0}, {"date": "2024-12-09", "close": 34.44, "volume": 50424.0}, {"date": "2024-12-10", "close": 35.0, "volume": 120427.0}, {"date": "2024-12-11", "close": 35.38, "volume": 73548.0}, {"date": "2024-12-12", "close": 36.69, "volume": 75669.0}, {"date": "2024-12-13", "close": 38.2, "volume": 74301.0}, {"date": "2024-12-16", "close": 37.2, "volume": 86112.0}, {"date": "2024-12-17", "close": 37.69, "volume": 47319.0}, {"date": "2024-12-18", "close": 36.09, "volume": 57139.0}, {"date": "2024-12-19", "close": 36.63, "volume": 60501.0}, {"date": "2024-12-20", "close": 37.37, "volume": 174971.0}, {"date": "2024-12-23", "close": 34.53, "volume": 99109.0}, {"date": "2024-12-24", "close": 34.5, "volume": 22841.0}, {"date": "2024-12-26", "close": 34.8, "volume": 61820.0}, {"date": "2024-12-27", "close": 34.22, "volume": 66305.0}, {"date": "2024-12-30", "close": 33.01, "volume": 44433.0}, {"date": "2024-12-31", "close": 33.0, "volume": 128148.0}, {"date": "2025-01-02", "close": 32.82, "volume": 50080.0}, {"date": "2025-01-03", "close": 34.25, "volume": 67230.0}, {"date": "2025-01-06", "close": 35.6, "volume": 41534.0}, {"date": "2025-01-07", "close": 34.98, "volume": 52230.0}, {"date": "2025-01-08", "close": 34.36, "volume": 37045.0}, {"date": "2025-01-10", "close": 33.22, "volume": 29500.0}, {"date": "2025-01-13", "close": 32.94, "volume": 31477.0}, {"date": "2025-01-14", "close": 33.18, "volume": 30299.0}, {"date": "2025-01-15", "close": 33.59, "volume": 21358.0}, {"date": "2025-01-16", "close": 33.36, "volume": 46994.0}, {"date": "2025-01-17", "close": 32.96, "volume": 56317.0}, {"date": "2025-01-21", "close": 33.76, "volume": 43924.0}, {"date": "2025-01-22", "close": 33.26, "volume": 38269.0}, {"date": "2025-01-23", "close": 33.16, "volume": 37538.0}, {"date": "2025-01-24", "close": 32.92, "volume": 25242.0}, {"date": "2025-01-27", "close": 33.9, "volume": 40024.0}, {"date": "2025-01-28", "close": 32.39, "volume": 33877.0}, {"date": "2025-01-29", "close": 32.38, "volume": 36578.0}, {"date": "2025-01-30", "close": 32.93, "volume": 22919.0}, {"date": "2025-01-31", "close": 32.4, "volume": 32802.0}, {"date": "2025-02-03", "close": 29.49, "volume": 132542.0}, {"date": "2025-02-04", "close": 28.8, "volume": 91951.0}, {"date": "2025-02-05", "close": 28.7, "volume": 95214.0}, {"date": "2025-02-06", "close": 29.42, "volume": 62253.0}, {"date": "2025-02-07", "close": 28.95, "volume": 56518.0}, {"date": "2025-02-10", "close": 29.27, "volume": 43788.0}, {"date": "2025-02-11", "close": 29.13, "volume": 54904.0}, {"date": "2025-02-12", "close": 28.97, "volume": 32896.0}, {"date": "2025-02-13", "close": 29.72, "volume": 56138.0}, {"date": "2025-02-14", "close": 30.23, "volume": 22533.0}, {"date": "2025-02-18", "close": 29.81, "volume": 34931.0}, {"date": "2025-02-19", "close": 28.98, "volume": 30070.0}, {"date": "2025-02-20", "close": 28.35, "volume": 42079.0}, {"date": "2025-02-21", "close": 27.85, "volume": 42373.0}, {"date": "2025-02-24", "close": 27.54, "volume": 34057.0}, {"date": "2025-02-25", "close": 28.2, "volume": 