{"ticker": "LOGI", "overview": {"cik": "1032975", "ticker": "LOGI", "name": "LOGITECH INTERNATIONAL S.A.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001652550-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001379111-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001032975-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001475223-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001880606-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001032975-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001032975-26-000047", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-23", "title": "Form ARS", "accession": "0001032975-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001032975-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001032975-26-000039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "Proxy statement", "accession": "0001032975-26-000037", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-13", "title": "Form PRE 14A", "accession": "0001032975-26-000028", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001032975-26-000024", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-21", "title": "Annual report", "accession": "0001032975-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001475223-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001032975-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001475223-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001688974-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-17", "title": "Form 4/A", "accession": "0001688974-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001688974-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001880606-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001880606-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-28", "title": "Quarterly report", "accession": "0001032975-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001032975-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001032975-25-000085", "price_sensitive": true}]}, "description": "LOGITECH INTERNATIONAL S.A. trades as LOGI on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 646 insider filings for the company, from April 2008 to October 2025. Across those, 25 insiders disclosed 24 open-market purchases totalling $7.84M against 128 sales totalling $243.22M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 7844160.265, "sell_n": 128, "sell_sum": 243221391.8532, "net": -235377231.5882, "insiders": 25, "first_date": "2008-04-25", "last_date": "2025-10-31"}, "metrics": {"ticker": "LOGI", "has_prices": true, "as_of": "2026-08-07", "last": 106.33, "prev_close": 102.97, "change": 3.3599999999999994, "change_pct": 0.03263086335825968, "session_volume": 937025.0, "vwap_5": 105.81872440446035, "vwap_20": 104.26732831458892, "vwap_60": 106.65260298129343, "vwap_250": 101.54309881159887, "high_52w": 126.69, "low_52w": 85.84, "avg_volume_20": 1276388.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001943789-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Sascha Zahnd", "who_key": "Zahnd Sascha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943789/000194378926000001/0001943789-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001234048-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Deborah Thomas", "who_key": "Thomas Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1234048/000123404826000001/0001234048-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001944375-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Kwok Wang Ng", "who_key": "Ng Kwok Wang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944375/000194437526000001/0001944375-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001716048-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Neela Montgomery", "who_key": "Montgomery Neela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716048/000171604826000001/0001716048-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0002016236-26-000003", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Owen Mahoney", "who_key": "Mahoney Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79755.29999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016236/000201623626000003/0002016236-26-000003-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001750258-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Marjorie Lao", "who_key": "LAO MARJORIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750258/000175025826000001/0001750258-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001116233-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Guy Gecht", "who_key": "GECHT GUY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1116233/000111623326000001/0001116233-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001679624-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Christopher Richardson Jones", "who_key": "Jones Christopher Richardson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679624/000167962426000001/0001679624-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001379111-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Donald Allan", "who_key": "Allan Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 100258.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379111/000137911126000001/0001379111-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001652550-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Edouard Bugnion", "who_key": "Bugnion Edouard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652550/000165255026000001/0001652550-26-000001-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001475223-26-000003", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Samantha Harnett", "who_key": "Harnett Samantha", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 795030.0800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475223/000147522326000003/0001475223-26-000003-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114641}, {"id": "0001880606-26-000003", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Johanna W. Faber", "who_key": "Faber Johanna W.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6706.754999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880606/000188060626000003/0001880606-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001475223-26-000002", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Samantha Harnett", "who_key": "Harnett Samantha", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2404610.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000147522326000002/0001475223-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001688974-26-000003", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Matteo Anversa", "who_key": "Anversa Matteo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000168897426000003/0001688974-26-000003-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290321}, {"id": "0001475223-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Samantha Harnett", "who_key": "Harnett Samantha", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000147522326000001/0001475223-26-000001-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290321}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-207", "src": "CONGRESS", "ticker": "LOGI", "cik": "", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "Logitech International S.A. - Registered Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up LOGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313361}, {"id": "0001688974-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Matteo Anversa", "who_key": "Anversa Matteo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 299675.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000168897426000001/0001688974-26-000001-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334961}, {"id": "0001688974-26-000002", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Matteo Anversa", "who_key": "Anversa Matteo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 299675.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000168897426000002/0001688974-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334961}, {"id": "0001880606-26-000002", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Johanna W. Faber", "who_key": "Faber Johanna W.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 657576.328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000188060626000002/0001880606-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375281}, {"id": "0001880606-26-000001", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Johanna W. Faber", "who_key": "Faber Johanna W.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7296.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000188060626000001/0001880606-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001716048-25-000004", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Neela Montgomery", "who_key": "Montgomery Neela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 703519.8798999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director sells $704K of LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000171604825000004/0001716048-25-000004-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529361}, {"id": "0001813492-25-000005", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Prakash Arunkundrum", "who_key": "Arunkundrum Prakash", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 555150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider sells $555K of LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000181349225000005/0001813492-25-000005-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594161}, {"id": "0001415889-25-024318", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Owen Mahoney", "who_key": "Mahoney Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40587.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024318/0001415889-25-024318-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024379", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Donald Allan", "who_key": "Allan Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024379/0001415889-25-024379-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024382", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Edouard Bugnion", "who_key": "Bugnion Edouard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024382/0001415889-25-024382-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024384", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Guy Gecht", "who_key": "GECHT GUY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024384/0001415889-25-024384-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024385", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Christopher Richardson Jones", "who_key": "Jones Christopher Richardson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024385/0001415889-25-024385-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024386", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Marjorie Lao", "who_key": "LAO MARJORIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024386/0001415889-25-024386-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024387", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Owen Mahoney", "who_key": "Mahoney Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024387/0001415889-25-024387-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0001415889-25-024389", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Neela Montgomery", "who_key": "Montgomery Neela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LOGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925024389/0001415889-25-024389-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}], "recent_buys": [{"id": "0001415889-24-025663", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Guy Gecht", "who_key": "GECHT GUY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202799.75, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "The boardroom is buying: $203K of LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588924025663/0001415889-24-025663-index.htm", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065041}, {"id": "0001415889-24-012215", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL S.A.", "who": "Charles D. Boynton", "who_key": "BOYNTON CHARLES D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99560.405, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO opens the wallet: $100K of LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588924012215/0001415889-24-012215-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315601}, {"id": "0001209191-15-066746", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49580.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "3 insiders now buying LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115066746/0001209191-15-066746-index.htm", "trade_date": "2015-08-18", "timestamp": "2015-08-18", "mins": 5896241}, {"id": "0001209191-15-037117", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Vincent Pilette", "who_key": "Pilette Vincent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100489.5, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115037117/0001209191-15-037117-index.htm", "trade_date": "2015-04-28", "timestamp": "2015-04-28", "mins": 6057521}, {"id": "0001209191-15-036429", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 195820.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "LOGI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115036429/0001209191-15-036429-index.htm", "trade_date": "2015-04-27", "timestamp": "2015-04-27", "mins": 6058961}, {"id": "0001181431-13-056987", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49147.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "LOGI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113056987/0001181431-13-056987-index.htm", "trade_date": "2013-11-05", "timestamp": "2013-11-05", "mins": 6833681}, {"id": "0001181431-13-056472", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Vincent Pilette", "who_key": "Pilette Vincent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 144438.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113056472/0001181431-13-056472-index.htm", "trade_date": "2013-11-01", "timestamp": "2013-11-01", "mins": 6839441}, {"id": "0001181431-13-041867", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97186.5, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "5 insiders pile into LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113041867/0001181431-13-041867-index.htm", "trade_date": "2013-07-30", "timestamp": "2013-07-30", "mins": 6974801}, {"id": "0001181431-13-023765", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100624.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "5 insiders now buying LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113023765/0001181431-13-023765-index.htm", "trade_date": "2013-04-26", "timestamp": "2013-04-26", "mins": 7111601}, {"id": "0001181431-12-044077", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98880.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "5 insiders now buying LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143112044077/0001181431-12-044077-index.htm", "trade_date": "2012-08-06", "timestamp": "2012-08-06", "mins": 7490321}, {"id": "0001181431-11-046011", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Junien Labrousse", "who_key": "Labrousse Junien", "role": "Executive VP, Products", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 104075.00000000001, "score": 36.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "LOGI draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143111046011/0001181431-11-046011-index.htm", "trade_date": "2011-08-16", "timestamp": "2011-08-16", "mins": 8002961}, {"id": "0001181431-12-036256", "src": "INSIDERS", "ticker": "LOGI", "cik": "1032975", "company": "LOGITECH INTERNATIONAL S.A.", "company_raw": "LOGITECH INTERNATIONAL SA", "who": "Daniel Borel", "who_key": "BOREL DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 284610.