28744.0}, {"date": "2025-02-26", "close": 27.52, "volume": 42179.0}, {"date": "2025-02-27", "close": 27.27, "volume": 33782.0}, {"date": "2025-02-28", "close": 26.9, "volume": 47261.0}, {"date": "2025-03-03", "close": 25.95, "volume": 74906.0}, {"date": "2025-03-04", "close": 25.83, "volume": 61724.0}, {"date": "2025-03-05", "close": 25.83, "volume": 51771.0}, {"date": "2025-03-06", "close": 26.98, "volume": 105413.0}, {"date": "2025-03-07", "close": 27.2, "volume": 77668.0}, {"date": "2025-03-10", "close": 26.43, "volume": 64585.0}, {"date": "2025-03-11", "close": 25.8, "volume": 49436.0}, {"date": "2025-03-12", "close": 25.78, "volume": 42978.0}, {"date": "2025-03-13", "close": 24.86, "volume": 27572.0}, {"date": "2025-03-14", "close": 25.05, "volume": 50291.0}, {"date": "2025-03-17", "close": 25.23, "volume": 52555.0}, {"date": "2025-03-18", "close": 25.2, "volume": 71423.0}, {"date": "2025-03-19", "close": 25.36, "volume": 44085.0}, {"date": "2025-03-20", "close": 24.77, "volume": 61728.0}, {"date": "2025-03-21", "close": 24.79, "volume": 114097.0}, {"date": "2025-03-24", "close": 25.72, "volume": 30954.0}, {"date": "2025-03-25", "close": 25.31, "volume": 29525.0}, {"date": "2025-03-26", "close": 25.51, "volume": 24374.0}, {"date": "2025-03-27", "close": 25.83, "volume": 23307.0}, {"date": "2025-03-28", "close": 24.91, "volume": 22416.0}, {"date": "2025-03-31", "close": 24.84, "volume": 39425.0}, {"date": "2025-04-01", "close": 24.94, "volume": 27760.0}, {"date": "2025-04-02", "close": 25.51, "volume": 29096.0}, {"date": "2025-04-03", "close": 23.36, "volume": 57208.0}, {"date": "2025-04-04", "close": 24.09, "volume": 59880.0}, {"date": "2025-04-07", "close": 23.26, "volume": 44508.0}, {"date": "2025-04-08", "close": 22.46, "volume": 49784.0}, {"date": "2025-04-09", "close": 23.59, "volume": 53314.0}, {"date": "2025-04-10", "close": 22.24, "volume": 39402.0}, {"date": "2025-04-11", "close": 22.62, "volume": 37459.0}, {"date": "2025-04-14", "close": 22.62, "volume": 34221.0}, {"date": "2025-04-15", "close": 22.05, "volume": 29722.0}, {"date": "2025-04-16", "close": 21.71, "volume": 43713.0}, {"date": "2025-04-17", "close": 21.93, "volume": 30078.0}, {"date": "2025-04-21", "close": 21.91, "volume": 55008.0}, {"date": "2025-04-22", "close": 22.96, "volume": 31656.0}, {"date": "2025-04-23", "close": 22.72, "volume": 43327.0}, {"date": "2025-04-24", "close": 23.78, "volume": 46447.0}, {"date": "2025-04-25", "close": 23.58, "volume": 33094.0}, {"date": "2025-04-28", "close": 23.38, "volume": 31002.0}, {"date": "2025-04-29", "close": 23.57, "volume": 21336.0}, {"date": "2025-04-30", "close": 22.83, "volume": 29803.0}, {"date": "2025-05-01", "close": 23.72, "volume": 35214.0}, {"date": "2025-05-02", "close": 24.64, "volume": 52614.0}, {"date": "2025-05-05", "close": 24.33, "volume": 71544.0}, {"date": "2025-05-06", "close": 23.61, "volume": 21517.0}, {"date": "2025-05-07", "close": 24.17, "volume": 23271.0}, {"date": "2025-05-08", "close": 25.41, "volume": 66934.0}, {"date": "2025-05-09", "close": 26.33, "volume": 