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider cluster: 5 buying LOGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143112036256/0001181431-12-036256-index.htm", "trade_date": "2011-06-23", "timestamp": "2011-06-23", "mins": 8080721}], "institutional": [], "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": "Logitech International S.A. - Registered Shares", "new_value": "LOGITECH INTERNATIONAL S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001032975", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001032975", "applied": 1, "detected_at": "2026-10-25T18:40:29.905797"}]}, "key_people": [{"who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 591237.5, "sold": 118729675.8651, "net": -118138438.3651, "trades": 29, "top_score": 52.7, "lean": "selling", "history": [{"action": "SELL", "amount": 4490923.626, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919121016581/0001209191-21-016581-index.htm"}, {"action": "SELL", "amount": 4401503.898, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919121006988/0001209191-21-006988-index.htm"}, {"action": "SELL", "amount": 4102501.3994, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919121001556/0001209191-21-001556-index.htm"}, {"action": "SELL", "amount": 3652987.4967, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120061294/0001209191-20-061294-index.htm"}, {"action": "SELL", "amount": 3527395.2874, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120056802/0001209191-20-056802-index.htm"}, {"action": "SELL", "amount": 3257018.7487, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120053400/0001209191-20-053400-index.htm"}, {"action": "SELL", "amount": 8881028.3164, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120045246/0001209191-20-045246-index.htm"}, {"action": "SELL", "amount": 10791381.072700001, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120040833/0001209191-20-040833-index.htm"}, {"action": "SELL", "amount": 18808899.3847, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120034275/0001209191-20-034275-index.htm"}, {"action": "SELL", "amount": 9498461.0746, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120027375/0001209191-20-027375-index.htm"}, {"action": "SELL", "amount": 1286958.0208, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120023983/0001209191-20-023983-index.htm"}, {"action": "SELL", "amount": 3027638.77, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120023347/0001209191-20-023347-index.htm"}, {"action": "SELL", "amount": 2795111.0663, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120016250/0001209191-20-016250-index.htm"}, {"action": "SELL", "amount": 3899438.1769000003, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120007035/0001209191-20-007035-index.htm"}, {"action": "SELL", "amount": 4717438.4242, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120002162/0001209191-20-002162-index.htm"}, {"action": "SELL", "amount": 3053617.4429, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919119059194/0001209191-19-059194-index.htm"}, {"action": "SELL", "amount": 2922336.114, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919119055356/0001209191-19-055356-index.htm"}, {"action": "SELL", "amount": 2832031.4684, "date": "2019-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919119052443/0001209191-19-052443-index.htm"}, {"action": "SELL", "amount": 2967826.2249999996, "date": "2019-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919119050140/0001209191-19-050140-index.htm"}, {"action": "SELL", "amount": 4565886.9120000005, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118045368/0001209191-18-045368-index.htm"}, {"action": "SELL", "amount": 7113317.6, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118028201/0001209191-18-028201-index.htm"}, {"action": "SELL", "amount": 4147008.0, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118005730/0001209191-18-005730-index.htm"}, {"action": "SELL", "amount": 3988967.34, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117047755/0001209191-17-047755-index.htm"}, {"action": "BUY", "amount": 49580.0, "date": "2015-08-18", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115066746/0001209191-15-066746-index.htm"}, {"action": "BUY", "amount": 195820.0, "date": "2015-04-27", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115036429/0001209191-15-036429-index.htm"}], "latest": {"action": "SELL", "amount": 4490923.626, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919121016581/0001209191-21-016581-index.htm"}}, {"who": "Daniel Borel", "who_key": "BOREL DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6017386.0, "sold": 26455582.34, "net": -20438196.34, "trades": 18, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2144000.0, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115063313/0001209191-15-063313-index.htm"}, {"action": "SELL", "amount": 3024000.0, "date": "2015-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115042882/0001209191-15-042882-index.htm"}, {"action": "SELL", "amount": 2185500.0, "date": "2015-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115037116/0001209191-15-037116-index.htm"}, {"action": "SELL", "amount": 2774000.0, "date": "2014-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143114017036/0001181431-14-017036-index.htm"}, {"action": "SELL", "amount": 1487335.1700000002, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143114009570/0001181431-14-009570-index.htm"}, {"action": "SELL", "amount": 1716247.1700000002, "date": "2014-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143114004632/0001181431-14-004632-index.htm"}, {"action": "SELL", "amount": 6256000.0, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143114004052/0001181431-14-004052-index.htm"}, {"action": "SELL", "amount": 1380000.0, "date": "2013-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113039191/0001181431-13-039191-index.htm"}, {"action": "SELL", "amount": 1374000.0, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113030819/0001181431-13-030819-index.htm"}, {"action": "SELL", "amount": 1052000.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113022140/0001181431-13-022140-index.htm"}, {"action": "SELL", "amount": 2062000.0, "date": "2013-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113020965/0001181431-13-020965-index.htm"}, {"action": "SELL", "amount": 1000500.0, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113014629/0001181431-13-014629-index.htm"}, {"action": "BUY", "amount": 284610.0, "date": "2011-06-23", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143112036256/0001181431-12-036256-index.htm"}, {"action": "BUY", "amount": 825907.4999999999, "date": "2008-10-24", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043508000010/0001430435-08-000010-index.htm"}, {"action": "BUY", "amount": 1475270.0, "date": "2008-05-22", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043508000008/0001430435-08-000008-index.htm"}, {"action": "BUY", "amount": 1809354.5, "date": "2008-05-20", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043508000007/0001430435-08-000007-index.htm"}, {"action": "BUY", "amount": 665900.0, "date": "2008-05-16", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043508000006/0001430435-08-000006-index.htm"}, {"action": "BUY", "amount": 956344.0, "date": "2008-05-15", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043508000005/0001430435-08-000005-index.htm"}], "latest": {"action": "SELL", "amount": 2144000.0, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115063313/0001209191-15-063313-index.htm"}}, {"who": "Vincent Pilette", "who_key": "Pilette Vincent", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 244927.5, "sold": 18259730.3, "net": -18014802.8, "trades": 9, "top_score": 49.0, "lean": "selling", "history": [{"action": "SELL", "amount": 4406545.16, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919119027580/0001209191-19-027580-index.htm"}, {"action": "SELL", "amount": 4555150.0, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118028202/0001209191-18-028202-index.htm"}, {"action": "SELL", "amount": 732712.4, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118007181/0001209191-18-007181-index.htm"}, {"action": "SELL", "amount": 3443139.7, "date": "2018-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118005478/0001209191-18-005478-index.htm"}, {"action": "SELL", "amount": 1936547.6400000001, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117047180/0001209191-17-047180-index.htm"}, {"action": "SELL", "amount": 1193025.4000000001, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117009676/0001209191-17-009676-index.htm"}, {"action": "SELL", "amount": 1992610.0000000002, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116134502/0001209191-16-134502-index.htm"}, {"action": "BUY", "amount": 100489.5, "date": "2015-04-28", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115037117/0001209191-15-037117-index.htm"}, {"action": "BUY", "amount": 144438.0, "date": "2013-11-01", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143113056472/0001181431-13-056472-index.htm"}], "latest": {"action": "SELL", "amount": 4406545.16, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919119027580/0001209191-19-027580-index.htm"}}, {"who": "L. Joseph Sullivan", "who_key": "Sullivan L Joseph", "role": "Sr. VP, Worldwide Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 193750.0, "sold": 15627223.900799999, "net": -15433473.900799999, "trades": 14, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1661892.0, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118007184/0001209191-18-007184-index.htm"}, {"action": "SELL", "amount": 1775305.9200000002, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117047772/0001209191-17-047772-index.htm"}, {"action": "SELL", "amount": 3268000.0, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117028817/0001209191-17-028817-index.htm"}, {"action": "SELL", "amount": 3938999.9999999995, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116147535/0001209191-16-147535-index.htm"}, {"action": "SELL", "amount": 489375.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116141656/0001209191-16-141656-index.htm"}, {"action": "SELL", "amount": 2802298.875, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919115036252/0001209191-15-036252-index.htm"}, {"action": "SELL", "amount": 688250.0, "date": "2011-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143111006869/0001181431-11-006869-index.htm"}, {"action": "SELL", "amount": 95239.40580000001, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143045810000001/0001430458-10-000001-index.htm"}, {"action": "SELL", "amount": 106600.2, "date": "2009-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143045809000002/0001430458-09-000002-index.htm"}, {"action": "SELL", "amount": 27700.0, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143045809000001/0001430458-09-000001-index.htm"}, {"action": "BUY", "amount": 78750.0, "date": "2008-11-05", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143045808000005/0001430458-08-000005-index.htm"}, {"action": "BUY", "amount": 72100.0, "date": "2008-10-30", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143108059252/0001181431-08-059252-index.htm"}, {"action": "BUY", "amount": 42900.0, "date": "2008-09-29", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143108059247/0001181431-08-059247-index.htm"}, {"action": "SELL", "amount": 773562.5, "date": "2008-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143045808000003/0001430458-08-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1661892.0, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118007184/0001209191-18-007184-index.htm"}}, {"who": "Marcel Stolk", "who_key": "Stolk Marcel", "role": "Chair, Logitech Eur; SVP, C&P", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14363407.1, "net": -14363407.1, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2420070.48, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118028722/0001209191-18-028722-index.htm"}, {"action": "SELL", "amount": 789599.9999999999, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118008544/0001209191-18-008544-index.htm"}, {"action": "SELL", "amount": 3416221.32, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117030164/0001209191-17-030164-index.htm"}, {"action": "SELL", "amount": 3156515.3000000003, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117028814/0001209191-17-028814-index.htm"}, {"action": "SELL", "amount": 4581000.0, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116136206/0001209191-16-136206-index.htm"}], "latest": {"action": "SELL", "amount": 2420070.48, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118028722/0001209191-18-028722-index.htm"}}, {"who": "Guerrino De Luca", "who_key": "De Luca Guerrino", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14312513.6404, "net": -14312513.6404, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 611250.0, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118005477/0001209191-18-005477-index.htm"}, {"action": "SELL", "amount": 540600.0, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117048348/0001209191-17-048348-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117020623/0001209191-17-020623-index.htm"}, {"action": "SELL", "amount": 741850.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117019928/0001209191-17-019928-index.htm"}, {"action": "SELL", "amount": 498262.0, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919117000304/0001209191-17-000304-index.htm"}, {"action": "SELL", "amount": 1236000.0, "date": "2016-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116157039/0001209191-16-157039-index.htm"}, {"action": "SELL", "amount": 488645.0, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116156384/0001209191-16-156384-index.htm"}, {"action": "SELL", "amount": 735769.0, "date": "2016-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919116155738/0001209191-16-155738-index.htm"}, {"action": "SELL", "amount": 957553.8, "date": "2011-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143111009123/0001181431-11-009123-index.htm"}, {"action": "SELL", "amount": 950000.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143111006664/0001181431-11-006664-index.htm"}, {"action": "SELL", "amount": 563608.8404, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043510000006/0001430435-10-000006-index.htm"}, {"action": "SELL", "amount": 887935.0, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043510000005/0001430435-10-000005-index.htm"}, {"action": "SELL", "amount": 937355.0, "date": "2010-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043510000004/0001430435-10-000004-index.htm"}, {"action": "SELL", "amount": 844190.0, "date": "2010-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043510000003/0001430435-10-000003-index.htm"}, {"action": "SELL", "amount": 888744.9999999999, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043510000002/0001430435-10-000002-index.htm"}, {"action": "SELL", "amount": 910600.0, "date": "2010-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043510000001/0001430435-10-000001-index.htm"}, {"action": "SELL", "amount": 861340.0, "date": "2009-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043509000003/0001430435-09-000003-index.htm"}, {"action": "SELL", "amount": 908810.0000000001, "date": "2009-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000143043509000002/0001430435-09-000002-index.htm"}], "latest": {"action": "SELL", "amount": 611250.0, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919118005477/0001209191-18-005477-index.htm"}}, {"who": "Prakash Arunkundrum", "who_key": "Arunkundrum Prakash", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7331014.903, "net": -7331014.903, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 555150.0, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000181349225000005/0001813492-25-000005-index.htm"}, {"action": "SELL", "amount": 1039500.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588925023909/0001415889-25-023909-index.htm"}, {"action": "SELL", "amount": 1039500.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000181349225000004/0001813492-25-000004-index.htm"}, {"action": "SELL", "amount": 2134980.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588924005640/0001415889-24-005640-index.htm"}, {"action": "SELL", "amount": 611490.0, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000141588924002869/0001415889-24-002869-index.htm"}, {"action": "SELL", "amount": 379270.39780000004, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919123002473/0001209191-23-002473-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919121001559/0001209191-21-001559-index.htm"}, {"action": "SELL", "amount": 475000.0, "date": "2020-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120055717/0001209191-20-055717-index.htm"}, {"action": "SELL", "amount": 596124.5052, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000120919120033101/0001209191-20-033101-index.htm"}], "latest": {"action": "SELL", "amount": 555150.0, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000181349225000005/0001813492-25-000005-index.htm"}}, {"who": "Junien Labrousse", "who_key": "Labrousse Junien", "role": "Executive VP, Products", "person_type": "EXEC", "person_label": "Execs", "bought": 104075.00000000001, "sold": 5978058.2, "net": -5873983.2, "trades": 5, "top_score": 36.5, "lean": "selling", "history": [{"action": "SELL", "amount": 643.06, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143112011769/0001181431-12-011769-index.htm"}, {"action": "BUY", "amount": 104075.00000000001, "date": "2011-08-16", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143111046011/0001181431-11-046011-index.htm"}, {"action": "SELL", "amount": 12415.140000000001, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143111023873/0001181431-11-023873-index.htm"}, {"action": "SELL", "amount": 3365000.0, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143110059155/0001181431-10-059155-index.htm"}, {"action": "SELL", "amount": 2600000.0, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143110058375/0001181431-10-058375-index.htm"}], "latest": {"action": "SELL", "amount": 643.06, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1032975/000118143112011769/0001181431-12-011769-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001652550-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001379111-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001032975-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001475223-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001880606-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001032975-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001032975-26-000047", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-23", "title": "Form ARS", "accession": "0001032975-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001032975-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001032975-26-000039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "Proxy statement", "accession": "0001032975-26-000037", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-13", "title": "Form