95529.0}, {"date": "2025-05-12", "close": 27.13, "volume": 32025.0}, {"date": "2025-05-13", "close": 27.29, "volume": 28470.0}, {"date": "2025-05-14", "close": 27.04, "volume": 41653.0}, {"date": "2025-05-15", "close": 27.52, "volume": 34885.0}, {"date": "2025-05-16", "close": 27.57, "volume": 41633.0}, {"date": "2025-05-19", "close": 27.255, "volume": 41579.0}, {"date": "2025-05-20", "close": 27.1, "volume": 35450.0}, {"date": "2025-05-21", "close": 26.13, "volume": 31852.0}, {"date": "2025-05-22", "close": 26.8, "volume": 35126.0}, {"date": "2025-05-23", "close": 26.44, "volume": 16190.0}, {"date": "2025-05-27", "close": 27.49, "volume": 111974.0}, {"date": "2025-05-28", "close": 27.48, "volume": 50414.0}, {"date": "2025-05-29", "close": 27.95, "volume": 38984.0}, {"date": "2025-05-30", "close": 27.19, "volume": 38698.0}, {"date": "2025-06-02", "close": 26.52, "volume": 52394.0}, {"date": "2025-06-03", "close": 27.77, "volume": 43143.0}, {"date": "2025-06-04", "close": 27.34, "volume": 32670.0}, {"date": "2025-06-05", "close": 27.36, "volume": 32338.0}, {"date": "2025-06-06", "close": 28.03, "volume": 27882.0}, {"date": "2025-06-09", "close": 28.64, "volume": 40669.0}, {"date": "2025-06-10", "close": 29.08, "volume": 43731.0}, {"date": "2025-06-11", "close": 30.23, "volume": 61509.0}, {"date": "2025-06-12", "close": 30.33, "volume": 34038.0}, {"date": "2025-06-13", "close": 29.58, "volume": 28627.0}, {"date": "2025-06-16", "close": 31.51, "volume": 44487.0}, {"date": "2025-06-17", "close": 30.83, "volume": 51434.0}, {"date": "2025-06-18", "close": 29.5, "volume": 58664.0}, {"date": "2025-06-20", "close": 29.23, "volume": 83949.0}, {"date": "2025-06-23", "close": 29.39, "volume": 44670.0}, {"date": "2025-06-24", "close": 29.66, "volume": 64910.0}, {"date": "2025-06-25", "close": 29.3, "volume": 68725.0}, {"date": "2025-06-26", "close": 29.69, "volume": 46555.0}, {"date": "2025-06-27", "close": 29.26, "volume": 423484.0}, {"date": "2025-06-30", "close": 30.27, "volume": 41483.0}, {"date": "2025-07-01", "close": 31.11, "volume": 49798.0}, {"date": "2025-07-02", "close": 31.97, "volume": 73854.0}, {"date": "2025-07-03", "close": 32.04, "volume": 50211.0}, {"date": "2025-07-07", "close": 31.18, "volume": 56419.0}, {"date": "2025-07-08", "close": 31.96, "volume": 76709.0}, {"date": "2025-07-09", "close": 32.755, "volume": 68665.0}, {"date": "2025-07-10", "close": 32.04, "volume": 53439.0}, {"date": "2025-07-11", "close": 31.205, "volume": 68151.0}, {"date": "2025-07-14", "close": 31.05, "volume": 54075.0}, {"date": "2025-07-15", "close": 30.6, "volume": 133394.0}, {"date": "2025-07-16", "close": 30.95, "volume": 156254.0}, {"date": "2025-07-17", "close": 31.28, "volume": 59157.0}, {"date": "2025-07-18", "close": 30.94, "volume": 30222.0}, {"date": "2025-07-21", "close": 30.78, "volume": 30177.0}, {"date": "2025-07-22", "close": 32.7, "volume": 40599.0}, {"date": "2025-07-23", "close": 33.54, "volume": 89920.0}, {"date": "2025-07-24", "close": 33.17, "volume": 56907.0}, {"date": "2025-07-25", "close": 32.93, "volume": 30514.0}, {"date": "2025-07-28", "close": 33.29, "volume": 40403.0}, {"date": "2025-07-29", "close": 33.41, "volume": 46469.0}, {"date": "2025-07-30", "close": 33.21, "volume": 82809.0}, {"date": "2025-07-31", "close": 33.2, "volume": 154704.0}, {"date": "2025-08-01", "close": 35.9, "volume": 157649.0}, {"date": "2025-08-04", "close": 39.06, "volume": 115804.0}, {"date": "2025-08-05", "close": 39.3, "volume": 92182.0}, {"date": "2025-08-06", "close": 37.84, "volume": 56815.0}, {"date": "2025-08-07", "close": 36.94, "volume": 37929.0}, {"date": "2025-08-08", "close": 37.38, "volume": 76663.0}, {"date": "2025-08-11", "close": 37.41, "volume": 50923.0}, {"date": "2025-08-12", "close": 39.35, "volume": 74620.0}, {"date": "2025-08-13", "close": 39.57, "volume": 65306.0}, {"date": "2025-08-14", "close": 39.0, "volume": 57868.0}, {"date": "2025-08-15", "close": 39.24, "volume": 56856.0}, {"date": "2025-08-18", "close": 39.69, "volume": 27432.0}, {"date": "2025-08-19", "close": 39.85, "volume": 57142.0}, {"date": "2025-08-20", "close": 39.85, "volume": 56048.0}, {"date": "2025-08-21", "close": 40.04, "volume": 52535.0}, {"date": "2025-08-22", "close": 41.43, "volume": 75875.0}, {"date": "2025-08-25", "close": 41.76, "volume": 47580.0}, {"date": "2025-08-26", "close": 42.37, "volume": 55440.0}, {"date": "2025-08-27", "close": 41.14, "volume": 41158.0}, {"date": "2025-08-28", "close": 40.58, "volume": 35693.0}, {"date": "2025-08-29", "close": 40.32, "volume": 46707.0}, {"date": "2025-09-02", "close": 39.14, "volume": 87848.0}, {"date": "2025-09-03", "close": 39.02, "volume": 61164.0}, {"date": "2025-09-04", "close": 40.78, "volume": 55221.0}, {"date": "2025-09-05", "close": 40.81, "volume": 24301.0}, {"date": "2025-09-08", "close": 41.6, "volume": 48468.0}, {"date": "2025-09-09", "close": 41.59, "volume": 30517.0}, {"date": "2025-09-10", "close": 40.12, "volume": 58487.0}, {"date": "2025-09-11", "close": 40.5, "volume": 29760.0}, {"date": "2025-09-12", "close": 40.67, "volume": 41234.0}, {"date": "2025-09-15", "close": 40.89, "volume": 30628.0}, {"date": "2025-09-16", "close": 40.99, "volume": 24541.0}, {"date": "2025-09-17", "close": 41.0, "volume": 28157.0}, {"date": "2025-09-18", "close": 41.97, "volume": 25469.0}, {"date": "2025-09-19", "close": 40.87, "volume": 69927.0}, {"date": "2025-09-22", "close": 40.4, "volume": 40053.0}, {"date": "2025-09-23", "close": 40.6, "volume": 57805.0}, {"date": "2025-09-24", "close": 40.29, "volume": 41137.0}, {"date": "2025-09-25", "close": 40.055, "volume": 36172.0}, {"date": "2025-09-26", "close": 39.86, "volume": 37837.0}, {"date": "2025-09-29", "close": 40.51, "volume": 58950.0}, {"date": "2025-09-30", "close": 40.39, "volume": 50150.0}, {"date": "2025-10-01", "close": 41.05, "volume": 63570.0}, {"date": "2025-10-02", "close": 41.38, "volume": 36172.0}, {"date": "2025-10-03", "close": 41.76, "volume": 42276.0}, {"date": "2025-10-06", "close": 42.27, "volume": 31170.0}, {"date": "2025-10-07", "close": 42.02, "volume": 30274.0}, {"date": "2025-10-08", "close": 43.01, "volume": 30821.0}, {"date": "2025-10-09", "close": 