PRE 14A", "accession": "0001032975-26-000028", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001032975-26-000024", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-21", "title": "Annual report", "accession": "0001032975-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001475223-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001032975-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001475223-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001688974-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-17", "title": "Form 4/A", "accession": "0001688974-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001688974-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001880606-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001880606-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-28", "title": "Quarterly report", "accession": "0001032975-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001032975-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001032975-25-000085", "price_sensitive": true}], "performance": {"ticker": "LOGI", "has_prices": true, "summary": {"n": 25, "avg": 3.86784853896031, "win_rate": 1.0, "best": 4.359375, "worst": 0.18131318742361952, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 90.01, "return": 0.18131318742361952}, {"who": "GECHT GUY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202799.75, "date": "2024-10-24", "score": 45.1, "ref_price": 80.96, "return": 0.31336462450592895}, {"who": "BOYNTON CHARLES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99560.405, "date": "2024-05-03", "score": 46.5, "ref_price": 82.09, "return": 0.2952856620782068}, {"who": "Darrell Bracken", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49580.0, "date": "2015-08-18", "score": 45.5, "ref_price": 19.84, "return": 4.359375}, {"who": "Pilette Vincent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100489.5, "date": "2015-04-28", "score": 46.8, "ref_price": 19.84, "return": 4.359375}, {"who": "Darrell Bracken", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 195820.0, "date": "2015-04-27", "score": 52.7, "ref_price": 19.84, "return": 4.359375}, {"who": "Darrell Bracken", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49147.0, "date": "2013-11-05", "score": 45.6, "ref_price": 19.84, "return": 4.359375}, {"who": "Pilette Vincent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 144438.0, "date": "2013-11-01", "score": 49.0, "ref_price": 19.84, "return": 4.359375}, {"who": "Darrell Bracken", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 97186.5, "date": "2013-07-30", "score": 49.6, "ref_price": 19.84, "return": 4.359375}, {"who": "Darrell Bracken", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 100624.0, "date": "2013-04-26", "score": 49.9, "ref_price": 19.84, "return": 4.359375}, {"who": "Darrell Bracken", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 98880.0, "date": "2012-08-06", "score": 45.8, "ref_price": 19.84, "return": 4.359375}, {"who": "Labrousse Junien", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Products", "amount": 104075.00000000001, "date": "2011-08-16", "score": 36.5, "ref_price": 19.84, "return": 4.359375}, {"who": "BOREL DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 284610.0, "date": "2011-06-23", "score": 44.5, "ref_price": 19.84, "return": 4.359375}, {"who": "HEID WERNER T", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Worldwide Sales & Mkg", "amount": 54418.5, "date": "2011-06-01", "score": 31.9, "ref_price": 19.84, "return": 4.359375}, {"who": "Quindlen Gerald P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 241312.0, "date": "2011-05-27", "score": 54.8, "ref_price": 19.84, "return": 4.359375}, {"who": "HEID WERNER T", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Worldwide Sales & Mktg", "amount": 47222.729999999996, "date": "2009-09-01", "score": 34.7, "ref_price": 19.84, "return": 4.359375}, {"who": "Ribar Monika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47470.88, "date": "2009-05-06", "score": 44.1, "ref_price": 19.84, "return": 4.359375}, {"who": "Sullivan L Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Worldwide Operations", "amount": 78750.0, "date": "2008-11-05", "score": 36.8, "ref_price": 19.84, "return": 4.359375}, {"who": "Sullivan L Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Worldwide Operations", "amount": 72100.0, "date": "2008-10-30", "score": 47.4, "ref_price": 19.84, "return": 4.359375}, {"who": "BOREL DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 825907.4999999999, "date": "2008-10-24", "score": 50.0, "ref_price": 19.84, "return": 4.359375}, {"who": "Sullivan L Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Worldwide Operations", "amount": 42900.0, "date": "2008-09-29", "score": 44.7, "ref_price": 19.84, "return": 4.359375}, {"who": "BOREL DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1475270.0, "date": "2008-05-22", "score": 53.0, "ref_price": 19.84, "return": 4.359375}, {"who": "BOREL DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1809354.5, "date": "2008-05-20", "score": 54.2, "ref_price": 19.84, "return": 4.359375}, {"who": "BOREL DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 665900.0, "date": "2008-05-16", "score": 48.9, "ref_price": 19.84, "return": 4.359375}, {"who": "BOREL DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 956344.0, "date": "2008-05-15", "score": 50.8, "ref_price": 19.84, "return": 4.359375}]}, "price_series": [{"date": "2016-08-01", "close": 19.84, "volume": 587693.0}, {"date": "2016-08-02", "close": 20.08, "volume": 806882.0}, {"date": "2016-08-03", "close": 20.5, "volume": 546590.0}, {"date": "2016-08-04", "close": 20.59, "volume": 356633.0}, {"date": "2016-08-05", "close": 20.45, "volume": 393775.0}, {"date": "2016-08-08", "close": 20.85, "volume": 748653.0}, {"date": "2016-08-09", "close": 20.67, "volume": 763374.0}, {"date": "2016-08-10", "close": 21.39, "volume": 1060868.0}, {"date": "2016-08-11", "close": 21.47, "volume": 401818.0}, {"date": "2016-08-12", "close": 21.8, "volume": 323378.0}, {"date": "2016-08-15", "close": 21.84, "volume": 437561.0}, {"date": "2016-08-16", "close": 21.84, "volume": 330118.0}, {"date": "2016-08-17", "close": 21.74, "volume": 503862.0}, {"date": "2016-08-18", "close": 22.4, "volume": 365328.0}, {"date": "2016-08-19", "close": 22.22, "volume": 228499.0}, {"date": "2016-08-22", "close": 22.11, "volume": 314392.0}, {"date": "2016-08-23", "close": 21.82, "volume": 736896.0}, {"date": "2016-08-24", "close": 21.6, "volume": 521181.0}, {"date": "2016-08-25", "close": 21.55, "volume": 768350.0}, {"date": "2016-08-26", "close": 21.71, "volume": 602760.0}, {"date": "2016-08-29", "close": 21.61, "volume": 338278.0}, {"date": "2016-08-30", "close": 21.45, "volume": 399300.0}, {"date": "2016-08-31", "close": 21.06, "volume": 506158.0}, {"date": "2016-09-01", "close": 21.19, "volume": 316899.0}, {"date": "2016-09-02", "close": 21.55, "volume": 292752.0}, {"date": "2016-09-06", "close": 21.47, "volume": 262955.0}, {"date": "2016-09-07", "close": 21.91, "volume": 379693.0}, {"date": "2016-09-08", "close": 21.89, "volume": 347565.0}, {"date": "2016-09-09", "close": 21.21, "volume": 524959.0}, {"date": "2016-09-12", "close": 21.68, "volume": 433640.0}, {"date": "2016-09-13", "close": 21.38, "volume": 411790.0}, {"date": "2016-09-14", "close": 21.84, "volume": 1782252.0}, {"date": "2016-09-15", "close": 22.01, "volume": 1225630.0}, {"date": "2016-09-16", "close": 21.78, "volume": 531837.0}, {"date": "2016-09-19", "close": 21.75, "volume": 859734.0}, {"date": "2016-09-20", "close": 21.73, "volume": 349234.0}, {"date": "2016-09-21", "close": 22.02, "volume": 475991.0}, {"date": "2016-09-22", "close": 21.64, "volume": 236782.0}, {"date": "2016-09-23", "close": 21.51, "volume": 489096.0}, {"date": "2016-09-26", "close": 21.84, "volume": 367052.0}, {"date": "2016-09-27", "close": 21.94, "volume": 337604.0}, {"date": "2016-09-28", "close": 22.44, "volume": 467115.0}, {"date": "2016-09-29", "close": 22.35, "volume": 409998.0}, {"date": "2016-09-30", "close": 22.46, "volume": 271781.0}, {"date": "2016-10-03", "close": 23.52, "volume": 1144978.0}, {"date": "2016-10-04", "close": 23.33, "volume": 559953.0}, {"date": "2016-10-05", "close": 23.41, "volume": 404911.0}, {"date": "2016-10-06", "close": 23.37, "volume": 416562.0}, {"date": "2016-10-07", "close": 23.07, "volume": 480614.0}, {"date": "2016-10-10", "close": 23.27, "volume": 307825.0}, {"date": "2016-10-11", "close": 22.73, "volume": 308020.0}, {"date": "2016-10-12", "close": 22.38, "volume": 379072.0}, {"date": "2016-10-13", "close": 22.0, "volume": 469164.0}, {"date": "2016-10-14", "close": 22.03, "volume": 292855.0}, {"date": "2016-10-17", "close": 22.0, "volume": 281914.0}, {"date": "2016-10-18", "close": 21.87, "volume": 242462.0}, {"date": "2016-10-19", "close": 21.75, "volume": 204684.0}, {"date": "2016-10-20", "close": 21.63, "volume": 188412.0}, {"date": "2016-10-21", "close": 21.44, "volume": 319407.0}, {"date": "2016-10-24", "close": 21.48, "volume": 385278.0}, {"date": "2016-10-25", "close": 21.5, "volume": 557112.0}, {"date": "2016-10-26", "close": 25.22, "volume": 4408000.0}, {"date": "2016-10-27", "close": 24.14, "volume": 1505848.0}, {"date": "2016-10-28", "close": 24.16, "volume": 724282.0}, {"date": "2016-10-31", "close": 24.25, "volume": 482527.0}, {"date": "2016-11-01", "close": 24.39, "volume": 379097.0}, {"date": "2016-11-02", "close": 24.35, "volume": 276158.0}, {"date": "2016-11-03", "close": 24.21, "volume": 383415.0}, {"date": "2016-11-04", "close": 24.04, "volume": 354341.0}, {"date": "2016-11-07", "close": 24.895, "volume": 430534.0}, {"date": "2016-11-08", "close": 24.9, "volume": 308891.0}, {"date": "2016-11-09", "close": 24.6, "volume": 593029.0}, {"date": "2016-11-10", "close": 24.18, "volume": 559157.0}, {"date": "2016-11-11", "close": 24.295, "volume": 387083.0}, {"date": "2016-11-14", "close": 24.14, "volume": 446446.0}, {"date": "2016-11-15", "close": 24.76, "volume": 446148.0}, {"date": "2016-11-16", "close": 25.0, "volume": 711976.0}, {"date": "2016-11-17", "close": 25.2, "volume": 314402.0}, {"date": "2016-11-18", "close": 25.17, "volume": 268470.0}, {"date": "2016-11-21", "close": 25.05, "volume": 347076.0}, {"date": "2016-11-22", "close": 24.76, "volume": 646420.0}, {"date": "2016-11-23", "close": 24.4, "volume": 487122.0}, {"date": "2016-11-25", "close": 24.53, "volume": 324621.0}, {"date": "2016-11-28", "close": 24.4, "volume": 434356.0}, {"date": "2016-11-29", "close": 24.39, "volume": 568489.0}, {"date": "2016-11-30", "close": 24.48, "volume": 407865.0}, {"date": "2016-12-01", "close": 24.49, "volume": 980215.0}, {"date": "2016-12-02", "close": 24.415, "volume": 560485.0}, {"date": "2016-12-05", "close": 24.67, "volume": 312242.0}, {"date": "2016-12-06", "close": 24.34, "volume": 365223.0}, {"date": "2016-12-07", "close": 24.45, "volume": 425406.0}, {"date": "2016-12-08", "close": 24.2, "volume": 337634.0}, {"date": "2016-12-09", "close": 23.87, "volume": 245456.0}, {"date": "2016-12-12", "close": 23.92, "volume": 662806.0}, {"date": "2016-12-13", "close": 24.325, "volume": 409508.0}, {"date": "2016-12-14", "close": 24.1, "volume": 470161.0}, {"date": "2016-12-15", "close": 24.29, "volume": 351842.0}, {"date": "2016-12-16", "close": 24.62, "volume": 557582.0}, {"date": "2016-12-19", "close": 24.58, "volume": 350609.0}, {"date": "2016-12-20", "close": 24.58, "volume": 188853.0}, {"date": "2016-12-21", "close": 24.37, "volume": 288955.0}, {"date": "2016-12-22", "close": 24.37, "volume": 317546.0}, {"date": "2016-12-23", "close": 24.22, "volume": 193584.0}, {"date": "2016-12-27", "close": 24.56, "volume": 272625.0}, {"date": "2016-12-28", "close": 24.5, "volume": 240700.0}, {"date": "2016-12-29", "close": 24.82, "volume": 444011.0}, {"date": "2016-12-30", "close": 24.77, "volume": 241817.0}, {"date": "2017-01-03", "close": 24.89, "volume": 581460.0}, {"date": "2017-01-04", "close": 25.38, "volume": 496596.0}, {"date": "2017-01-05", "close": 25.53, "volume": 221461.0}, {"date": "2017-01-06", "close": 25.12, "volume": 414201.0}, {"date": "2017-01-09", "close": 25.26, "volume": 385716.0}, {"date": "2017-01-10", "close": 25.25, "volume": 493751.0}, {"date": "2017-01-11", "close": 25.86, "volume": 592455.0}, {"date": "2017-01-12", "close": 25.41, "volume": 275784.0}, {"date": "2017-01-13", "close": 25.53, "volume": 359468.0}, {"date": "2017-01-17", "close": 25.56, "volume": 439063.0}, {"date": "2017-01-18", "close": 25.64, "volume": 555093.0}, {"date": "2017-01-19", "close": 25.34, "volume": 291600.0}, {"date": "2017-01-20", "close": 25.15, "volume": 350653.0}, {"date": "2017-01-23", "close": 25.38, "volume": 718077.0}, {"date": "2017-01-24", "close": 25.63, "volume": 1175309.0}, {"date": "2017-01-25", "close": 29.0, "volume": 2571720.0}, {"date": "2017-01-26", "close": 29.06, "volume": 1116341.0}, {"date": "2017-01-27", "close": 29.28, "volume": 905914.0}, {"date": "2017-01-30", "close": 28.82, "volume": 382658.0}, {"date": "2017-01-31", "close": 28.67, "volume": 448695.0}, {"date": "2017-02-01", "close": 28.46, "volume": 389534.0}, {"date": "2017-02-02", "close": 28.96, "volume": 616876.0}, {"date": "2017-02-03", "close": 29.1, "volume": 316466.0}, {"date": "2017-02-06", "close": 28.84, "volume": 252114.0}, {"date": "2017-02-07", "close": 29.31, "volume": 410258.0}, {"date": "2017-02-08", "close": 29.27, "volume": 350326.0}, {"date": "2017-02-09", "close": 29.16, "volume": 361495.0}, {"date": "2017-02-10", "close": 29.37, "volume": 206985.0}, {"date": "2017-02-13", "close": 29.37, "volume": 290657.0}, {"date": "2017-02-14", "close": 29.57, "volume": 242616.0}, {"date": "2017-02-15", "close": 29.51, "volume": 191544.0}, {"date": "2017-02-16", "close": 29.59, "volume": 217734.0}, {"date": "2017-02-17", "close": 29.36, "volume": 188455.0}, {"date": "2017-02-21", "close": 29.43, "volume": 204969.0}, {"date": "2017-02-22", "close": 29.24, "volume": 234793.0}, {"date": "2017-02-23", "close": 29.04, "volume": 190647.0}, {"date": "2017-02-24", "close": 28.97, "volume": 227276.0}, {"date": "2017-02-27", "close": 29.03, "volume": 204385.0}, {"date": "2017-02-28", "close": 28.81, "volume": 250010.0}, {"date": "2017-03-01", "close": 29.07, "volume": 276447.0}, {"date": "2017-03-02", "close": 28.48, "volume": 259620.0}, {"date": "2017-03-03", "close": 28.99, "volume": 247766.0}, {"date": "2017-03-06", "close": 29.18, "volume": 312728.0}, {"date": "2017-03-07", "close": 29.3, "volume": 634910.0}, {"date": "2017-03-08", "close": 29.74, "volume": 771842.0}, {"date": "2017-03-09", "close": 29.52, "volume": 278102.0}, {"date": "2017-03-10", "close": 29.57, "volume": 287125.0}, {"date": "2017-03-13", "close": 30.92, "volume": 783854.0}, {"date": "2017-03-14", "close": 30.49, "volume": 511654.0}, {"date": "2017-03-15", "close": 30.86, "volume": 305899.0}, {"date": "2017-03-16", "close": 31.4, "volume": 413088.0}, {"date": "2017-03-17", "close": 31.47, "volume": 293153.0}, {"date": "2017-03-20", "close": 31.38, "volume": 274632.0}, {"date": "2017-03-21", "close": 30.84, "volume": 546724.0}, {"date": "2017-03-22", "close": 31.14, "volume": 219022.0}, {"date": "2017-03-23", "close": 31.47, "volume": 194360.0}, {"date": "2017-03-24", "close": 31.69, "volume": 205096.0}, {"date": "2017-03-27", "close": 31.46, "volume": 221711.0}, {"date": "2017-03-28", "close": 31.38, "volume": 269256.0}, {"date": "2017-03-29", "close": 31.75, "volume": 236350.0}, {"date": "2017-03-30", "close": 32.06, "volume": 244390.0}, {"date": "2017-03-31", "close": 31.87, "volume": 232084.0}, {"date": "2017-04-03", "close": 31.69, "volume": 339285.0}, {"date": "2017-04-04", "close": 31.78, "volume": 196583.0}, {"date": "2017-04-05", "close": 31.18, "volume": 414009.0}, {"date": "2017-04-06", "close": 31.34, "volume": 323284.0}, {"date": "2017-04-07", "close": 31.56, "volume": 606307.0}, {"date": "2017-04-10", "close": 31.5, "volume": 207382.0}, {"date": "2017-04-11", "close": 31.37, "volume": 162718.0}, {"date": "2017-04-12", "close": 31.42, "volume": 245631.0}, {"date": "2017-04-13", "close": 31.01, "volume": 184418.0}, {"date": "2017-04-17", "close": 31.22, "volume": 125998.0}, {"date": "2017-04-18", "close": 31.0, "volume": 285808.0}, {"date": "2017-04-19", "close": 31.04, "volume": 188032.0}, {"date": "2017-04-20", "close": 31.31, "volume": 414771.0}, {"date": "2017-04-21", "close": 30.99, "volume": 620236.0}, {"date": "2017-04-24", "close": 30.8, "volume": 657149.0}, {"date": "2017-04-25", "close": 31.79, "volume": 1245776.0}, {"date": "2017-04-26", "close": 32.8, "volume": 1645823.0}, {"date": "2017-04-27", "close": 32.65, "volume": 903618.0}, {"date": "2017-04-28", "close": 33.18, "volume": 740981.0}, {"date": "2017-05-01", "close": 33.47, "volume": 512622.0}, {"date": "2017-05-02", "close": 34.23, "volume": 565910.0}, {"date": "2017-05-03", "close": 34.05, "volume": 411227.0}, {"date": "2017-05-04", "close": 33.9, "volume": 582891.0}, {"date": "2017-05-05", "close": 34.42, "volume": 537382.0}, {"date": "2017-05-08", "close": 34.27, "volume": 292837.0}, {"date": "2017-05-09", "close": 34.53, "volume": 341720.0}, {"date": "2017-05-10", "close": 34.63, "volume": 319489.0}, {"date": "2017-05-11", "close": 34.53, "volume": 179064.0}, {"date": "2017-05-12", "close": 34.9, "volume": 235969.0}, {"date": "2017-05-15", "close": 35.38, "volume": 358704.0}, {"date": "2017-05-16", "close": 35.96, "volume": 338148.0}, {"date": "2017-05-17", "close": 34.76, "volume": 478655.0}, {"date": "2017-05-18", "close": 34.79, "volume": 706095.0}, {"date": "2017-05-19", "close": 35.15, "volume": 