42.27, "volume": 29343.0}, {"date": "2025-10-10", "close": 41.02, "volume": 51877.0}, {"date": "2025-10-13", "close": 41.27, "volume": 41883.0}, {"date": "2025-10-14", "close": 41.75, "volume": 58473.0}, {"date": "2025-10-15", "close": 41.6, "volume": 52109.0}, {"date": "2025-10-16", "close": 40.76, "volume": 82530.0}, {"date": "2025-10-17", "close": 40.35, "volume": 68679.0}, {"date": "2025-10-20", "close": 41.71, "volume": 30566.0}, {"date": "2025-10-21", "close": 43.17, "volume": 44160.0}, {"date": "2025-10-22", "close": 43.32, "volume": 50691.0}, {"date": "2025-10-23", "close": 42.84, "volume": 43835.0}, {"date": "2025-10-24", "close": 43.89, "volume": 37618.0}, {"date": "2025-10-27", "close": 43.24, "volume": 36158.0}, {"date": "2025-10-28", "close": 42.92, "volume": 25330.0}, {"date": "2025-10-29", "close": 42.68, "volume": 58855.0}, {"date": "2025-10-30", "close": 41.66, "volume": 56629.0}, {"date": "2025-10-31", "close": 40.73, "volume": 53655.0}, {"date": "2025-11-03", "close": 40.18, "volume": 58527.0}, {"date": "2025-11-04", "close": 39.7, "volume": 22927.0}, {"date": "2025-11-05", "close": 40.76, "volume": 34666.0}, {"date": "2025-11-06", "close": 39.23, "volume": 45391.0}, {"date": "2025-11-07", "close": 38.96, "volume": 39355.0}, {"date": "2025-11-10", "close": 38.66, "volume": 37957.0}, {"date": "2025-11-11", "close": 39.15, "volume": 32012.0}, {"date": "2025-11-12", "close": 39.11, "volume": 33629.0}, {"date": "2025-11-13", "close": 38.42, "volume": 36483.0}, {"date": "2025-11-14", "close": 38.07, "volume": 34465.0}, {"date": "2025-11-17", "close": 37.49, "volume": 42773.0}, {"date": "2025-11-18", "close": 37.91, "volume": 36270.0}, {"date": "2025-11-19", "close": 36.94, "volume": 52501.0}, {"date": "2025-11-20", "close": 37.1, "volume": 59502.0}, {"date": "2025-11-21", "close": 38.62, "volume": 45189.0}, {"date": "2025-11-24", "close": 39.46, "volume": 37222.0}, {"date": "2025-11-25", "close": 41.17, "volume": 27222.0}, {"date": "2025-11-26", "close": 41.11, "volume": 28077.0}, {"date": "2025-11-28", "close": 40.99, "volume": 48194.0}, {"date": "2025-12-01", "close": 40.41, "volume": 29996.0}, {"date": "2025-12-02", "close": 40.52, "volume": 35766.0}, {"date": "2025-12-03", "close": 40.74, "volume": 41712.0}, {"date": "2025-12-04", "close": 40.9, "volume": 35079.0}, {"date": "2025-12-05", "close": 40.96, "volume": 40150.0}, {"date": "2025-12-08", "close": 40.75, "volume": 43476.0}, {"date": "2025-12-09", "close": 42.51, "volume": 41151.0}, {"date": "2025-12-10", "close": 42.76, "volume": 74069.0}, {"date": "2025-12-11", "close": 43.0, "volume": 66433.0}, {"date": "2025-12-12", "close": 42.05, "volume": 147826.0}, {"date": "2025-12-15", "close": 42.86, "volume": 140245.0}, {"date": "2025-12-16", "close": 43.92, "volume": 88121.0}, {"date": "2025-12-17", "close": 43.82, "volume": 121333.0}, {"date": "2025-12-18", "close": 44.87, "volume": 85279.0}, {"date": "2025-12-19", "close": 43.96, "volume": 88096.0}, {"date": "2025-12-22", "close": 43.55, "volume": 43530.0}, {"date": "2025-12-23", "close": 44.33, "volume": 61160.0}, {"date": "2025-12-24", "close": 44.27, "volume": 19118.0}, {"date": "2025-12-26", "close": 43.79, "volume": 17897.0}, {"date": "2025-12-29", "close": 43.61, "volume": 32124.0}, {"date": "2025-12-30", "close": 43.54, "volume": 25194.0}, {"date": "2025-12-31", "close": 42.45, "volume": 34495.0}, {"date": "2026-01-02", "close": 43.29, "volume": 55587.0}, {"date": "2026-01-05", "close": 43.49, "volume": 49627.0}, {"date": "2026-01-06", "close": 45.42, "volume": 41500.0}, {"date": "2026-01-07", "close": 44.45, "volume": 35744.0}, {"date": "2026-01-08", "close": 45.79, "volume": 34434.0}, {"date": "2026-01-09", "close": 44.02, "volume": 53614.0}, {"date": "2026-01-12", "close": 44.07, "volume": 30094.0}, {"date": "2026-01-13", "close": 44.49, "volume": 55067.0}, {"date": "2026-01-14", "close": 44.21, "volume": 55353.0}, {"date": "2026-01-15", "close": 45.0, "volume": 84285.0}, {"date": "2026-01-16", "close": 44.71, "volume": 116616.0}, {"date": "2026-01-20", "close": 44.39, "volume": 39909.0}, {"date": "2026-01-21", "close": 46.81, "volume": 76564.0}, {"date": "2026-01-22", "close": 46.66, "volume": 37226.0}, {"date": "2026-01-23", "close": 45.66, "volume": 25114.0}, {"date": "2026-01-26", "close": 45.72, "volume": 30440.0}, {"date": "2026-01-27", "close": 45.59, "volume": 25259.0}, {"date": "2026-01-28", "close": 44.43, "volume": 39330.0}, {"date": "2026-01-29", "close": 44.89, "volume": 66495.0}, {"date": "2026-01-30", "close": 45.39, "volume": 32850.0}, {"date": "2026-02-02", "close": 47.36, "volume": 67798.0}, {"date": "2026-02-03", "close": 48.51, "volume": 69095.0}, {"date": "2026-02-04", "close": 49.52, "volume": 121932.0}, {"date": "2026-02-05", "close": 48.38, "volume": 61516.0}, {"date": "2026-02-06", "close": 46.88, "volume": 135343.0}, {"date": "2026-02-09", "close": 49.33, "volume": 47607.0}, {"date": "2026-02-10", "close": 49.79, "volume": 48820.0}, {"date": "2026-02-11", "close": 48.87, "volume": 45745.0}, {"date": "2026-02-12", "close": 48.08, "volume": 87552.0}, {"date": "2026-02-13", "close": 49.65, "volume": 36570.0}, {"date": "2026-02-17", "close": 49.93, "volume": 57572.0}, {"date": "2026-02-18", "close": 48.92, "volume": 58684.0}, {"date": "2026-02-19", "close": 48.65, "volume": 34088.0}, {"date": "2026-02-20", "close": 50.5, "volume": 67858.0}, {"date": "2026-02-23", "close": 49.81, "volume": 123248.0}, {"date": "2026-02-24", "close": 50.5, "volume": 45933.0}, {"date": "2026-02-25", "close": 51.04, "volume": 75323.0}, {"date": "2026-02-26", "close": 51.16, "volume": 52722.0}, {"date": "2026-02-27", "close": 48.49, "volume": 79561.0}, {"date": "2026-03-02", "close": 49.21, "volume": 99684.0}, {"date": "2026-03-03", "close": 48.15, "volume": 45164.0}, {"date": "2026-03-04", "close": 48.6, "volume": 56612.0}, {"date": "2026-03-05", "close": 46.82, "volume": 53543.0}, {"date": "2026-03-06", "close": 45.76, "volume": 64819.0}, {"date": "2026-03-09", "close": 44.68, "volume": 140434.0}, {"date": "2026-03-10", "close": 44.73, "volume": 98146.0}, {"date": "2026-03-11", "close": 