453234.0}, {"date": "2017-05-22", "close": 35.28, "volume": 388864.0}, {"date": "2017-05-23", "close": 35.47, "volume": 285326.0}, {"date": "2017-05-24", "close": 35.84, "volume": 366998.0}, {"date": "2017-05-25", "close": 36.96, "volume": 1220043.0}, {"date": "2017-05-26", "close": 36.92, "volume": 699755.0}, {"date": "2017-05-30", "close": 36.78, "volume": 335307.0}, {"date": "2017-05-31", "close": 36.47, "volume": 301601.0}, {"date": "2017-06-01", "close": 36.81, "volume": 404066.0}, {"date": "2017-06-02", "close": 37.42, "volume": 275359.0}, {"date": "2017-06-05", "close": 37.11, "volume": 185338.0}, {"date": "2017-06-06", "close": 37.52, "volume": 334302.0}, {"date": "2017-06-07", "close": 37.98, "volume": 477244.0}, {"date": "2017-06-08", "close": 38.31, "volume": 355787.0}, {"date": "2017-06-09", "close": 36.76, "volume": 768781.0}, {"date": "2017-06-12", "close": 35.93, "volume": 769196.0}, {"date": "2017-06-13", "close": 36.68, "volume": 584106.0}, {"date": "2017-06-14", "close": 36.05, "volume": 529130.0}, {"date": "2017-06-15", "close": 35.95, "volume": 481099.0}, {"date": "2017-06-16", "close": 36.67, "volume": 413585.0}, {"date": "2017-06-19", "close": 37.25, "volume": 238211.0}, {"date": "2017-06-20", "close": 36.43, "volume": 274324.0}, {"date": "2017-06-21", "close": 36.89, "volume": 195456.0}, {"date": "2017-06-22", "close": 36.93, "volume": 142090.0}, {"date": "2017-06-23", "close": 37.06, "volume": 225187.0}, {"date": "2017-06-26", "close": 36.88, "volume": 301509.0}, {"date": "2017-06-27", "close": 36.56, "volume": 363477.0}, {"date": "2017-06-28", "close": 37.02, "volume": 322592.0}, {"date": "2017-06-29", "close": 35.9, "volume": 654412.0}, {"date": "2017-06-30", "close": 36.66, "volume": 312845.0}, {"date": "2017-07-03", "close": 36.68, "volume": 247491.0}, {"date": "2017-07-05", "close": 36.92, "volume": 261749.0}, {"date": "2017-07-06", "close": 36.48, "volume": 464983.0}, {"date": "2017-07-07", "close": 36.93, "volume": 358116.0}, {"date": "2017-07-10", "close": 37.46, "volume": 392426.0}, {"date": "2017-07-11", "close": 37.7, "volume": 658732.0}, {"date": "2017-07-12", "close": 39.19, "volume": 713235.0}, {"date": "2017-07-13", "close": 38.72, "volume": 531386.0}, {"date": "2017-07-14", "close": 38.87, "volume": 241345.0}, {"date": "2017-07-17", "close": 38.88, "volume": 218130.0}, {"date": "2017-07-18", "close": 38.31, "volume": 500988.0}, {"date": "2017-07-19", "close": 38.43, "volume": 389317.0}, {"date": "2017-07-20", "close": 38.72, "volume": 297326.0}, {"date": "2017-07-21", "close": 38.83, "volume": 409950.0}, {"date": "2017-07-24", "close": 40.75, "volume": 1680400.0}, {"date": "2017-07-25", "close": 36.55, "volume": 3441034.0}, {"date": "2017-07-26", "close": 37.34, "volume": 1619383.0}, {"date": "2017-07-27", "close": 35.81, "volume": 1045166.0}, {"date": "2017-07-28", "close": 36.44, "volume": 802165.0}, {"date": "2017-07-31", "close": 36.04, "volume": 518674.0}, {"date": "2017-08-01", "close": 36.06, "volume": 474642.0}, {"date": "2017-08-02", "close": 36.19, "volume": 739356.0}, {"date": "2017-08-03", "close": 36.46, "volume": 721401.0}, {"date": "2017-08-04", "close": 35.76, "volume": 630472.0}, {"date": "2017-08-07", "close": 36.22, "volume": 448220.0}, {"date": "2017-08-08", "close": 35.95, "volume": 323860.0}, {"date": "2017-08-09", "close": 35.69, "volume": 385255.0}, {"date": "2017-08-10", "close": 34.5, "volume": 613598.0}, {"date": "2017-08-11", "close": 34.8, "volume": 339305.0}, {"date": "2017-08-14", "close": 35.07, "volume": 297441.0}, {"date": "2017-08-15", "close": 34.94, "volume": 369517.0}, {"date": "2017-08-16", "close": 35.13, "volume": 279829.0}, {"date": "2017-08-17", "close": 34.62, "volume": 289591.0}, {"date": "2017-08-18", "close": 34.36, "volume": 302216.0}, {"date": "2017-08-21", "close": 34.65, "volume": 228311.0}, {"date": "2017-08-22", "close": 35.02, "volume": 314680.0}, {"date": "2017-08-23", "close": 35.06, "volume": 355058.0}, {"date": "2017-08-24", "close": 34.81, "volume": 218907.0}, {"date": "2017-08-25", "close": 35.04, "volume": 190502.0}, {"date": "2017-08-28", "close": 35.0, "volume": 111926.0}, {"date": "2017-08-29", "close": 34.97, "volume": 223626.0}, {"date": "2017-08-30", "close": 35.08, "volume": 381399.0}, {"date": "2017-08-31", "close": 35.34, "volume": 473733.0}, {"date": "2017-09-01", "close": 35.05, "volume": 212590.0}, {"date": "2017-09-05", "close": 34.85, "volume": 389192.0}, {"date": "2017-09-06", "close": 34.96, "volume": 211439.0}, {"date": "2017-09-07", "close": 35.71, "volume": 575301.0}, {"date": "2017-09-08", "close": 35.79, "volume": 217792.0}, {"date": "2017-09-11", "close": 36.8, "volume": 518645.0}, {"date": "2017-09-12", "close": 36.76, "volume": 256974.0}, {"date": "2017-09-13", "close": 37.07, "volume": 326514.0}, {"date": "2017-09-14", "close": 37.13, "volume": 200725.0}, {"date": "2017-09-15", "close": 37.19, "volume": 223307.0}, {"date": "2017-09-18", "close": 37.52, "volume": 294104.0}, {"date": "2017-09-19", "close": 37.83, "volume": 293174.0}, {"date": "2017-09-20", "close": 37.4, "volume": 314340.0}, {"date": "2017-09-21", "close": 36.71, "volume": 309336.0}, {"date": "2017-09-22", "close": 36.98, "volume": 338445.0}, {"date": "2017-09-25", "close": 36.16, "volume": 412589.0}, {"date": "2017-09-26", "close": 35.95, "volume": 304006.0}, {"date": "2017-09-27", "close": 36.2, "volume": 255460.0}, {"date": "2017-09-28", "close": 36.44, "volume": 245061.0}, {"date": "2017-09-29", "close": 36.46, "volume": 345312.0}, {"date": "2017-10-02", "close": 36.27, "volume": 226828.0}, {"date": "2017-10-03", "close": 36.2, "volume": 240019.0}, {"date": "2017-10-04", "close": 36.13, "volume": 263693.0}, {"date": "2017-10-05", "close": 35.82, "volume": 245705.0}, {"date": "2017-10-06", "close": 35.51, "volume": 277214.0}, {"date": "2017-10-09", "close": 35.67, "volume": 184946.0}, {"date": "2017-10-10", "close": 35.91, "volume": 155414.0}, {"date": "2017-10-11", "close": 36.07, "volume": 238370.0}, {"date": "2017-10-12", "close": 36.26, "volume": 179193.0}, {"date": "2017-10-13", "close": 36.51, "volume": 191433.0}, {"date": "2017-10-16", "close": 36.47, "volume": 130190.0}, {"date": "2017-10-17", "close": 36.72, "volume": 212116.0}, {"date": "2017-10-18", "close": 36.8, "volume": 197436.0}, {"date": "2017-10-19", "close": 36.61, "volume": 270782.0}, {"date": "2017-10-20", "close": 36.71, "volume": 534810.0}, {"date": "2017-10-23", "close": 37.15, "volume": 896820.0}, {"date": "2017-10-24", "close": 34.57, "volume": 2193650.0}, {"date": "2017-10-25", "close": 34.1, "volume": 1471026.0}, {"date": "2017-10-26", "close": 34.42, "volume": 412166.0}, {"date": "2017-10-27", "close": 34.66, "volume": 388323.0}, {"date": "2017-10-30", "close": 34.98, "volume": 414630.0}, {"date": "2017-10-31", "close": 35.83, "volume": 463854.0}, {"date": "2017-11-01", "close": 35.98, "volume": 566116.0}, {"date": "2017-11-02", "close": 35.53, "volume": 420792.0}, {"date": "2017-11-03", "close": 36.05, "volume": 346318.0}, {"date": "2017-11-06", "close": 36.49, "volume": 345338.0}, {"date": "2017-11-07", "close": 36.37, "volume": 248438.0}, {"date": "2017-11-08", "close": 36.17, "volume": 383847.0}, {"date": "2017-11-09", "close": 35.6, "volume": 593443.0}, {"date": "2017-11-10", "close": 35.45, "volume": 252738.0}, {"date": "2017-11-13", "close": 35.1, "volume": 377531.0}, {"date": "2017-11-14", "close": 34.68, "volume": 371432.0}, {"date": "2017-11-15", "close": 34.47, "volume": 205596.0}, {"date": "2017-11-16", "close": 35.2, "volume": 208433.0}, {"date": "2017-11-17", "close": 35.66, "volume": 365405.0}, {"date": "2017-11-20", "close": 35.94, "volume": 275120.0}, {"date": "2017-11-21", "close": 36.39, "volume": 454483.0}, {"date": "2017-11-22", "close": 35.93, "volume": 941620.0}, {"date": "2017-11-24", "close": 35.62, "volume": 207384.0}, {"date": "2017-11-27", "close": 35.46, "volume": 208378.0}, {"date": "2017-11-28", "close": 35.52, "volume": 169788.0}, {"date": "2017-11-29", "close": 34.86, "volume": 374132.0}, {"date": "2017-11-30", "close": 34.66, "volume": 374464.0}, {"date": "2017-12-01", "close": 34.31, "volume": 579409.0}, {"date": "2017-12-04", "close": 33.13, "volume": 509330.0}, {"date": "2017-12-05", "close": 33.01, "volume": 574866.0}, {"date": "2017-12-06", "close": 32.85, "volume": 384159.0}, {"date": "2017-12-07", "close": 32.92, "volume": 585439.0}, {"date": "2017-12-08", "close": 33.1, "volume": 344804.0}, {"date": "2017-12-11", "close": 33.0, "volume": 294042.0}, {"date": "2017-12-12", "close": 33.0, "volume": 323392.0}, {"date": "2017-12-13", "close": 33.45, "volume": 203753.0}, {"date": "2017-12-14", "close": 33.255, "volume": 213498.0}, {"date": "2017-12-15", "close": 33.51, "volume": 293185.0}, {"date": "2017-12-18", "close": 33.85, "volume": 285022.0}, {"date": "2017-12-19", "close": 33.71, "volume": 270782.0}, {"date": "2017-12-20", "close": 33.59, "volume": 348074.0}, {"date": "2017-12-21", "close": 33.8, "volume": 240044.0}, {"date": "2017-12-22", "close": 33.9, "volume": 150221.0}, {"date": "2017-12-26", "close": 33.65, "volume": 220554.0}, {"date": "2017-12-27", "close": 33.78, "volume": 216191.0}, {"date": "2017-12-28", "close": 33.9, "volume": 121915.0}, {"date": "2017-12-29", "close": 33.64, "volume": 197284.0}, {"date": "2018-01-02", "close": 33.71, "volume": 212529.0}, {"date": "2018-01-03", "close": 34.25, "volume": 201141.0}, {"date": "2018-01-04", "close": 34.16, "volume": 323226.0}, {"date": "2018-01-05", "close": 34.81, "volume": 255640.0}, {"date": "2018-01-08", "close": 35.15, "volume": 256099.0}, {"date": "2018-01-09", "close": 34.79, "volume": 265140.0}, {"date": "2018-01-10", "close": 34.58, "volume": 486562.0}, {"date": "2018-01-11", "close": 35.01, "volume": 214060.0}, {"date": "2018-01-12", "close": 35.82, "volume": 217056.0}, {"date": "2018-01-16", "close": 35.75, "volume": 256980.0}, {"date": "2018-01-17", "close": 36.48, "volume": 246936.0}, {"date": "2018-01-18", "close": 36.83, "volume": 440954.0}, {"date": "2018-01-19", "close": 37.33, "volume": 553994.0}, {"date": "2018-01-22", "close": 37.58, "volume": 693951.0}, {"date": "2018-01-23", "close": 41.66, "volume": 3006824.0}, {"date": "2018-01-24", "close": 42.36, "volume": 1548142.0}, {"date": "2018-01-25", "close": 42.92, "volume": 979049.0}, {"date": "2018-01-26", "close": 43.38, "volume": 523927.0}, {"date": "2018-01-29", "close": 42.85, "volume": 521799.0}, {"date": "2018-01-30", "close": 42.3, "volume": 423691.0}, {"date": "2018-01-31", "close": 42.3, "volume": 1016517.0}, {"date": "2018-02-01", "close": 42.34, "volume": 476184.0}, {"date": "2018-02-02", "close": 41.33, "volume": 696935.0}, {"date": "2018-02-05", "close": 39.61, "volume": 541921.0}, {"date": "2018-02-06", "close": 39.62, "volume": 957831.0}, {"date": "2018-02-07", "close": 39.1, "volume": 429476.0}, {"date": "2018-02-08", "close": 38.12, "volume": 1595277.0}, {"date": "2018-02-09", "close": 37.92, "volume": 747476.0}, {"date": "2018-02-12", "close": 38.19, "volume": 456195.0}, {"date": "2018-02-13", "close": 38.6, "volume": 403711.0}, {"date": "2018-02-14", "close": 39.77, "volume": 542309.0}, {"date": "2018-02-15", "close": 41.11, "volume": 647727.0}, {"date": "2018-02-16", "close": 41.16, "volume": 585313.0}, {"date": "2018-02-20", "close": 40.13, "volume": 620259.0}, {"date": "2018-02-21", "close": 40.03, "volume": 319931.0}, {"date": "2018-02-22", "close": 40.06, "volume": 319698.0}, {"date": "2018-02-23", "close": 40.43, "volume": 302043.0}, {"date": "2018-02-26", "close": 40.43, "volume": 269832.0}, {"date": "2018-02-27", "close": 39.97, "volume": 376182.0}, {"date": "2018-02-28", "close": 39.38, "volume": 300359.0}, {"date": "2018-03-01", "close": 38.26, "volume": 684950.0}, {"date": "2018-03-02", "close": 38.6, "volume": 383887.0}, {"date": "2018-03-05", "close": 39.37, "volume": 516094.0}, {"date": "2018-03-06", "close": 39.66, "volume": 264596.0}, {"date": "2018-03-07", "close": 39.3, "volume": 340924.0}, {"date": "2018-03-08", "close": 39.43, "volume": 215173.0}, {"date": "2018-03-09", "close": 39.5, "volume": 388741.0}, {"date": "2018-03-12", "close": 39.42, "volume": 190397.0}, {"date": "2018-03-13", "close": 38.95, "volume": 288096.0}, {"date": "2018-03-14", "close": 39.23, "volume": 539575.0}, {"date": "2018-03-15", "close": 39.93, "volume": 549260.0}, {"date": "2018-03-16", "close": 39.48, "volume": 1136739.0}, {"date": "2018-03-19", "close": 39.29, "volume": 385610.0}, {"date": "2018-03-20", "close": 39.42, "volume": 223574.0}, {"date": "2018-03-21", "close": 38.66, "volume": 301667.0}, {"date": "2018-03-22", "close": 37.52, "volume": 453449.0}, {"date": "2018-03-23", "close": 36.9, "volume": 311326.0}, {"date": "2018-03-26", "close": 37.48, "volume": 323546.0}, {"date": "2018-03-27", "close": 36.42, "volume": 261093.0}, {"date": "2018-03-28", "close": 36.62, "volume": 375099.0}, {"date": "2018-03-29", "close": 36.73, "volume": 222126.0}, {"date": "2018-04-02", "close": 35.92, "volume": 186091.0}, {"date": "2018-04-03", "close": 36.23, "volume": 156219.0}, {"date": "2018-04-04", "close": 36.1, "volume": 243588.0}, {"date": "2018-04-05", "close": 36.21, "volume": 190506.0}, {"date": "2018-04-06", "close": 35.88, "volume": 182665.0}, {"date": "2018-04-09", "close": 35.93, "volume": 183993.0}, {"date": "2018-04-10", "close": 37.12, "volume": 290447.0}, {"date": "2018-04-11", "close": 36.68, "volume": 195070.0}, {"date": "2018-04-12", "close": 36.98, "volume": 114350.0}, {"date": "2018-04-13", "close": 37.04, "volume": 193021.0}, {"date": "2018-04-16", "close": 37.35, "volume": 194384.0}, {"date": "2018-04-17", "close": 37.685, "volume": 189604.0}, {"date": "2018-04-18", "close": 37.75, "volume": 139006.0}, {"date": "2018-04-19", "close": 37.61, "volume": 222599.0}, {"date": "2018-04-20", "close": 37.7, "volume": 172811.0}, {"date": "2018-04-23", "close": 37.56, "volume": 226612.0}, {"date": "2018-04-24", "close": 37.31, "volume": 278954.0}, {"date": "2018-04-25", "close": 36.93, "volume": 344900.0}, {"date": "2018-04-26", "close": 37.35, "volume": 451767.0}, {"date": "2018-04-27", "close": 37.41, "volume": 287053.0}, {"date": "2018-04-30", "close": 37.02, "volume": 289508.0}, {"date": "2018-05-01", "close": 37.29, "volume": 326583.0}, {"date": "2018-05-02", "close": 36.74, "volume": 376954.0}, {"date": "2018-05-03", "close": 39.99, "volume": 1833860.0}, {"date": "2018-05-04", "close": 39.52, "volume": 1264675.0}, {"date": "2018-05-07", "close": 39.97, "volume": 393256.0}, {"date": "2018-05-08", "close": 40.27, "volume": 340659.0}, {"date": "2018-05-09", "close": 40.02, "volume": 242094.0}, {"date": "2018-05-10", "close": 40.11, "volume": 200469.0}, {"date": "2018-05-11", "close": 40.48, "volume": 203053.0}, {"date": "2018-05-14", "close": 40.57, "volume": 209695.0}, {"date": "2018-05-15", "close": 40.46, "volume": 218946.0}, {"date": "2018-05-16", "close": 40.68, "volume": 208557.0}, {"date": "2018-05-17", "close": 40.55, "volume": 138516.0}, {"date": "2018-05-18", "close": 40.59, "volume": 117671.0}, {"date": "2018-05-21", "close": 40.71, "volume": 161964.0}, {"date": "2018-05-22", "close": 40.79, "volume": 187123.0}, {"date": "2018-05-23", "close": 40.4, "volume": 233454.0}, {"date": "2018-05-24", "close": 40.61, "volume": 165097.0}, {"date": "2018-05-25", "close": 40.72, "volume": 127890.0}, {"date": "2018-05-29", "close": 40.18, "volume": 232231.0}, {"date": "2018-05-30", "close": 40.9, "volume": 163651.0}, {"date": "2018-05-31", "close": 40.65, "volume": 232850.0}, {"date": "2018-06-01", "close": 41.54, "volume": 372616.0}, {"date": "2018-06-04", "close": 42.01, "volume": 220637.0}, {"date": "2018-06-05", "close": 42.86, "volume": 241787.0}, {"date": "2018-06-06", "close": 43.67, "volume": 315849.0}, {"date": "2018-06-07", "close": 43.82, "volume": 476612.0}, {"date": "2018-06-08", "close": 44.31, "volume": 299451.0}, {"date": "2018-06-11", "close": 44.76, "volume": 263776.0}, {"date": "2018-06-12", "close": 44.99, "volume": 284146.0}, {"date": "2018-06-13", "close": 45.02, "volume": 281634.0}, {"date": "2018-06-14", "close": 45.98, "volume": 473392.0}, {"date": "2018-06-15", "close": 45.04, "volume": 336262.0}, {"date": "2018-06-18", "close": 45.35, "volume": 179493.0}, {"date": "2018-06-19", "close": 44.37, "volume": 262064.0}, {"date": "2018-06-20", "close": 44.42, "volume": 144364.0}, {"date": "2018-06-21", "close": 44.0, "volume": 145674.0}, {"date": "2018-06-22", "close": 44.21, "volume": 116399.0}, {"date": "2018-06-25", "close": 43.32, "volume": 218634.0}, {"date": "2018-06-26", "close": 43.79, "volume": 252511.0}, {"date": "2018-06-27", "close": 43.44, "volume": 237538.0}, {"date": "2018-06-28", "close": 43.47, "volume": 154736.0}, {"date": "2018-06-29", "close": 43.9, "volume": 125959.0}, {"date": "2018-07-02", "close": 44.23, "volume": 237344.0}, {"date": "2018-07-03", "close": 43.9, "volume": 102330.0}, {"date": "2018-07-05", "close": 44.25, "volume": 140328.0}, {"date": "2018-07-06", "close": 44.58, "volume": 124174.0}, {"date": "2018-07-09", "close": 45.03, "volume": 108296.0}, {"date": "2018-07-10", "close": 45.49, "volume": 123591.0}, {"date": "2018-07-11", "close": 45.05, "volume": 124448.0}, {"date": "2018-07-12", "close": 45.69, "volume": 133981.0}, {"date": "2018-07-13", "close": 45.31, "volume": 93751.0}, {"date": "2018-07-16", "close": 45.52, "volume": 112743.0}, {"date": "2018-07-17", "close": 45.49, "volume": 99437.0}, {"date": "2018-07-18", "close": 45.62, "volume": 119446.0}, {"date": "2018-07-19", "close": 45.76, "volume": 99060.0}, {"date": "2018-07-20", "close": 46.63, "volume": 285781.0}, {"date": "2018-07-23", "close": 