44.32, "volume": 51476.0}, {"date": "2026-03-12", "close": 44.25, "volume": 39309.0}, {"date": "2026-03-13", "close": 44.05, "volume": 32519.0}, {"date": "2026-03-16", "close": 44.68, "volume": 39507.0}, {"date": "2026-03-17", "close": 44.42, "volume": 43017.0}, {"date": "2026-03-18", "close": 43.69, "volume": 56388.0}, {"date": "2026-03-19", "close": 43.48, "volume": 34154.0}, {"date": "2026-03-20", "close": 43.95, "volume": 90708.0}, {"date": "2026-03-23", "close": 45.96, "volume": 100848.0}, {"date": "2026-03-24", "close": 47.22, "volume": 56083.0}, {"date": "2026-03-25", "close": 47.55, "volume": 89218.0}, {"date": "2026-03-26", "close": 47.33, "volume": 60474.0}, {"date": "2026-03-27", "close": 46.8, "volume": 100740.0}, {"date": "2026-03-30", "close": 46.45, "volume": 51223.0}, {"date": "2026-03-31", "close": 46.51, "volume": 68513.0}, {"date": "2026-04-01", "close": 46.93, "volume": 57265.0}, {"date": "2026-04-02", "close": 46.56, "volume": 74079.0}, {"date": "2026-04-06", "close": 47.71, "volume": 110735.0}, {"date": "2026-04-07", "close": 48.92, "volume": 63281.0}, {"date": "2026-04-08", "close": 49.52, "volume": 79135.0}, {"date": "2026-04-09", "close": 51.17, "volume": 178828.0}, {"date": "2026-04-10", "close": 51.62, "volume": 108457.0}, {"date": "2026-04-13", "close": 51.5, "volume": 62917.0}, {"date": "2026-04-14", "close": 52.39, "volume": 184403.0}, {"date": "2026-04-15", "close": 51.86, "volume": 74911.0}, {"date": "2026-04-16", "close": 49.27, "volume": 91837.0}, {"date": "2026-04-17", "close": 51.4, "volume": 110085.0}, {"date": "2026-04-20", "close": 52.26, "volume": 103171.0}, {"date": "2026-04-21", "close": 52.27, "volume": 114264.0}, {"date": "2026-04-22", "close": 52.15, "volume": 73229.0}, {"date": "2026-04-23", "close": 52.26, "volume": 119816.0}, {"date": "2026-04-24", "close": 51.6, "volume": 60926.0}, {"date": "2026-04-27", "close": 52.6, "volume": 52920.0}, {"date": "2026-04-28", "close": 53.07, "volume": 112419.0}, {"date": "2026-04-29", "close": 52.18, "volume": 80007.0}, {"date": "2026-04-30", "close": 52.63, "volume": 48160.0}, {"date": "2026-05-01", "close": 53.34, "volume": 56298.0}, {"date": "2026-05-04", "close": 50.225, "volume": 146507.0}, {"date": "2026-05-05", "close": 52.35, "volume": 78828.0}, {"date": "2026-05-06", "close": 52.95, "volume": 65645.0}, {"date": "2026-05-07", "close": 53.5, "volume": 60795.0}, {"date": "2026-05-08", "close": 51.405, "volume": 118202.0}, {"date": "2026-05-11", "close": 44.82, "volume": 156592.0}, {"date": "2026-05-12", "close": 43.46, "volume": 92167.0}, {"date": "2026-05-13", "close": 39.43, "volume": 76377.0}, {"date": "2026-05-14", "close": 39.76, "volume": 55606.0}, {"date": "2026-05-15", "close": 40.88, "volume": 97504.0}, {"date": "2026-05-18", "close": 42.12, "volume": 144100.0}, {"date": "2026-05-19", "close": 40.78, "volume": 114386.0}, {"date": "2026-05-20", "close": 41.44, "volume": 136786.0}, {"date": "2026-05-21", "close": 42.93, "volume": 70770.0}, {"date": "2026-05-22", "close": 43.56, "volume": 44318.0}, {"date": "2026-05-26", "close": 