46.84, "volume": 237643.0}, {"date": "2018-07-24", "close": 46.48, "volume": 323003.0}, {"date": "2018-07-25", "close": 46.96, "volume": 418861.0}, {"date": "2018-07-26", "close": 46.53, "volume": 291184.0}, {"date": "2018-07-27", "close": 46.06, "volume": 689945.0}, {"date": "2018-07-30", "close": 45.94, "volume": 410509.0}, {"date": "2018-07-31", "close": 43.85, "volume": 810431.0}, {"date": "2018-08-01", "close": 43.65, "volume": 297720.0}, {"date": "2018-08-02", "close": 45.25, "volume": 329778.0}, {"date": "2018-08-03", "close": 45.67, "volume": 468736.0}, {"date": "2018-08-06", "close": 45.73, "volume": 108807.0}, {"date": "2018-08-07", "close": 45.79, "volume": 458273.0}, {"date": "2018-08-08", "close": 46.12, "volume": 683564.0}, {"date": "2018-08-09", "close": 46.39, "volume": 293208.0}, {"date": "2018-08-10", "close": 45.73, "volume": 145848.0}, {"date": "2018-08-13", "close": 45.7, "volume": 112420.0}, {"date": "2018-08-14", "close": 46.74, "volume": 252280.0}, {"date": "2018-08-15", "close": 46.28, "volume": 132517.0}, {"date": "2018-08-16", "close": 46.47, "volume": 109063.0}, {"date": "2018-08-17", "close": 46.88, "volume": 139079.0}, {"date": "2018-08-20", "close": 47.65, "volume": 205466.0}, {"date": "2018-08-21", "close": 48.23, "volume": 154167.0}, {"date": "2018-08-22", "close": 48.27, "volume": 85128.0}, {"date": "2018-08-23", "close": 48.46, "volume": 122584.0}, {"date": "2018-08-24", "close": 49.09, "volume": 274073.0}, {"date": "2018-08-27", "close": 49.55, "volume": 196618.0}, {"date": "2018-08-28", "close": 49.48, "volume": 170272.0}, {"date": "2018-08-29", "close": 49.9, "volume": 117363.0}, {"date": "2018-08-30", "close": 49.5, "volume": 110793.0}, {"date": "2018-08-31", "close": 49.47, "volume": 164834.0}, {"date": "2018-09-04", "close": 48.72, "volume": 363984.0}, {"date": "2018-09-05", "close": 47.69, "volume": 357720.0}, {"date": "2018-09-06", "close": 47.16, "volume": 375146.0}, {"date": "2018-09-07", "close": 46.55, "volume": 279771.0}, {"date": "2018-09-10", "close": 46.38, "volume": 138960.0}, {"date": "2018-09-11", "close": 47.22, "volume": 276483.0}, {"date": "2018-09-12", "close": 47.28, "volume": 289306.0}, {"date": "2018-09-13", "close": 47.13, "volume": 155723.0}, {"date": "2018-09-14", "close": 47.28, "volume": 138402.0}, {"date": "2018-09-17", "close": 46.72, "volume": 161393.0}, {"date": "2018-09-18", "close": 46.82, "volume": 211062.0}, {"date": "2018-09-19", "close": 45.89, "volume": 383649.0}, {"date": "2018-09-20", "close": 46.65, "volume": 207146.0}, {"date": "2018-09-21", "close": 45.69, "volume": 225077.0}, {"date": "2018-09-24", "close": 45.08, "volume": 232223.0}, {"date": "2018-09-25", "close": 45.43, "volume": 170182.0}, {"date": "2018-09-26", "close": 45.435, "volume": 178817.0}, {"date": "2018-09-27", "close": 45.02, "volume": 190879.0}, {"date": "2018-09-28", "close": 44.72, "volume": 180125.0}, {"date": "2018-10-01", "close": 44.68, "volume": 184489.0}, {"date": "2018-10-02", "close": 44.09, "volume": 281312.0}, {"date": "2018-10-03", "close": 44.05, "volume": 133679.0}, {"date": "2018-10-04", "close": 43.19, "volume": 268700.0}, {"date": "2018-10-05", "close": 42.56, "volume": 228400.0}, {"date": "2018-10-08", "close": 41.56, "volume": 332270.0}, {"date": "2018-10-09", "close": 41.51, "volume": 244395.0}, {"date": "2018-10-10", "close": 38.79, "volume": 444853.0}, {"date": "2018-10-11", "close": 38.48, "volume": 391463.0}, {"date": "2018-10-12", "close": 39.11, "volume": 244415.0}, {"date": "2018-10-15", "close": 39.22, "volume": 286848.0}, {"date": "2018-10-16", "close": 40.44, "volume": 224628.0}, {"date": "2018-10-17", "close": 40.73, "volume": 219771.0}, {"date": "2018-10-18", "close": 39.69, "volume": 149410.0}, {"date": "2018-10-19", "close": 39.05, "volume": 371738.0}, {"date": "2018-10-22", "close": 40.02, "volume": 503982.0}, {"date": "2018-10-23", "close": 36.17, "volume": 1018540.0}, {"date": "2018-10-24", "close": 34.1, "volume": 541426.0}, {"date": "2018-10-25", "close": 35.25, "volume": 320002.0}, {"date": "2018-10-26", "close": 35.2, "volume": 310883.0}, {"date": "2018-10-29", "close": 35.21, "volume": 487426.0}, {"date": "2018-10-30", "close": 35.97, "volume": 283752.0}, {"date": "2018-10-31", "close": 36.92, "volume": 344694.0}, {"date": "2018-11-01", "close": 38.26, "volume": 270084.0}, {"date": "2018-11-02", "close": 38.05, "volume": 242124.0}, {"date": "2018-11-05", "close": 36.66, "volume": 387489.0}, {"date": "2018-11-06", "close": 36.92, "volume": 241622.0}, {"date": "2018-11-07", "close": 37.42, "volume": 156028.0}, {"date": "2018-11-08", "close": 36.91, "volume": 225713.0}, {"date": "2018-11-09", "close": 36.72, "volume": 189993.0}, {"date": "2018-11-12", "close": 35.24, "volume": 211483.0}, {"date": "2018-11-13", "close": 35.32, "volume": 166761.0}, {"date": "2018-11-14", "close": 34.93, "volume": 154885.0}, {"date": "2018-11-15", "close": 34.95, "volume": 287239.0}, {"date": "2018-11-16", "close": 34.61, "volume": 200549.0}, {"date": "2018-11-19", "close": 33.09, "volume": 266551.0}, {"date": "2018-11-20", "close": 32.45, "volume": 271767.0}, {"date": "2018-11-21", "close": 32.62, "volume": 224939.0}, {"date": "2018-11-23", "close": 32.41, "volume": 259554.0}, {"date": "2018-11-26", "close": 33.59, "volume": 308762.0}, {"date": "2018-11-27", "close": 33.3, "volume": 245504.0}, {"date": "2018-11-28", "close": 34.17, "volume": 617762.0}, {"date": "2018-11-29", "close": 34.29, "volume": 295067.0}, {"date": "2018-11-30", "close": 33.81, "volume": 256526.0}, {"date": "2018-12-03", "close": 35.39, "volume": 403338.0}, {"date": "2018-12-04", "close": 33.43, "volume": 226986.0}, {"date": "2018-12-06", "close": 33.7, "volume": 230262.0}, {"date": "2018-12-07", "close": 32.71, "volume": 172607.0}, {"date": "2018-12-10", "close": 32.44, "volume": 298437.0}, {"date": "2018-12-11", "close": 33.21, "volume": 445864.0}, {"date": "2018-12-12", "close": 33.62, "volume": 207742.0}, {"date": "2018-12-13", "close": 32.93, "volume": 229276.0}, {"date": "2018-12-14", "close": 32.2, "volume": 245781.0}, {"date": "2018-12-17", "close": 31.56, "volume": 288923.0}, {"date": "2018-12-18", "close": 31.85, "volume": 333265.0}, {"date": "2018-12-19", "close": 31.17, "volume": 363321.0}, {"date": "2018-12-20", "close": 30.31, "volume": 472613.0}, {"date": "2018-12-21", "close": 29.86, "volume": 289522.0}, {"date": "2018-12-24", "close": 29.31, "volume": 129885.0}, {"date": "2018-12-26", "close": 30.49, "volume": 177945.0}, {"date": "2018-12-27", "close": 30.77, "volume": 236676.0}, {"date": "2018-12-28", "close": 31.15, "volume": 292311.0}, {"date": "2018-12-31", "close": 31.28, "volume": 156446.0}, {"date": "2019-01-02", "close": 31.21, "volume": 153550.0}, {"date": "2019-01-03", "close": 29.23, "volume": 481552.0}, {"date": "2019-01-04", "close": 30.96, "volume": 306735.0}, {"date": "2019-01-07", "close": 31.86, "volume": 232164.0}, {"date": "2019-01-08", "close": 32.21, "volume": 310111.0}, {"date": "2019-01-09", "close": 33.24, "volume": 525359.0}, {"date": "2019-01-10", "close": 33.15, "volume": 297505.0}, {"date": "2019-01-11", "close": 33.33, "volume": 329057.0}, {"date": "2019-01-14", "close": 32.97, "volume": 254897.0}, {"date": "2019-01-15", "close": 32.8, "volume": 272212.0}, {"date": "2019-01-16", "close": 33.11, "volume": 171754.0}, {"date": "2019-01-17", "close": 32.9, "volume": 198451.0}, {"date": "2019-01-18", "close": 33.44, "volume": 269188.0}, {"date": "2019-01-22", "close": 33.7, "volume": 1442386.0}, {"date": "2019-01-23", "close": 35.81, "volume": 1408286.0}, {"date": "2019-01-24", "close": 35.55, "volume": 559989.0}, {"date": "2019-01-25", "close": 36.16, "volume": 367087.0}, {"date": "2019-01-28", "close": 36.49, "volume": 506958.0}, {"date": "2019-01-29", "close": 36.18, "volume": 289141.0}, {"date": "2019-01-30", "close": 36.24, "volume": 422117.0}, {"date": "2019-01-31", "close": 36.4, "volume": 207712.0}, {"date": "2019-02-01", "close": 35.88, "volume": 271588.0}, {"date": "2019-02-04", "close": 35.94, "volume": 212761.0}, {"date": "2019-02-05", "close": 36.01, "volume": 163197.0}, {"date": "2019-02-06", "close": 36.17, "volume": 193101.0}, {"date": "2019-02-07", "close": 35.53, "volume": 156031.0}, {"date": "2019-02-08", "close": 35.31, "volume": 187390.0}, {"date": "2019-02-11", "close": 35.06, "volume": 226156.0}, {"date": "2019-02-12", "close": 36.34, "volume": 299397.0}, {"date": "2019-02-13", "close": 36.5, "volume": 196441.0}, {"date": "2019-02-14", "close": 36.58, "volume": 125179.0}, {"date": "2019-02-15", "close": 36.98, "volume": 137116.0}, {"date": "2019-02-19", "close": 36.74, "volume": 87299.0}, {"date": "2019-02-20", "close": 36.96, "volume": 166083.0}, {"date": "2019-02-21", "close": 36.97, "volume": 113725.0}, {"date": "2019-02-22", "close": 37.46, "volume": 138118.0}, {"date": "2019-02-25", "close": 37.7, "volume": 124910.0}, {"date": "2019-02-26", "close": 37.97, "volume": 183355.0}, {"date": "2019-02-27", "close": 37.8, "volume": 87494.0}, {"date": "2019-02-28", "close": 37.57, "volume": 141632.0}, {"date": "2019-03-01", "close": 37.98, "volume": 144120.0}, {"date": "2019-03-04", "close": 37.87, "volume": 200565.0}, {"date": "2019-03-05", "close": 37.75, "volume": 115337.0}, {"date": "2019-03-06", "close": 38.31, "volume": 233093.0}, {"date": "2019-03-07", "close": 37.76, "volume": 274500.0}, {"date": "2019-03-08", "close": 37.06, "volume": 285806.0}, {"date": "2019-03-11", "close": 37.77, "volume": 196741.0}, {"date": "2019-03-12", "close": 37.6, "volume": 90942.0}, {"date": "2019-03-13", "close": 37.88, "volume": 108863.0}, {"date": "2019-03-14", "close": 38.28, "volume": 144948.0}, {"date": "2019-03-15", "close": 38.65, "volume": 270602.0}, {"date": "2019-03-18", "close": 38.18, "volume": 197233.0}, {"date": "2019-03-19", "close": 38.32, "volume": 110843.0}, {"date": "2019-03-20", "close": 37.84, "volume": 164044.0}, {"date": "2019-03-21", "close": 38.1, "volume": 230007.0}, {"date": "2019-03-22", "close": 37.03, "volume": 301770.0}, {"date": "2019-03-25", "close": 36.93, "volume": 165761.0}, {"date": "2019-03-26", "close": 37.24, "volume": 186244.0}, {"date": "2019-03-27", "close": 37.53, "volume": 213389.0}, {"date": "2019-03-28", "close": 38.24, "volume": 182093.0}, {"date": "2019-03-29", "close": 39.34, "volume": 190359.0}, {"date": "2019-04-01", "close": 39.66, "volume": 126913.0}, {"date": "2019-04-02", "close": 39.8, "volume": 140213.0}, {"date": "2019-04-03", "close": 40.37, "volume": 151180.0}, {"date": "2019-04-04", "close": 40.25, "volume": 188312.0}, {"date": "2019-04-05", "close": 40.4, "volume": 140746.0}, {"date": "2019-04-08", "close": 40.73, "volume": 120092.0}, {"date": "2019-04-09", "close": 40.25, "volume": 134660.0}, {"date": "2019-04-10", "close": 40.94, "volume": 177234.0}, {"date": "2019-04-11", "close": 40.83, "volume": 87362.0}, {"date": "2019-04-12", "close": 41.54, "volume": 178809.0}, {"date": "2019-04-15", "close": 41.24, "volume": 105771.0}, {"date": "2019-04-16", "close": 41.56, "volume": 74951.0}, {"date": "2019-04-17", "close": 41.63, "volume": 138939.0}, {"date": "2019-04-18", "close": 41.58, "volume": 106143.0}, {"date": "2019-04-22", "close": 41.57, "volume": 59150.0}, {"date": "2019-04-23", "close": 41.41, "volume": 180434.0}, {"date": "2019-04-24", "close": 41.33, "volume": 103927.0}, {"date": "2019-04-25", "close": 41.13, "volume": 167373.0}, {"date": "2019-04-26", "close": 41.47, "volume": 147008.0}, {"date": "2019-04-29", "close": 41.94, "volume": 399940.0}, {"date": "2019-04-30", "close": 38.72, "volume": 962652.0}, {"date": "2019-05-01", "close": 38.45, "volume": 304588.0}, {"date": "2019-05-02", "close": 39.96, "volume": 320470.0}, {"date": "2019-05-03", "close": 40.35, "volume": 385305.0}, {"date": "2019-05-06", "close": 39.81, "volume": 367547.0}, {"date": "2019-05-07", "close": 39.04, "volume": 172172.0}, {"date": "2019-05-08", "close": 39.53, "volume": 261932.0}, {"date": "2019-05-09", "close": 38.57, "volume": 206639.0}, {"date": "2019-05-10", "close": 38.86, "volume": 142797.0}, {"date": "2019-05-13", "close": 36.82, "volume": 388101.0}, {"date": "2019-05-14", "close": 37.58, "volume": 154595.0}, {"date": "2019-05-15", "close": 38.28, "volume": 157929.0}, {"date": "2019-05-16", "close": 38.83, "volume": 127753.0}, {"date": "2019-05-17", "close": 38.24, "volume": 195862.0}, {"date": "2019-05-20", "close": 37.37, "volume": 301913.0}, {"date": "2019-05-21", "close": 38.01, "volume": 214665.0}, {"date": "2019-05-22", "close": 38.53, "volume": 235731.0}, {"date": "2019-05-23", "close": 37.23, "volume": 157033.0}, {"date": "2019-05-24", "close": 37.15, "volume": 134010.0}, {"date": "2019-05-28", "close": 37.31, "volume": 88908.0}, {"date": "2019-05-29", "close": 36.39, "volume": 279916.0}, {"date": "2019-05-30", "close": 36.63, "volume": 146877.0}, {"date": "2019-05-31", "close": 36.06, "volume": 162745.0}, {"date": "2019-06-03", "close": 35.76, "volume": 182742.0}, {"date": "2019-06-04", "close": 36.69, "volume": 152671.0}, {"date": "2019-06-05", "close": 36.95, "volume": 199020.0}, {"date": "2019-06-06", "close": 36.71, "volume": 136715.0}, {"date": "2019-06-07", "close": 37.82, "volume": 259369.0}, {"date": "2019-06-10", "close": 37.81, "volume": 117789.0}, {"date": "2019-06-11", "close": 38.14, "volume": 197573.0}, {"date": "2019-06-12", "close": 37.87, "volume": 113333.0}, {"date": "2019-06-13", "close": 37.89, "volume": 191288.0}, {"date": "2019-06-14", "close": 37.15, "volume": 193303.0}, {"date": "2019-06-17", "close": 36.99, "volume": 198301.0}, {"date": "2019-06-18", "close": 37.95, "volume": 260659.0}, {"date": "2019-06-19", "close": 38.25, "volume": 380246.0}, {"date": "2019-06-20", "close": 39.6, "volume": 224206.0}, {"date": "2019-06-21", "close": 38.86, "volume": 191152.0}, {"date": "2019-06-24", "close": 39.14, "volume": 138631.0}, {"date": "2019-06-25", "close": 38.21, "volume": 122699.0}, {"date": "2019-06-26", "close": 38.49, "volume": 83600.0}, {"date": "2019-06-27", "close": 38.88, "volume": 92086.0}, {"date": "2019-06-28", "close": 39.76, "volume": 261882.0}, {"date": "2019-07-01", "close": 40.83, "volume": 327768.0}, {"date": "2019-07-02", "close": 39.54, "volume": 371569.0}, {"date": "2019-07-03", "close": 39.66, "volume": 156770.0}, {"date": "2019-07-05", "close": 39.53, "volume": 109016.0}, {"date": "2019-07-08", "close": 39.33, "volume": 104487.0}, {"date": "2019-07-09", "close": 38.76, "volume": 167980.0}, {"date": "2019-07-10", "close": 38.93, "volume": 151463.0}, {"date": "2019-07-11", "close": 39.17, "volume": 188056.0}, {"date": "2019-07-12", "close": 39.52, "volume": 83165.0}, {"date": "2019-07-15", "close": 39.48, "volume": 82578.0}, {"date": "2019-07-16", "close": 39.24, "volume": 82346.0}, {"date": "2019-07-17", "close": 38.86, "volume": 133076.0}, {"date": "2019-07-18", "close": 39.12, "volume": 121278.0}, {"date": "2019-07-19", "close": 39.01, "volume": 239988.0}, {"date": "2019-07-22", "close": 39.81, "volume": 350147.0}, {"date": "2019-07-23", "close": 41.04, "volume": 558003.0}, {"date": "2019-07-24", "close": 41.81, "volume": 280113.0}, {"date": "2019-07-25", "close": 40.98, "volume": 244897.0}, {"date": "2019-07-26", "close": 41.3, "volume": 127478.0}, {"date": "2019-07-29", "close": 41.58, "volume": 210190.0}, {"date": "2019-07-30", "close": 41.41, "volume": 123861.0}, {"date": "2019-07-31", "close": 41.24, "volume": 266781.0}, {"date": "2019-08-01", "close": 40.99, "volume": 255993.0}, {"date": "2019-08-02", "close": 40.17, "volume": 225055.0}, {"date": "2019-08-05", "close": 38.61, "volume": 278325.0}, {"date": "2019-08-06", "close": 38.79, "volume": 163100.0}, {"date": "2019-08-07", "close": 39.11, "volume": 137192.0}, {"date": "2019-08-08", "close": 39.6, "volume": 107043.0}, {"date": "2019-08-09", "close": 39.47, "volume": 103150.0}, {"date": "2019-08-12", "close": 38.78, "volume": 168708.0}, {"date": "2019-08-13", "close": 39.57, "volume": 168498.0}, {"date": "2019-08-14", "close": 38.18, "volume": 168074.0}, {"date": "2019-08-15", "close": 37.98, "volume": 129982.0}, {"date": "2019-08-16", "close": 38.73, "volume": 101533.0}, {"date": "2019-08-19", "close": 39.42, "volume": 125812.0}, {"date": "2019-08-20", "close": 39.42, "volume": 101677.0}, {"date": "2019-08-21", "close": 40.26, "volume": 104949.0}, {"date": "2019-08-22", "close": 40.38, "volume": 112975.0}, {"date": "2019-08-23", "close": 39.76, "volume": 265814.0}, {"date": "2019-08-26", "close": 40.21, "volume": 125654.0}, {"date": "2019-08-27", "close": 39.98, "volume": 125521.0}, {"date": "2019-08-28", "close": 39.32, "volume": 244805.0}, {"date": "2019-08-29", "close": 39.91, "volume": 120187.0}, {"date": "2019-08-30", "close": 40.74, "volume": 116354.0}, {"date": "2019-09-03", "close": 40.36, "volume": 117221.0}, {"date": "2019-09-04", "close": 40.86, "volume": 169857.0}, {"date": "2019-09-05", "close": 41.33, "volume": 143597.0}, {"date": "2019-09-06", "close": 41.65, "volume": 84698.0}, {"date": "2019-09-09", "close": 41.96, "volume": 88302.0}, {"date": "2019-09-10", "close": 41.21, "volume": 162118.0}, {"date": "2019-09-11", "close": 42.09, "volume": 147510.0}, {"date": "2019-09-12", "close": 42.0, "volume": 101210.0}, {"date": "2019-09-13", "close": 41.94, "volume": 108834.0}, {"date": "2019-09-16", "close": 41.73, "volume": 121177.0}, {"date": "2019-09-17", "close": 42.33, "volume": 257067.0}, {"date": "2019-09-18", "close": 41.48, "volume": 117447.0}, {"date": "2019-09-19", "close": 41.3, "volume": 89393.0}, {"date": "2019-09-20", "close": 40.53, "volume": 139303.0}, {"date": "2019-09-23", "close": 40.21, "volume": 156593.0}, {"date": "2019-09-24", "close": 40.17, "volume": 122695.0}, {"date": "2019-09-25", "close": 40.1, "volume": 120083.0}, {"date": "2019-09-26", "close": 40.08, "volume": 225881.0}, {"date": "2019-09-27", "close": 40.42, "volume": 146683.0}, {"date": "2019-09-30", "close": 40.74, "volume": 129619.0}, {"date": "2019-10-01", "close": 40.25, "volume": 195247.0}, {"date": "2019-10-02", "close": 39.3, "volume": 289686.0}, {"date": "2019-10-03", "close": 40.23, "volume": 172082.0}, {"date": "2019-10-04", "close": 40.8, "volume": 76512.0}, {"date": "2019-10-07", "close": 40.77, "volume": 79983.0}, {"date": "2019-10-08", "close": 40.0, "volume": 103202.0}, {"date": "2019-10-09", "close": 40.31, "volume": 81581.0}, {"date": "2019-10-10", "close": 40.45, "volume": 105932.0}, {"date": "2019-10-11", "close": 41.04, "volume": 113309.0}, {"date": "2019-10-14", "close": 40.83, "volume": 111317.0}, {"date": "2019-10-15", "close": 40.78, "volume": 164661.0}, {"date": "2019-10-16", "close": 40.81, "volume": 73973.0}, {"date": "2019-10-17", "close": 41.04, "volume": 122799.0}, {"date": "2019-10-18", "close": 40.05, "volume": 591604.0}, {"date": "2019-10-21", "close": 40.75, "volume": 444118.0}, {"date": "2019-10-22", "close": 40.0, "volume": 354213.0}, {"date": "2019-10-23", "close": 40.32, "volume": 357741.0}, {"date": "2019-10-24", "close": 41.87, "volume": 302416.0}, {"date": "2019-10-25", "close": 41.93, "volume": 223430.0}, {"date": "2019-10-28", "close": 42.07, "volume": 131091.0}, {"date": "2019-10-29", "close": 40.72, "volume": 237692.0}, {"date": "2019-10-30", "close": 41.4, "volume": 220299.0}, {"date": "2019-10-31", "close": 40.75, "volume": 163792.0}, {"date": "2019-11-01", "close": 40.92, "volume": 145983.0}, {"date": "2019-11-04", "close": 41.58, "volume": 295553.0}, {"date": "2019-11-05", "close": 41.73, "volume": 96603.0}, {"date": "2019-11-06", "close": 41.77, "volume": 78592.0}, {"date": "2019-11-07", "close": 41.73, "volume": 155894.0}, {"date": "2019-11-08", "close": 41.55, "volume": 83649.0}, {"date": "2019-11-11", "close": 41.69, "volume": 73209.0}, {"date": "2019-11-12", "close": 41.34, "volume": 103374.0}, {"date": "2019-11-13", "close": 41.75, "volume": 77521.0}, {"date": "2019-11-14", "close": 41.37, "volume": 121419.0}, {"date": "2019-11-15", "close": 43.02, "volume": 316127.0}, {"date": "2019-11-18", "close": 43.18, "volume": 130073.0}, {"date": "2019-11-19", "close": 42.75, "volume": 119560.0}, {"date": "2019-11-20", "close": 42.72, "volume": 108055.0}, {"date": "2019-11-21", "close": 42.79, "volume": 74146.0}, {"date": "2019-11-22", "close": 42.61, "volume": 54203.0}, {"date": "2019-11-25", "close": 43.47, "volume": 96183.0}, {"date": "2019-11-26", "close": 43.36, "volume": 101161.0}, {"date": "2019-11-27", "close": 43.62, "volume": 73733.0}, {"date": "2019-11-29", "close": 43.56, "volume": 62071.0}, {"date": "2019-12-02", "close": 43.35, "volume": 204138.0}, {"date": "2019-12-03", "close": 42.96, "volume": 173469.0}, {"date": "2019-12-04", "close": 42.92, "volume": 113034.0}, {"date": "2019-12-05", "close": 43.36, "volume": 106204.0}, {"date": "2019-12-06", "close": 43.68, "volume": 65459.0}, {"date": "2019-12-09", "close": 43.25, "volume": 75426.0}, {"date": "2019-12-10", "close": 43.46, "volume": 62729.0}, {"date": "2019-12-11", "close": 43.89, "volume": 71145.0}, {"date": "2019-12-12", "close": 44.39, "volume": 92366.0}, {"date": "2019-12-13", "close": 45.3, "volume": 161545.0}, {"date": "2019-12-16", "close": 45.51, "volume": 85320.0}, {"date": "2019-12-17", "close": 46.18, "volume": 96266.0}, {"date": "2019-12-18", "close": 45.27, "volume": 189903.0}, {"date": "2019-12-19", "close": 46.03, "volume": 127866.0}, {"date": "2019-12-20", "close": 46.34, "volume": 102958.0}, {"date": "2019-12-23", "close": 46.62, "volume": 115998.0}, {"date": "2019-12-24", "close": 46.8, "volume": 46521.0}, {"date": "2019-12-26", "close": 46.9, "volume": 74165.0}, {"date": "2019-12-27", "close": 47.05, "volume": 92137.0}, {"date": "2019-12-30", "close": 47.21, "volume": 107718.0}, {"date": "2019-12-31", "close": 47.16, "volume": 89344.0}, {"date": "2020-01-02", "close": 47.67, "volume": 176362.0}, {"date": "2020-01-03", "close": 47.21, "volume": 254031.0}, {"date": "2020-01-06", "close": 47.18, "volume": 164225.0}, {"date": "2020-01-07", "close": 47.31, "volume": 95715.0}, {"date": "2020-01-08", "close": 47.62, "volume": 142316.0}, {"date": "2020-01-09", "close": 47.96, "volume": 126109.0}, {"date": "2020-01-10", "close": 47.51, "volume": 144862.0}, {"date": "2020-01-13", "close": 47.99, "volume": 128826.0}, {"date": "2020-01-14", "close": 47.25, "volume": 216890.0}, {"date": "2020-01-15", "close": 47.01, "volume": 253711.0}, {"date": "2020-01-16", "close": 46.96, "volume": 159813.0}, {"date": "2020-01-17", "close": 46.57, "volume": 251088.0}, {"date": "2020-01-21", "close": 47.79, "volume": 571192.0}, {"date": "2020-01-22", "close": 48.56, "volume": 531632.0}, {"date": "2020-01-23", "close": 48.48, "volume": 199052.0}, {"date": "2020-01-24", "close": 48.13, "volume": 154961.0}, {"date": "2020-01-27", "close": 46.8, "volume": 267224.0}, {"date": "2020-01-28", "close": 46.85, "volume": 263676.0}, {"date": "2020-01-29", "close": 46.58, "volume": 201836.0}, {"date": "2020-01-30", "close": 46.0, "volume": 165641.0}, {"date": "2020-01-31", "close": 44.63, "volume": 223320.0}, {"date": "2020-02-03", "close": 45.0, "volume": 197271.0}, {"date": "2020-02-04", "close": 45.53, "volume": 145957.0}, {"date": "2020-02-05", "close": 45.83, "volume": 138417.0}, {"date": "2020-02-06", "close": 45.8, "volume": 129550.0}, {"date": "2020-02-07", "close": 45.12, "volume": 221292.0}, {"date": "2020-02-10", "close": 45.26, "volume": 130016.0}, {"date": "2020-02-11", "close": 45.77, "volume": 180975.0}, {"date": "2020-02-12", "close": 45.86, "volume": 397101.0}, {"date": "2020-02-13", "close": 44.05, "volume": 319327.0}, {"date": "2020-02-14", "close": 44.0, "volume": 188609.0}, {"date": "2020-02-18", "close": 43.09, "volume": 262083.0}, {"date": "2020-02-19", "close": 43.04, "volume": 345448.0}, {"date": "2020-02-20", "close": 42.78, "volume": 110429.0}, {"date": "2020-02-21", "close": 42.46, "volume": 99825.0}, {"date": "2020-02-24", "close": 40.38, "volume": 327749.0}, {"date": "2020-02-25", "close": 39.16, "volume": 286902.0}, {"date": "2020-02-26", "close": 39.23, "volume": 241420.0}, {"date": "2020-02-27", "close": 38.51, "volume": 500796.0}, {"date": "2020-02-28", "close": 38.96, "volume": 453565.0}, {"date": "2020-03-02", "close": 40.17, "volume": 470568.0}, {"date": "2020-03-03", "close": 39.72, "volume": 385180.0}, {"date": "2020-03-04", "close": 41.31, "volume": 265047.0}, {"date": "2020-03-05", "close": 40.29, "volume": 326708.0}, {"date": "2020-03-06", "close": 39.79, "volume": 421793.0}, {"date": "2020-03-09", "close": 37.47, "volume": 410199.0}, {"date": "2020-03-10", "close": 39.27, "volume": 479610.0}, {"date": "2020-03-11", "close": 37.41, "volume": 259614.0}, {"date": "2020-03-12", "close": 34.13, "volume": 373006.0}, {"date": "2020-03-13", "close": 36.85, "volume": 441888.0}, {"date": "2020-03-16", "close": 33.89, "volume": 484847.0}, {"date": "2020-03-17", "close": 36.63, "volume": 420046.0}, {"date": "2020-03-18", "close": 37.96, "volume": 907767.0}, {"date": "2020-03-19", "close": 42.74, "volume": 1217580.0}, {"date": "2020-03-20", "close": 41.86, "volume": 1138410.0}, {"date": "2020-03-23", "close": 41.08, "volume": 632995.0}, {"date": "2020-03-24", "close": 41.35, "volume": 386500.0}, {"date": "2020-03-25", "close": 41.53, "volume": 486894.0}, {"date": "2020-03-26", "close": 42.5, "volume": 578016.0}, {"date": "2020-03-27", "close": 41.12, "volume": 424398.0}, {"date": "2020-03-30", "close": 43.58, "volume": 316022.0}, {"date": "2020-03-31", "close": 42.93, "volume": 390863.0}, {"date": "2020-04-01", "close": 42.59, "volume": 345116.0}, {"date": "2020-04-02", "close": 42.69, "volume": 177359.0}, {"date": "2020-04-03", "close": 43.08, "volume": 245792.0}, {"date": "2020-04-06", "close": 45.02, "volume": 397183.0}, {"date": "2020-04-07", "close": 43.53, "volume": 380660.0}, {"date": "2020-04-08", "close": 44.51, "volume": 191066.0}, {"date": "2020-04-09", "close": 44.53, "volume": 175133.0}, {"date": "2020-04-13", "close": 44.35, "volume": 146754.0}, {"date": "2020-04-14", "close": 45.88, "volume": 303114.0}, {"date": "2020-04-15", "close": 45.42, "volume": 186332.0}, {"date": "2020-04-16", "close": 45.82, "volume": 184218.0}, {"date": "2020-04-17", "close": 46.39, "volume": 241303.0}, {"date": "2020-04-20", "close": 46.3, "volume": 294530.0}, {"date": "2020-04-21", "close": 45.92, "volume": 343452.0}, {"date": "2020-04-22", "close": 46.93, "volume": 274469.0}, {"date": "2020-04-23", "close": 46.68, "volume": 156050.0}, {"date": "2020-04-24", "close": 47.51, "volume": 257413.0}, {"date": "2020-04-27", "close": 48.1, "volume": 321983.0}, {"date": "2020-04-28", "close": 47.26, "volume": 384012.0}, {"date": "2020-04-29", "close": 48.38, "volume": 410737.0}, {"date": "2020-04-30", "close": 48.28, "volume": 248519.0}, {"date": "2020-05-01", "close": 46.7, "volume": 321749.0}, {"date": "2020-05-04", "close": 48.31, "volume": 443576.0}, {"date": "2020-05-05", "close": 48.17, "volume": 384432.0}, {"date": "2020-05-06", "close": 49.33, "volume": 380585.0}, {"date": "2020-05-07", "close": 49.86, "volume": 381584.0}, {"date": "2020-05-08", "close": 51.39, "volume": 634768.0}, {"date": "2020-05-11", "close": 51.1, "volume": 1958915.0}, {"date": "2020-05-12", "close": 51.86, "volume": 2687559.0}, {"date": "2020-05-13", "close": 53.21, "volume": 2070182.0}, {"date": "2020-05-14", "close": 52.67, "volume": 792884.0}, {"date": "2020-05-15", "close": 53.01, "volume": 672375.0}, {"date": "2020-05-18", "close": 54.64, "volume": 738329.0}, {"date": "2020-05-19", "close": 55.61, "volume": 705096.0}, {"date": "2020-05-20", "close": 57.26, "volume": 821567.0}, {"date": "2020-05-21", "close": 55.44, "volume": 546528.0}, {"date": "2020-05-22", "close": 56.47, "volume": 465289.0}, {"date": "2020-05-26", "close": 56.46, "volume": 613856.0}, {"date": "2020-05-27", "close": 54.85, "volume": 613182.0}, {"date": "2020-05-28", "close": 57.0, "volume": 1089257.0}, {"date": "2020-05-29", "close": 59.44, "volume": 1236873.0}, {"date": "2020-06-01", "close": 59.31, "volume": 468523.0}, {"date": "2020-06-02", "close": 58.14, "volume": 799941.0}, {"date": "2020-06-03", "close": 57.76, "volume": 501368.0}, {"date": "2020-06-04", "close": 58.93, "volume": 491601.0}, {"date": "2020-06-05", "close": 57.88, "volume": 631714.0}, {"date": "2020-06-08", "close": 57.76, "volume": 549040.0}, {"date": "2020-06-09", "close": 59.62, "volume": 552705.0}, {"date": "2020-06-10", "close": 60.47, "volume": 430076.0}, {"date": "2020-06-11", "close": 58.04, "volume": 622154.0}, {"date": "2020-06-12", "close": 57.97, "volume": 468458.0}, {"date": "2020-06-15", "close": 59.76, "volume": 410935.0}, {"date": "2020-06-16", "close": 60.82, "volume": 507388.0}, {"date": "2020-06-17", "close": 62.07, "volume": 564229.0}, {"date": "2020-06-18", "close": 61.51, "volume": 435703.0}, {"date": "2020-06-19", "close": 61.4, "volume": 615790.0}, {"date": "2020-06-22", "close": 63.03, "volume": 301176.0}, {"date": "2020-06-23", "close": 62.74, "volume": 497401.0}, {"date": "2020-06-24", "close": 62.27, "volume": 451977.0}, {"date": "2020-06-25", "close": 62.88, "volume": 332826.0}, {"date": "2020-06-26", "close": 62.76, "volume": 240509.0}, {"date": "2020-06-29", "close": 63.88, "volume": 363078.0}, {"date": "2020-06-30", "close": 65.22, "volume": 427530.0}, {"date": "2020-07-01", "close": 64.59, "volume": 675934.0}, {"date": "2020-07-02", "close": 64.93, "volume": 396113.0}, {"date": "2020-07-06", "close": 65.84, "volume": 331138.0}, {"date": "2020-07-07", "close": 65.14, "volume": 467027.0}, {"date": "2020-07-08", "close": 66.15, "volume": 296735.0}, {"date": "2020-07-09", "close": 67.48, "volume": 460267.0}, {"date": "2020-07-10", "close": 67.03, "volume": 252428.0}, {"date": "2020-07-13", "close": 65.83, "volume": 367951.0}, {"date": "2020-07-14", "close": 66.07, "volume": 416212.0}, {"date": "2020-07-15", "close": 66.79, "volume": 335843.0}, {"date": "2020-07-16", "close": 68.16, "volume": 532083.0}, {"date": "2020-07-17", "close": 69.98, "volume": 651078.0}, {"date": "2020-07-20", "close": 71.43, "volume": 1319760.0}, {"date": "2020-07-21", "close": 70.41, "volume": 1407763.0}, {"date": "2020-07-22", "close": 72.55, "volume": 1282898.0}, {"date": "2020-07-23", "close": 69.87, "volume": 884513.0}, {"date": "2020-07-24", "close": 68.88, "volume": 831171.0}, {"date": "2020-07-27", "close": 71.36, "volume": 459944.0}, {"date": "2020-07-28", "close": 69.8, "volume": 373398.0}, {"date": "2020-07-29", "close": 71.31, "volume": 270879.0}, {"date": "2020-07-30", "close": 72.77, "volume": 363189.0}, {"date": "2020-07-31", "close": 73.22, "volume": 371385.0}, {"date": "2020-08-03", "close": 74.02, "volume": 492102.0}, {"date": "2020-08-04", "close": 72.93, "volume": 334256.0}, {"date": "2020-08-05", "close": 73.86, "volume": 308726.0}, {"date": "2020-08-06", "close": 74.38, "volume": 286000.0}, {"date": "2020-08-07", "close": 73.03, "volume": 579614.0}, {"date": "2020-08-10", "close": 72.07, "volume": 381293.0}, {"date": "2020-08-11", "close": 71.85, "volume": 379816.0}, {"date": "2020-08-12", "close": 73.74, "volume": 236623.0}, {"date": "2020-08-13", "close": 74.57, "volume": 338587.0}, {"date": "2020-08-14", "close": 73.78, "volume": 200414.0}, {"date": "2020-08-17", "close": 75.59, "volume": 316628.0}, {"date": "2020-08-18", "close": 74.57, "volume": 397680.0}, {"date": "2020-08-19", "close": 74.49, "volume": 443979.0}, {"date": "2020-08-20", "close": 75.52, "volume": 264850.0}, {"date": "2020-08-21", "close": 74.83, "volume": 501809.0}, {"date": "2020-08-24", "close": 74.15, "volume": 400278.0}, {"date": "2020-08-25", "close": 73.89, "volume": 390309.0}, {"date": "2020-08-26", "close": 74.82, "volume": 331543.0}, {"date": "2020-08-27", "close": 72.85, "volume": 492066.0}, {"date": "2020-08-28", "close": 72.31, "volume": 629895.0}, {"date": "2020-08-31", "close": 74.78, "volume": 1103218.0}, {"date": "2020-09-01", "close": 75.84, "volume": 592262.0}, {"date": "2020-09-02", "close": 75.6, "volume": 525301.0}, {"date": "2020-09-03", "close": 70.43, "volume": 865943.0}, {"date": "2020-09-04", "close": 70.12, "volume": 727089.0}, {"date": "2020-09-08", "close": 66.88, "volume": 684909.0}, {"date": "2020-09-09", "close": 69.55, "volume": 510726.0}, {"date": "2020-09-10", "close": 68.17, "volume": 367248.0}, {"date": "2020-09-11", "close": 68.78, "volume": 426225.0}, {"date": "2020-09-14", "close": 70.48, "volume": 343750.0}, {"date": "2020-09-15", "close": 71.03, "volume": 422538.0}, {"date": "2020-09-16", "close": 70.04, "volume": 315870.0}, {"date": "2020-09-17", "close": 70.47, "volume": 917180.0}, {"date": "2020-09-18", "close": 70.58, "volume": 936884.0}, {"date": "2020-09-21", "close": 73.26, "volume": 706120.0}, {"date": "2020-09-22", "close": 73.3, "volume": 444766.0}, {"date": "2020-09-23", "close": 72.98, "volume": 534848.0}, {"date": "2020-09-24", "close": 73.22, "volume": 2661274.0}, {"date": "2020-09-25", "close": 73.14, "volume": 641005.0}, {"date": "2020-09-28", "close": 74.98, "volume": 659758.0}, {"date": "2020-09-29", "close": 77.14, "volume": 615656.0}, {"date": "2020-09-30", "close": 77.31, "volume": 720254.0}, {"date": "2020-10-01", "close": 78.52, "volume": 489069.0}, {"date": "2020-10-02", "close": 77.78, "volume": 363513.0}, {"date": "2020-10-05", "close": 80.77, "volume": 442334.0}, {"date": "2020-10-06", "close": 75.83, "volume": 1657721.0}, {"date": "2020-10-07", "close": 76.3, "volume": 309330.0}, {"date": "2020-10-08", "close": 77.01, "volume": 352694.0}, {"date": "2020-10-09", "close": 79.54, "volume": 322121.0}, {"date": "2020-10-12", "close": 81.22, "volume": 416299.0}, {"date": "2020-10-13", "close": 80.65, "volume": 451880.0}, {"date": "2020-10-14", "close": 80.15, "volume": 289713.0}, {"date": "2020-10-15", "close": 79.78, "volume": 314278.0}, {"date": "2020-10-16", "close": 79.83, "volume": 297038.0}, {"date": "2020-10-19", "close": 80.03, "volume": 748367.0}, {"date": "2020-10-20", "close": 92.64, "volume": 7572915.0}, {"date": "2020-10-21", "close": 92.19, "volume": 1931707.0}, {"date": "2020-10-22", "close": 89.09, "volume": 1170616.0}, {"date": "2020-10-23", "close": 88.02, "volume": 820683.0}, {"date": "2020-10-26", "close": 85.83, "volume": 1118252.0}, {"date": "2020-10-27", "close": 87.04, "volume": 667510.0}, {"date": "2020-10-28", "close": 85.58, "volume": 985637.0}, {"date": "2020-10-29", "close": 85.06, "volume": 646108.0}, {"date": "2020-10-30", "close": 84.65, "volume": 635589.0}, {"date": "2020-11-02", "close": 85.08, "volume": 488838.0}, {"date": "2020-11-03", "close": 88.14, "volume": 545677.0}, {"date": "2020-11-04", "close": 89.67, "volume": 571500.0}, {"date": "2020-11-05", "close": 93.69, "volume": 695743.0}, {"date": "2020-11-06", "close": 93.94, "volume": 530297.0}, {"date": "2020-11-09", "close": 75.92, "volume": 5070866.0}, {"date": "2020-11-10", "close": 78.13, "volume": 2928942.0}, {"date": "2020-11-11", "close": 82.85, "volume": 1413255.0}, {"date": "2020-11-12", "close": 81.85, "volume": 897158.0}, {"date": "2020-11-13", "close": 83.16, "volume": 853555.0}, {"date": "2020-11-16", "close": 82.92, "volume": 635356.0}, {"date": "2020-11-17", "close": 80.93, "volume": 651052.0}, {"date": "2020-11-18", "close": 81.06, "volume": 841829.0}, {"date": "2020-11-19", "close": 83.79, "volume": 721863.0}, {"date": "2020-11-20", "close": 83.72, "volume": 