44.39, "volume": 47797.0}, {"date": "2026-05-27", "close": 45.41, "volume": 65785.0}, {"date": "2026-05-28", "close": 45.5, "volume": 53253.0}, {"date": "2026-05-29", "close": 44.76, "volume": 44936.0}, {"date": "2026-06-01", "close": 44.31, "volume": 52401.0}, {"date": "2026-06-02", "close": 44.89, "volume": 40318.0}, {"date": "2026-06-03", "close": 44.61, "volume": 41046.0}, {"date": "2026-06-04", "close": 45.85, "volume": 34705.0}, {"date": "2026-06-05", "close": 44.84, "volume": 99349.0}, {"date": "2026-06-08", "close": 45.54, "volume": 56059.0}, {"date": "2026-06-09", "close": 46.93, "volume": 69899.0}, {"date": "2026-06-10", "close": 45.86, "volume": 58011.0}, {"date": "2026-06-11", "close": 47.25, "volume": 56853.0}, {"date": "2026-06-12", "close": 46.8, "volume": 55439.0}, {"date": "2026-06-15", "close": 46.46, "volume": 63513.0}, {"date": "2026-06-16", "close": 45.88, "volume": 95052.0}, {"date": "2026-06-17", "close": 45.5, "volume": 62014.0}, {"date": "2026-06-18", "close": 46.51, "volume": 79845.0}, {"date": "2026-06-22", "close": 45.47, "volume": 97725.0}, {"date": "2026-06-23", "close": 45.58, "volume": 74442.0}, {"date": "2026-06-24", "close": 46.08, "volume": 67965.0}, {"date": "2026-06-25", "close": 46.0, "volume": 71502.0}, {"date": "2026-06-26", "close": 46.77, "volume": 202149.0}, {"date": "2026-06-29", "close": 45.8, "volume": 52895.0}, {"date": "2026-06-30", "close": 46.04, "volume": 78282.0}, {"date": "2026-07-01", "close": 44.44, "volume": 65997.0}, {"date": "2026-07-02", "close": 43.48, "volume": 72516.0}, {"date": "2026-07-06", "close": 42.96, "volume": 48582.0}, {"date": "2026-07-07", "close": 43.45, "volume": 46525.0}, {"date": "2026-07-08", "close": 43.12, "volume": 83890.0}, {"date": "2026-07-09", "close": 43.73, "volume": 81072.0}, {"date": "2026-07-10", "close": 44.25, "volume": 37635.0}, {"date": "2026-07-13", "close": 44.25, "volume": 42790.0}, {"date": "2026-07-14", "close": 44.78, "volume": 36991.0}, {"date": "2026-07-15", "close": 45.96, "volume": 42249.0}, {"date": "2026-07-16", "close": 46.91, "volume": 65971.0}, {"date": "2026-07-17", "close": 46.25, "volume": 31321.0}, {"date": "2026-07-20", "close": 46.26, "volume": 32643.0}, {"date": "2026-07-21", "close": 46.02, "volume": 42081.0}, {"date": "2026-07-22", "close": 46.68, "volume": 30762.0}, {"date": "2026-07-23", "close": 45.77, "volume": 32847.0}, {"date": "2026-07-24", "close": 45.99, "volume": 30583.0}, {"date": "2026-07-27", "close": 47.13, "volume": 36319.0}, {"date": "2026-07-28", "close": 47.7, "volume": 27245.0}, {"date": "2026-07-29", "close": 47.35, "volume": 36052.0}, {"date": "2026-07-30", "close": 47.06, "volume": 30690.0}, {"date": "2026-07-31", "close": 46.91, "volume": 161414.0}, {"date": "2026-08-03", "close": 47.91, "volume": 23335.0}, {"date": "2026-08-04", "close": 48.28, "volume": 63792.0}, {"date": "2026-08-05", "close": 48.56, "volume": 32958.0}, {"date": "2026-08-06", "close": 47.55, "volume": 41261.0}, {"date": "2026-08-07", "close": 48.22, "volume": 77297.0}], "refreshing": true}