626679.0}, {"date": "2020-11-23", "close": 81.45, "volume": 671018.0}, {"date": "2020-11-24", "close": 82.55, "volume": 674626.0}, {"date": "2020-11-25", "close": 85.94, "volume": 1062936.0}, {"date": "2020-11-27", "close": 86.95, "volume": 543653.0}, {"date": "2020-11-30", "close": 90.3, "volume": 1189528.0}, {"date": "2020-12-01", "close": 88.22, "volume": 972040.0}, {"date": "2020-12-02", "close": 86.48, "volume": 601697.0}, {"date": "2020-12-03", "close": 86.67, "volume": 610491.0}, {"date": "2020-12-04", "close": 87.32, "volume": 688790.0}, {"date": "2020-12-07", "close": 88.39, "volume": 625258.0}, {"date": "2020-12-08", "close": 89.66, "volume": 559748.0}, {"date": "2020-12-09", "close": 88.15, "volume": 458047.0}, {"date": "2020-12-10", "close": 89.6, "volume": 368484.0}, {"date": "2020-12-11", "close": 89.79, "volume": 527433.0}, {"date": "2020-12-14", "close": 89.39, "volume": 440727.0}, {"date": "2020-12-15", "close": 90.4, "volume": 565773.0}, {"date": "2020-12-16", "close": 91.45, "volume": 664068.0}, {"date": "2020-12-17", "close": 93.71, "volume": 603633.0}, {"date": "2020-12-18", "close": 94.85, "volume": 570735.0}, {"date": "2020-12-21", "close": 95.06, "volume": 573006.0}, {"date": "2020-12-22", "close": 95.02, "volume": 738870.0}, {"date": "2020-12-23", "close": 93.81, "volume": 324193.0}, {"date": "2020-12-24", "close": 92.96, "volume": 182556.0}, {"date": "2020-12-28", "close": 94.25, "volume": 445064.0}, {"date": "2020-12-29", "close": 96.3, "volume": 724639.0}, {"date": "2020-12-30", "close": 97.3, "volume": 604265.0}, {"date": "2020-12-31", "close": 97.19, "volume": 512718.0}, {"date": "2021-01-04", "close": 98.47, "volume": 1161346.0}, {"date": "2021-01-05", "close": 99.65, "volume": 624865.0}, {"date": "2021-01-06", "close": 98.98, "volume": 750640.0}, {"date": "2021-01-07", "close": 103.28, "volume": 739219.0}, {"date": "2021-01-08", "close": 104.85, "volume": 1206347.0}, {"date": "2021-01-11", "close": 101.96, "volume": 947292.0}, {"date": "2021-01-12", "close": 101.93, "volume": 489753.0}, {"date": "2021-01-13", "close": 103.72, "volume": 537840.0}, {"date": "2021-01-14", "close": 103.81, "volume": 1236235.0}, {"date": "2021-01-15", "close": 100.91, "volume": 808950.0}, {"date": "2021-01-19", "close": 97.73, "volume": 3431311.0}, {"date": "2021-01-20", "close": 100.4, "volume": 1656350.0}, {"date": "2021-01-21", "close": 104.93, "volume": 1348485.0}, {"date": "2021-01-22", "close": 104.2, "volume": 767119.0}, {"date": "2021-01-25", "close": 104.65, "volume": 1057654.0}, {"date": "2021-01-26", "close": 102.6, "volume": 683270.0}, {"date": "2021-01-27", "close": 106.98, "volume": 1596454.0}, {"date": "2021-01-28", "close": 107.18, "volume": 1001949.0}, {"date": "2021-01-29", "close": 104.92, "volume": 1055813.0}, {"date": "2021-02-01", "close": 105.95, "volume": 677758.0}, {"date": "2021-02-02", "close": 109.86, "volume": 902955.0}, {"date": "2021-02-03", "close": 109.15, "volume": 689233.0}, {"date": "2021-02-04", "close": 109.7, "volume": 593492.0}, {"date": "2021-02-05", "close": 111.85, "volume": 668773.0}, {"date": "2021-02-08", "close": 113.82, "volume": 951240.0}, {"date": "2021-02-09", "close": 116.13, "volume": 653750.0}, {"date": "2021-02-10", "close": 115.8, "volume": 584770.0}, {"date": "2021-02-11", "close": 118.63, "volume": 765496.0}, {"date": "2021-02-12", "close": 118.59, "volume": 674211.0}, {"date": "2021-02-16", "close": 118.31, "volume": 708044.0}, {"date": "2021-02-17", "close": 115.11, "volume": 653711.0}, {"date": "2021-02-18", "close": 115.79, "volume": 576552.0}, {"date": "2021-02-19", "close": 116.41, "volume": 485844.0}, {"date": "2021-02-22", "close": 113.02, "volume": 707723.0}, {"date": "2021-02-23", "close": 110.58, "volume": 1692432.0}, {"date": "2021-02-24", "close": 110.17, "volume": 805915.0}, {"date": "2021-02-25", "close": 105.83, "volume": 1071481.0}, {"date": "2021-02-26", "close": 108.04, "volume": 960811.0}, {"date": "2021-03-01", "close": 107.48, "volume": 1213138.0}, {"date": "2021-03-02", "close": 107.55, "volume": 617338.0}, {"date": "2021-03-03", "close": 100.76, "volume": 1862780.0}, {"date": "2021-03-04", "close": 94.4, "volume": 3025114.0}, {"date": "2021-03-05", "close": 95.19, "volume": 2159671.0}, {"date": "2021-03-08", "close": 91.15, "volume": 1635221.0}, {"date": "2021-03-09", "close": 97.0, "volume": 1285913.0}, {"date": "2021-03-10", "close": 95.79, "volume": 790598.0}, {"date": "2021-03-11", "close": 100.52, "volume": 795568.0}, {"date": "2021-03-12", "close": 98.96, "volume": 656483.0}, {"date": "2021-03-15", "close": 100.76, "volume": 517577.0}, {"date": "2021-03-16", "close": 101.81, "volume": 685972.0}, {"date": "2021-03-17", "close": 101.17, "volume": 608575.0}, {"date": "2021-03-18", "close": 100.35, "volume": 773300.0}, {"date": "2021-03-19", "close": 101.54, "volume": 669098.0}, {"date": "2021-03-22", "close": 104.55, "volume": 718402.0}, {"date": "2021-03-23", "close": 105.76, "volume": 902493.0}, {"date": "2021-03-24", "close": 102.225, "volume": 1028763.0}, {"date": "2021-03-25", "close": 102.24, "volume": 514590.0}, {"date": "2021-03-26", "close": 103.99, "volume": 855716.0}, {"date": "2021-03-29", "close": 102.92, "volume": 540201.0}, {"date": "2021-03-30", "close": 103.23, "volume": 443634.0}, {"date": "2021-03-31", "close": 104.5, "volume": 517651.0}, {"date": "2021-04-01", "close": 107.98, "volume": 439933.0}, {"date": "2021-04-05", "close": 109.42, "volume": 448071.0}, {"date": "2021-04-06", "close": 107.37, "volume": 950124.0}, {"date": "2021-04-07", "close": 105.83, "volume": 622543.0}, {"date": "2021-04-08", "close": 108.96, "volume": 562692.0}, {"date": "2021-04-09", "close": 109.01, "volume": 492079.0}, {"date": "2021-04-12", "close": 108.14, "volume": 526095.0}, {"date": "2021-04-13", "close": 109.49, "volume": 521464.0}, {"date": "2021-04-14", "close": 109.81, "volume": 435450.0}, {"date": "2021-04-15", "close": 111.12, "volume": 434878.0}, {"date": "2021-04-16", "close": 113.45, "volume": 585672.0}, {"date": "2021-04-19", "close": 114.06, "volume": 725442.0}, {"date": "2021-04-20", "close": 112.9, "volume": 741573.0}, {"date": "2021-04-21", "close": 113.98, "volume": 542176.0}, {"date": "2021-04-22", "close": 114.26, "volume": 710181.0}, {"date": "2021-04-23", "close": 117.0, "volume": 517400.0}, {"date": "2021-04-26", "close": 114.98, "volume": 616774.0}, {"date": "2021-04-27", "close": 114.55, "volume": 499296.0}, {"date": "2021-04-28", "close": 112.13, "volume": 906637.0}, {"date": "2021-04-29", "close": 109.14, "volume": 1836558.0}, {"date": "2021-04-30", "close": 110.88, "volume": 1508685.0}, {"date": "2021-05-03", "close": 110.29, "volume": 1016383.0}, {"date": "2021-05-04", "close": 111.27, "volume": 921670.0}, {"date": "2021-05-05", "close": 112.81, "volume": 522599.0}, {"date": "2021-05-06", "close": 111.87, "volume": 442107.0}, {"date": "2021-05-07", "close": 114.56, "volume": 920698.0}, {"date": "2021-05-10", "close": 108.39, "volume": 1203218.0}, {"date": "2021-05-11", "close": 105.7, "volume": 1414280.0}, {"date": "2021-05-12", "close": 99.77, "volume": 1622931.0}, {"date": "2021-05-13", "close": 99.97, "volume": 903061.0}, {"date": "2021-05-14", "close": 105.31, "volume": 1212760.0}, {"date": "2021-05-17", "close": 105.8, "volume": 706658.0}, {"date": "2021-05-18", "close": 107.1, "volume": 744393.0}, {"date": "2021-05-19", "close": 109.16, "volume": 653024.0}, {"date": "2021-05-20", "close": 112.87, "volume": 642322.0}, {"date": "2021-05-21", "close": 110.53, "volume": 844559.0}, {"date": "2021-05-24", "close": 113.54, "volume": 622777.0}, {"date": "2021-05-25", "close": 116.07, "volume": 580225.0}, {"date": "2021-05-26", "close": 119.6, "volume": 877951.0}, {"date": "2021-05-27", "close": 122.0, "volume": 831800.0}, {"date": "2021-05-28", "close": 123.1, "volume": 500697.0}, {"date": "2021-06-01", "close": 127.58, "volume": 1234103.0}, {"date": "2021-06-02", "close": 131.28, "volume": 1263890.0}, {"date": "2021-06-03", "close": 130.08, "volume": 939814.0}, {"date": "2021-06-04", "close": 132.21, "volume": 626425.0}, {"date": "2021-06-07", "close": 133.33, "volume": 544551.0}, {"date": "2021-06-08", "close": 136.59, "volume": 885886.0}, {"date": "2021-06-09", "close": 138.7, "volume": 1116148.0}, {"date": "2021-06-10", "close": 132.56, "volume": 1516978.0}, {"date": "2021-06-11", "close": 128.24, "volume": 1451860.0}, {"date": "2021-06-14", "close": 128.99, "volume": 728573.0}, {"date": "2021-06-15", "close": 128.56, "volume": 494609.0}, {"date": "2021-06-16", "close": 128.07, "volume": 463946.0}, {"date": "2021-06-17", "close": 126.13, "volume": 794358.0}, {"date": "2021-06-18", "close": 123.78, "volume": 1017910.0}, {"date": "2021-06-21", "close": 126.34, "volume": 520721.0}, {"date": "2021-06-22", "close": 126.1, "volume": 678198.0}, {"date": "2021-06-23", "close": 125.2, "volume": 398949.0}, {"date": "2021-06-24", "close": 125.64, "volume": 394968.0}, {"date": "2021-06-25", "close": 120.75, "volume": 1458721.0}, {"date": "2021-06-28", "close": 121.8, "volume": 584979.0}, {"date": "2021-06-29", "close": 123.29, "volume": 619457.0}, {"date": "2021-06-30", "close": 120.92, "volume": 623301.0}, {"date": "2021-07-01", "close": 120.3, "volume": 405307.0}, {"date": "2021-07-02", "close": 123.49, "volume": 531605.0}, {"date": "2021-07-06", "close": 124.17, "volume": 545482.0}, {"date": "2021-07-07", "close": 126.83, "volume": 871489.0}, {"date": "2021-07-08", "close": 126.56, "volume": 677345.0}, {"date": "2021-07-09", "close": 126.18, "volume": 625313.0}, {"date": "2021-07-12", "close": 124.9, "volume": 510154.0}, {"date": "2021-07-13", "close": 122.23, "volume": 555183.0}, {"date": "2021-07-14", "close": 121.13, "volume": 428906.0}, {"date": "2021-07-15", "close": 119.52, "volume": 600980.0}, {"date": "2021-07-16", "close": 117.91, "volume": 545415.0}, {"date": "2021-07-19", "close": 117.99, "volume": 571547.0}, {"date": "2021-07-20", "close": 118.03, "volume": 324490.0}, {"date": "2021-07-21", "close": 121.18, "volume": 543650.0}, {"date": "2021-07-22", "close": 120.3, "volume": 1232974.0}, {"date": "2021-07-23", "close": 120.26, "volume": 1257715.0}, {"date": "2021-07-26", "close": 120.87, "volume": 1292419.0}, {"date": "2021-07-27", "close": 108.45, "volume": 4098471.0}, {"date": "2021-07-28", "close": 108.05, "volume": 1837872.0}, {"date": "2021-07-29", "close": 108.25, "volume": 1394541.0}, {"date": "2021-07-30", "close": 109.05, "volume": 987237.0}, {"date": "2021-08-02", "close": 108.16, "volume": 1160215.0}, {"date": "2021-08-03", "close": 108.72, "volume": 733132.0}, {"date": "2021-08-04", "close": 108.705, "volume": 907385.0}, {"date": "2021-08-05", "close": 110.32, "volume": 710688.0}, {"date": "2021-08-06", "close": 107.38, "volume": 811574.0}, {"date": "2021-08-09", "close": 108.8, "volume": 520860.0}, {"date": "2021-08-10", "close": 107.81, "volume": 583275.0}, {"date": "2021-08-11", "close": 108.22, "volume": 488553.0}, {"date": "2021-08-12", "close": 108.79, "volume": 511180.0}, {"date": "2021-08-13", "close": 107.59, "volume": 553465.0}, {"date": "2021-08-16", "close": 108.71, "volume": 516279.0}, {"date": "2021-08-17", "close": 108.25, "volume": 529248.0}, {"date": "2021-08-18", "close": 105.48, "volume": 816980.0}, {"date": "2021-08-19", "close": 102.96, "volume": 1220911.0}, {"date": "2021-08-20", "close": 105.25, "volume": 548808.0}, {"date": "2021-08-23", "close": 107.63, "volume": 458315.0}, {"date": "2021-08-24", "close": 106.29, "volume": 698876.0}, {"date": "2021-08-25", "close": 104.9, "volume": 862325.0}, {"date": "2021-08-26", "close": 104.74, "volume": 474126.0}, {"date": "2021-08-27", "close": 104.68, "volume": 1009269.0}, {"date": "2021-08-30", "close": 105.89, "volume": 781163.0}, {"date": "2021-08-31", "close": 102.35, "volume": 887413.0}, {"date": "2021-09-01", "close": 103.43, "volume": 597516.0}, {"date": "2021-09-02", "close": 101.23, "volume": 617762.0}, {"date": "2021-09-03", "close": 102.87, "volume": 468072.0}, {"date": "2021-09-07", "close": 103.27, "volume": 404388.0}, {"date": "2021-09-08", "close": 100.86, "volume": 803957.0}, {"date": "2021-09-09", "close": 100.97, "volume": 490999.0}, {"date": "2021-09-10", "close": 101.19, "volume": 298346.0}, {"date": "2021-09-13", "close": 99.12, "volume": 633487.0}, {"date": "2021-09-14", "close": 99.01, "volume": 591680.0}, {"date": "2021-09-15", "close": 98.08, "volume": 554515.0}, {"date": "2021-09-16", "close": 97.8, "volume": 963161.0}, {"date": "2021-09-17", "close": 95.76, "volume": 1844269.0}, {"date": "2021-09-20", "close": 95.42, "volume": 1023779.0}, {"date": "2021-09-21", "close": 95.31, "volume": 729637.0}, {"date": "2021-09-22", "close": 98.02, "volume": 981724.0}, {"date": "2021-09-23", "close": 100.08, "volume": 729917.0}, {"date": "2021-09-24", "close": 99.35, "volume": 500530.0}, {"date": "2021-09-27", "close": 96.78, "volume": 1126437.0}, {"date": "2021-09-28", "close": 90.27, "volume": 2494072.0}, {"date": "2021-09-29", "close": 89.14, "volume": 783265.0}, {"date": "2021-09-30", "close": 88.15, "volume": 1139827.0}, {"date": "2021-10-01", "close": 88.51, "volume": 754206.0}, {"date": "2021-10-04", "close": 87.34, "volume": 843985.0}, {"date": "2021-10-05", "close": 87.39, "volume": 903453.0}, {"date": "2021-10-06", "close": 87.42, "volume": 1260401.0}, {"date": "2021-10-07", "close": 87.77, "volume": 559511.0}, {"date": "2021-10-08", "close": 87.85, "volume": 559420.0}, {"date": "2021-10-11", "close": 87.05, "volume": 499661.0}, {"date": "2021-10-12", "close": 87.52, "volume": 1053006.0}, {"date": "2021-10-13", "close": 88.96, "volume": 1158862.0}, {"date": "2021-10-14", "close": 89.69, "volume": 576167.0}, {"date": "2021-10-15", "close": 87.93, "volume": 1067835.0}, {"date": "2021-10-18", "close": 90.65, "volume": 1008453.0}, {"date": "2021-10-19", "close": 89.96, "volume": 697480.0}, {"date": "2021-10-20", "close": 89.96, "volume": 545749.0}, {"date": "2021-10-21", "close": 90.29, "volume": 874018.0}, {"date": "2021-10-22", "close": 89.69, "volume": 872810.0}, {"date": "2021-10-25", "close": 89.41, "volume": 987541.0}, {"date": "2021-10-26", "close": 84.32, "volume": 4091041.0}, {"date": "2021-10-27", "close": 83.22, "volume": 754893.0}, {"date": "2021-10-28", "close": 84.3, "volume": 539948.0}, {"date": "2021-10-29", "close": 83.03, "volume": 626840.0}, {"date": "2021-11-01", "close": 82.78, "volume": 882693.0}, {"date": "2021-11-02", "close": 80.24, "volume": 1208786.0}, {"date": "2021-11-03", "close": 80.7, "volume": 873728.0}, {"date": "2021-11-04", "close": 80.84, "volume": 480643.0}, {"date": "2021-11-05", "close": 79.32, "volume": 709530.0}, {"date": "2021-11-08", "close": 79.43, "volume": 820710.0}, {"date": "2021-11-09", "close": 79.45, "volume": 458441.0}, {"date": "2021-11-10", "close": 78.64, "volume": 511433.0}, {"date": "2021-11-11", "close": 78.85, "volume": 496018.0}, {"date": "2021-11-12", "close": 81.19, "volume": 977090.0}, {"date": "2021-11-15", "close": 80.04, "volume": 355735.0}, {"date": "2021-11-16", "close": 79.72, "volume": 516964.0}, {"date": "2021-11-17", "close": 79.6, "volume": 686341.0}, {"date": "2021-11-18", "close": 80.06, "volume": 739479.0}, {"date": "2021-11-19", "close": 81.56, "volume": 1239482.0}, {"date": "2021-11-22", "close": 81.02, "volume": 965248.0}, {"date": "2021-11-23", "close": 80.28, "volume": 873738.0}, {"date": "2021-11-24", "close": 80.45, "volume": 554995.0}, {"date": "2021-11-26", "close": 84.77, "volume": 2322342.0}, {"date": "2021-11-29", "close": 81.57, "volume": 1116264.0}, {"date": "2021-11-30", "close": 79.7, "volume": 766507.0}, {"date": "2021-12-01", "close": 79.15, "volume": 856781.0}, {"date": "2021-12-02", "close": 79.29, "volume": 713736.0}, {"date": "2021-12-03", "close": 77.56, "volume": 539420.0}, {"date": "2021-12-06", "close": 78.63, "volume": 615278.0}, {"date": "2021-12-07", "close": 81.47, "volume": 776868.0}, {"date": "2021-12-08", "close": 82.43, "volume": 796041.0}, {"date": "2021-12-09", "close": 81.99, "volume": 759714.0}, {"date": "2021-12-10", "close": 81.29, "volume": 427488.0}, {"date": "2021-12-13", "close": 81.83, "volume": 1068410.0}, {"date": "2021-12-14", "close": 81.55, "volume": 585721.0}, {"date": "2021-12-15", "close": 83.0, "volume": 588448.0}, {"date": "2021-12-16", "close": 82.62, "volume": 936271.0}, {"date": "2021-12-17", "close": 83.3, "volume": 1127431.0}, {"date": "2021-12-20", "close": 81.86, "volume": 500909.0}, {"date": "2021-12-21", "close": 84.1, "volume": 670652.0}, {"date": "2021-12-22", "close": 85.39, "volume": 540775.0}, {"date": "2021-12-23", "close": 84.86, "volume": 448026.0}, {"date": "2021-12-27", "close": 84.9, "volume": 361398.0}, {"date": "2021-12-28", "close": 84.28, "volume": 433313.0}, {"date": "2021-12-29", "close": 83.86, "volume": 429187.0}, {"date": "2021-12-30", "close": 84.07, "volume": 372799.0}, {"date": "2021-12-31", "close": 82.48, "volume": 441617.0}, {"date": "2022-01-03", "close": 85.23, "volume": 785524.0}, {"date": "2022-01-04", "close": 85.15, "volume": 695786.0}, {"date": "2022-01-05", "close": 85.52, "volume": 1498204.0}, {"date": "2022-01-06", "close": 80.79, "volume": 1553779.0}, {"date": "2022-01-07", "close": 80.99, "volume": 669710.0}, {"date": "2022-01-10", "close": 82.62, "volume": 1002768.0}, {"date": "2022-01-11", "close": 85.95, "volume": 2057099.0}, {"date": "2022-01-12", "close": 83.9, "volume": 934347.0}, {"date": "2022-01-13", "close": 82.51, "volume": 461229.0}, {"date": "2022-01-14", "close": 84.93, "volume": 745947.0}, {"date": "2022-01-18", "close": 80.59, "volume": 952069.0}, {"date": "2022-01-19", "close": 79.39, "volume": 671748.0}, {"date": "2022-01-20", "close": 78.1, "volume": 912112.0}, {"date": "2022-01-21", "close": 74.65, "volume": 2152252.0}, {"date": "2022-01-24", "close": 74.45, "volume": 2191974.0}, {"date": "2022-01-25", "close": 77.78, "volume": 3415687.0}, {"date": "2022-01-26", "close": 79.66, "volume": 2175440.0}, {"date": "2022-01-27", "close": 80.81, "volume": 1471911.0}, {"date": "2022-01-28", "close": 81.85, "volume": 812605.0}, {"date": "2022-01-31", "close": 83.39, "volume": 946113.0}, {"date": "2022-02-01", "close": 81.26, "volume": 844461.0}, {"date": "2022-02-02", "close": 82.54, "volume": 728512.0}, {"date": "2022-02-03", "close": 79.47, "volume": 726842.0}, {"date": "2022-02-04", "close": 79.3, "volume": 517342.0}, {"date": "2022-02-07", "close": 78.53, "volume": 401667.0}, {"date": "2022-02-08", "close": 78.87, "volume": 541112.0}, {"date": "2022-02-09", "close": 80.66, "volume": 539057.0}, {"date": "2022-02-10", "close": 80.2, "volume": 529260.0}, {"date": "2022-02-11", "close": 78.63, "volume": 463978.0}, {"date": "2022-02-14", "close": 78.68, "volume": 388962.0}, {"date": "2022-02-15", "close": 80.4, "volume": 550358.0}, {"date": "2022-02-16", "close": 81.33, "volume": 398452.0}, {"date": "2022-02-17", "close": 75.48, "volume": 2119459.0}, {"date": "2022-02-18", "close": 74.75, "volume": 1226861.0}, {"date": "2022-02-22", "close": 73.78, "volume": 724936.0}, {"date": "2022-02-23", "close": 72.5, "volume": 599624.0}, {"date": "2022-02-24", "close": 74.65, "volume": 939841.0}, {"date": "2022-02-25", "close": 74.8, "volume": 689234.0}, {"date": "2022-02-28", "close": 74.64, "volume": 650807.0}, {"date": "2022-03-01", "close": 74.52, "volume": 826509.0}, {"date": "2022-03-02", "close": 77.76, "volume": 887365.0}, {"date": "2022-03-03", "close": 76.02, "volume": 1279218.0}, {"date": "2022-03-04", "close": 73.21, "volume": 1948102.0}, {"date": "2022-03-07", "close": 69.72, "volume": 975916.0}, {"date": "2022-03-08", "close": 69.35, "volume": 1526792.0}, {"date": "2022-03-09", "close": 73.33, "volume": 707149.0}, {"date": "2022-03-10", "close": 71.28, "volume": 732304.0}, {"date": "2022-03-11", "close": 70.13, "volume": 617839.0}, {"date": "2022-03-14", "close": 69.72, "volume": 570926.0}, {"date": "2022-03-15", "close": 70.54, "volume": 639986.0}, {"date": "2022-03-16", "close": 73.58, "volume": 700556.0}, {"date": "2022-03-17", "close": 73.35, "volume": 644825.0}, {"date": "2022-03-18", "close": 74.73, "volume": 601084.0}, {"date": "2022-03-21", "close": 73.56, "volume": 689700.0}, {"date": "2022-03-22", "close": 74.11, "volume": 665859.0}, {"date": "2022-03-23", "close": 71.86, "volume": 465262.0}, {"date": "2022-03-24", "close": 77.32, "volume": 1738657.0}, {"date": "2022-03-25", "close": 76.81, "volume": 821172.0}, {"date": "2022-03-28", "close": 77.51, "volume": 742000.0}, {"date": "2022-03-29", "close": 78.04, "volume": 530909.0}, {"date": "2022-03-30", "close": 76.3, "volume": 414567.0}, {"date": "2022-03-31", "close": 73.78, "volume": 947956.0}, {"date": "2022-04-01", "close": 71.44, "volume": 1493890.0}, {"date": "2022-04-04", "close": 76.44, "volume": 1431891.0}, {"date": "2022-04-05", "close": 74.01, "volume": 869727.0}, {"date": "2022-04-06", "close": 71.34, "volume": 1317628.0}, {"date": "2022-04-07", "close": 72.15, "volume": 686704.0}, {"date": "2022-04-08", "close": 71.54, "volume": 521724.0}, {"date": "2022-04-11", "close": 71.01, "volume": 546429.0}, {"date": "2022-04-12", "close": 70.57, "volume": 775353.0}, {"date": "2022-04-13", "close": 70.27, "volume": 917126.0}, {"date": "2022-04-14", "close": 69.31, "volume": 595973.0}, {"date": "2022-04-18", "close": 69.75, "volume": 517136.0}, {"date": "2022-04-19", "close": 71.02, "volume": 804525.0}, {"date": "2022-04-20", "close": 70.66, "volume": 765610.0}, {"date": "2022-04-21", "close": 70.1, "volume": 1195864.0}, {"date": "2022-04-22", "close": 65.27, "volume": 1791645.0}, {"date": "2022-04-25", "close": 67.98, "volume": 1410611.0}, {"date": "2022-04-26", "close": 65.16, "volume": 2413361.0}, {"date": "2022-04-27", "close": 64.09, "volume": 2326915.0}, {"date": "2022-04-28", "close": 66.0, "volume": 1625600.0}, {"date": "2022-04-29", "close": 65.3, "volume": 1091752.0}, {"date": "2022-05-02", "close": 66.34, "volume": 1946643.0}, {"date": "2022-05-03", "close": 64.28, "volume": 2911596.0}, {"date": "2022-05-04", "close": 65.88, "volume": 1644373.0}, {"date": "2022-05-05", "close": 63.16, "volume": 1304521.0}, {"date": "2022-05-06", "close": 60.94, "volume": 1133291.0}, {"date": "2022-05-09", "close": 57.16, "volume": 1350799.0}, {"date": "2022-05-10", "close": 58.74, "volume": 1621619.0}, {"date": "2022-05-11", "close": 57.07, "volume": 1205222.0}, {"date": "2022-05-12", "close": 57.89, "volume": 1413659.0}, {"date": "2022-05-13", "close": 59.22, "volume": 864546.0}, {"date": "2022-05-16", "close": 58.34, "volume": 791568.0}, {"date": "2022-05-17", "close": 61.28, "volume": 1579214.0}, {"date": "2022-05-18", "close": 58.55, "volume": 1447463.0}, {"date": "2022-05-19", "close": 58.51, "volume": 984568.0}, {"date": "2022-05-20", "close": 58.67, "volume": 961655.0}, {"date": "2022-05-23", "close": 58.54, "volume": 880323.0}, {"date": "2022-05-24", "close": 57.32, "volume": 1162741.0}, {"date": "2022-05-25", "close": 57.48, "volume": 1022591.0}, {"date": "2022-05-26", "close": 58.87, "volume": 685573.0}, {"date": "2022-05-27", "close": 60.22, "volume": 594289.0}, {"date": "2022-05-31", "close": 60.79, "volume": 721330.0}, {"date": "2022-06-01", "close": 60.28, "volume": 614309.0}, {"date": "2022-06-02", "close": 61.95, "volume": 542368.0}, {"date": "2022-06-03", "close": 60.19, "volume": 586014.0}, {"date": "2022-06-06", "close": 60.14, "volume": 478395.0}, {"date": "2022-06-07", "close": 60.24, "volume": 565807.0}, {"date": "2022-06-08", "close": 59.38, "volume": 349443.0}, {"date": "2022-06-09", "close": 57.07, "volume": 563794.0}, {"date": "2022-06-10", "close": 55.16, "volume": 712992.0}, {"date": "2022-06-13", "close": 51.92, "volume": 935365.0}, {"date": "2022-06-14", "close": 51.99, "volume": 855912.0}, {"date": "2022-06-15", "close": 53.46, "volume": 1107430.0}, {"date": "2022-06-16", "close": 51.16, "volume": 832156.0}, {"date": "2022-06-17", "close": 53.02, "volume": 1237931.0}, {"date": "2022-06-21", "close": 53.84, "volume": 845660.0}, {"date": "2022-06-22", "close": 53.19, "volume": 972912.0}, {"date": "2022-06-23", "close": 53.77, "volume": 2050740.0}, {"date": "2022-06-24", "close": 56.18, "volume": 765079.0}, {"date": "2022-06-27", "close": 55.08, "volume": 583442.0}, {"date": "2022-06-28", "close": 53.25, "volume": 432863.0}, {"date": "2022-06-29", "close": 52.59, "volume": 577836.0}, {"date": "2022-06-30", "close": 52.06, "volume": 579578.0}, {"date": "2022-07-01", "close": 51.71, "volume": 625039.0}, {"date": "2022-07-05", "close": 51.41, "volume": 842521.0}, {"date": "2022-07-06", "close": 51.7, "volume": 718555.0}, {"date": "2022-07-07", "close": 53.66, "volume": 753642.0}, {"date": "2022-07-08", "close": 54.48, "volume": 682031.0}, {"date": "2022-07-11", "close": 53.16, "volume": 510446.0}, {"date": "2022-07-12", "close": 53.11, "volume": 618555.0}, {"date": "2022-07-13", "close": 52.51, "volume": 619681.0}, {"date": "2022-07-14", "close": 52.41, "volume": 595186.0}, {"date": "2022-07-15", "close": 53.26, "volume": 519043.0}, {"date": "2022-07-18", "close": 53.64, "volume": 852061.0}, {"date": "2022-07-19", "close": 55.98, "volume": 951135.0}, {"date": "2022-07-20", "close": 56.54, "volume": 714539.0}, {"date": "2022-07-21", "close": 57.17, "volume": 654646.0}, {"date": "2022-07-22", "close": 54.72, "volume": 1394643.0}, {"date": "2022-07-25", "close": 53.38, "volume": 1704720.0}, {"date": "2022-07-26", "close": 55.07, "volume": 2446830.0}, {"date": "2022-07-27", "close": 54.52, "volume": 2102354.0}, {"date": "2022-07-28", "close": 55.39, "volume": 681903.0}, {"date": "2022-07-29", "close": 56.71, "volume": 984819.0}, {"date": "2022-08-01", "close": 56.78, "volume": 730618.0}, {"date": "2022-08-02", "close": 56.22, "volume": 1107709.0}, {"date": "2022-08-03", "close": 58.61, "volume": 921415.0}, {"date": "2022-08-04", "close": 58.96, "volume": 528237.0}, {"date": "2022-08-05", "close": 58.31, "volume": 599223.0}, {"date": "2022-08-08", "close": 57.66, "volume": 623195.0}, {"date": "2022-08-09", "close": 55.46, "volume": 799849.0}, {"date": "2022-08-10", "close": 57.61, "volume": 623679.0}, {"date": "2022-08-11", "close": 57.99, "volume": 552817.0}, {"date": "2022-08-12", "close": 59.13, "volume": 782658.0}, {"date": "2022-08-15", "close": 58.58, "volume": 466927.0}, {"date": "2022-08-16", "close": 58.17, "volume": 375936.0}, {"date": "2022-08-17", "close": 56.58, "volume": 670584.0}, {"date": "2022-08-18", "close": 56.23, "volume": 587123.0}, {"date": "2022-08-19", "close": 54.44, "volume": 413611.0}, {"date": "2022-08-22", "close": 52.79, "volume": 519584.0}, {"date": "2022-08-23", "close": 52.44, "volume": 528742.0}, {"date": "2022-08-24", "close": 52.6, "volume": 404675.0}, {"date": "2022-08-25", "close": 53.87, "volume": 291216.0}, {"date": "2022-08-26", "close": 50.8, "volume": 616641.0}, {"date": "2022-08-29", "close": 51.14, "volume": 520332.0}, {"date": "2022-08-30", "close": 50.76, "volume": 486122.0}, {"date": "2022-08-31", "close": 50.27, "volume": 674308.0}, {"date": "2022-09-01", "close": 49.67, "volume": 864617.0}, {"date": "2022-09-02", "close": 48.8, "volume": 483335.0}, {"date": "2022-09-06", "close": 47.8, "volume": 595818.0}, {"date": "2022-09-07", "close": 48.57, "volume": 556893.0}, {"date": "2022-09-08", "close": 48.22, "volume": 760611.0}, {"date": "2022-09-09", "close": 50.57, "volume": 613397.0}, {"date": "2022-09-12", "close": 52.13, "volume": 814642.0}, {"date": "2022-09-13", "close": 49.85, "volume": 779894.0}, {"date": "2022-09-14", "close": 49.64, "volume": 564249.0}, {"date": "2022-09-15", "close": 48.85, "volume": 512318.0}, {"date": "2022-09-16", "close": 48.84, "volume": 581685.0}, {"date": "2022-09-19", "close": 48.38, "volume": 629085.0}, {"date": "2022-09-20", "close": 47.52, "volume": 500223.0}, {"date": "2022-09-21", "close": 47.06, "volume": 360235.0}, {"date": "2022-09-22", "close": 46.66, "volume": 591311.0}, {"date": "2022-09-23", "close": 46.09, "volume": 773670.0}, {"date": "2022-09-26", "close": 44.56, "volume": 669511.0}, {"date": "2022-09-27", "close": 45.83, "volume": 837098.0}, {"date": "2022-09-28", "close": 47.42, "volume": 684855.0}, {"date": "2022-09-29", "close": 46.26, "volume": 735898.0}, {"date": "2022-09-30", "close": 46.0, "volume": 788872.0}, {"date": "2022-10-03", "close": 45.69, "volume": 1103743.0}, {"date": "2022-10-04", "close": 48.15, "volume": 1182228.0}, {"date": "2022-10-05", "close": 47.93, "volume": 452757.0}, {"date": "2022-10-06", "close": 47.04, "volume": 459503.0}, {"date": "2022-10-07", "close": 44.02, "volume": 1250963.0}, {"date": "2022-10-10", "close": 44.3, "volume": 818124.0}, {"date": "2022-10-11", "close": 43.57, "volume": 698280.0}, {"date": "2022-10-12", "close": 43.49, "volume": 571573.0}, {"date": "2022-10-13", "close": 44.83, "volume": 785415.0}, {"date": "2022-10-14", "close": 44.04, "volume": 579123.0}, {"date": "2022-10-17", "close": 45.16, "volume": 565572.0}, {"date": "2022-10-18", "close": 45.04, "volume": 652328.0}, {"date": "2022-10-19", "close": 43.28, "volume": 571358.0}, {"date": "2022-10-20", "close": 43.43, "volume": 571717.0}, {"date": "2022-10-21", "close": 44.62, "volume": 848070.0}, {"date": "2022-10-24", "close": 45.61, "volume": 1186596.0}, {"date": "2022-10-25", "close": 50.64, "volume": 4017135.0}, {"date": "2022-10-26", "close": 50.84, "volume": 934238.0}, {"date": "2022-10-27", "close": 51.26, "volume": 518628.0}, {"date": "2022-10-28", "close": 51.13, "volume": 573326.0}, {"date": "2022-10-31", "close": 49.64, "volume": 586289.0}, {"date": "2022-11-01", "close": 50.21, "volume": 407683.0}, {"date": "2022-11-02", "close": 49.34, "volume": 404546.0}, {"date": "2022-11-03", "close": 48.31, "volume": 617095.0}, {"date": "2022-11-04", "close": 51.21, "volume": 608385.0}, {"date": "2022-11-07", "close": 53.44, "volume": 758871.0}, {"date": "2022-11-08", "close": 54.55, "volume": 1118375.0}, {"date": "2022-11-09", "close": 53.82, "volume": 482386.0}, {"date": "2022-11-10", "close": 58.56, "volume": 1078747.0}, {"date": "2022-11-11", "close": 62.55, "volume": 1365343.0}, {"date": "2022-11-14", "close": 61.35, "volume": 523078.0}, {"date": "2022-11-15", "close": 62.02, "volume": 633672.0}, {"date": "2022-11-16", "close": 59.37, "volume": 869077.0}, {"date": "2022-11-17", "close": 59.04, "volume": 469450.0}, {"date": "2022-11-18", "close": 58.93, "volume": 547977.0}, {"date": "2022-11-21", "close": 57.85, "volume": 563596.0}, {"date": "2022-11-22", "close": 57.96, "volume": 573911.0}, {"date": "2022-11-23", "close": 58.96, "volume": 387140.0}, {"date": "2022-11-25", "close": 59.08, "volume": 268787.0}, {"date": "2022-11-28", "close": 58.36, "volume": 319912.0}, {"date": "2022-11-29", "close": 58.25, "volume": 239048.0}, {"date": "2022-11-30", "close": 60.54, "volume": 566798.0}, {"date": "2022-12-01", "close": 61.89, "volume": 489999.0}, {"date": "2022-12-02", "close": 62.74, "volume": 543217.0}, {"date": "2022-12-05", "close": 61.32, "volume": 371846.0}, {"date": "2022-12-06", "close": 59.98, "volume": 322120.0}, {"date": "2022-12-07", "close": 59.57, "volume": 315547.0}, {"date": "2022-12-08", "close": 60.18, "volume": 451039.0}, {"date": "2022-12-09", "close": 60.09, "volume": 340594.0}, {"date": "2022-12-12", "close": 61.01, "volume": 330864.0}, {"date": "2022-12-13", "close": 62.78, "volume": 965264.0}, {"date": "2022-12-14", "close": 61.9, "volume": 597505.0}, {"date": "2022-12-15", "close": 60.85, "volume": 592972.0}, {"date": "2022-12-16", "close": 58.51, "volume": 801982.0}, {"date": "2022-12-19", "close": 58.49, "volume": 781880.0}, {"date": "2022-12-20", "close": 59.22, "volume": 623281.0}, {"date": "2022-12-21", "close": 61.78, "volume": 945483.0}, {"date": "2022-12-22", "close": 61.04, "volume": 657032.0}, {"date": "2022-12-23", "close": 61.63, "volume": 509300.0}, {"date": "2022-12-27", "close": 61.69, "volume": 312389.0}, {"date": "2022-12-28", "close": 60.9, "volume": 341909.0}, {"date": "2022-12-29", "close": 62.56, "volume": 360023.0}, {"date": "2022-12-30", "close": 62.25, "volume": 233750.0}, {"date": "2023-01-03", "close": 62.81, "volume": 456883.0}, {"date": "2023-01-04", "close": 63.66, "volume": 589399.0}, {"date": "2023-01-05", "close": 64.05, "volume": 422137.0}, {"date": "2023-01-06", "close": 66.0, "volume": 768255.0}, {"date": "2023-01-09", "close": 66.2, "volume": 649379.0}, {"date": "2023-01-10", "close": 67.2, "volume": 507366.0}, {"date": "2023-01-11", "close": 68.15, "volume": 517441.0}, {"date": "2023-01-12", "close": 56.66, "volume": 5048111.0}, {"date": "2023-01-13", "close": 54.74, "volume": 2104822.0}, {"date": "2023-01-17", "close": 54.87, "volume": 968777.0}, {"date": "2023-01-18", "close": 55.78, "volume": 859788.0}, {"date": "2023-01-19", "close": 56.04, "volume": 629038.0}, {"date": "2023-01-20", "close": 55.84, "volume": 1120851.0}, {"date": "2023-01-23", "close": 57.54, "volume": 1336380.0}, {"date": "2023-01-24", "close": 57.91, "volume": 1515082.0}, {"date": "2023-01-25", "close": 57.71, "volume": 674480.0}, {"date": "2023-01-26", "close": 59.0, "volume": 952212.0}, {"date": "2023-01-27", "close": 59.29, "volume": 750613.0}, {"date": "2023-01-30", "close": 58.11, "volume": 529051.0}, {"date": "2023-01-31", "close": 58.37, "volume": 481905.0}, {"date": "2023-02-01", "close": 59.28, "volume": 574423.0}, {"date": "2023-02-02", "close": 60.52, "volume": 882409.0}, {"date": "2023-02-03", "close": 60.63, "volume": 708445.0}, {"date": "2023-02-06", "close": 58.52, "volume": 587433.0}, {"date": "2023-02-07", "close": 59.02, "volume": 870503.0}, {"date": "2023-02-08", "close": 58.03, "volume": 461913.0}, {"date": "2023-02-09", "close": 57.96, "volume": 642942.0}, {"date": "2023-02-10", "close": 57.06, "volume": 577024.0}, {"date": "2023-02-13", "close": 58.29, "volume": 533167.0}, {"date": "2023-02-14", "close": 58.4, "volume": 344985.0}, {"date": "2023-02-15", "close": 58.7, "volume": 328108.0}, {"date": "2023-02-16", "close": 58.11, "volume": 315758.0}, {"date": "2023-02-17", "close": 57.83, "volume": 323795.0}, {"date": "2023-02-21", "close": 54.78, "volume": 1195567.0}, {"date": "2023-02-22", "close": 54.25, "volume": 538888.0}, {"date": "2023-02-23", "close": 55.34, "volume": 456964.0}, {"date": "2023-02-24", "close": 54.93, "volume": 440533.0}, {"date": "2023-02-27", "close": 55.33, "volume": 269669.0}, {"date": "2023-02-28", "close": 54.55, "volume": 396578.0}, {"date": "2023-03-01", "close": 52.99, "volume": 717263.0}, {"date": "2023-03-02", "close": 53.44, "volume": 454093.0}, {"date": "2023-03-03", "close": 53.72, "volume": 375089.0}, {"date": "2023-03-06", "close": 53.38, "volume": 276572.0}, {"date": "2023-03-07", "close": 51.68, "volume": 526291.0}, {"date": "2023-03-08", "close": 52.7, "volume": 1662764.0}, {"date": "2023-03-09", "close": 53.04, "volume": 778921.0}, {"date": "2023-03-10", "close": 52.6, "volume": 652530.0}, {"date": "2023-03-13", "close": 53.1, "volume": 768107.0}, {"date": "2023-03-14", "close": 53.5, "volume": 629126.0}, {"date": "2023-03-15", "close": 52.75, "volume": 723044.0}, {"date": "2023-03-16", "close": 53.46, "volume": 541019.0}, {"date": "2023-03-17", "close": 53.23, "volume": 769309.0}, {"date": "2023-03-20", "close": 53.27, "volume": 562991.0}, {"date": "2023-03-21", "close": 53.69, "volume": 322314.0}, {"date": "2023-03-22", "close": 53.1, "volume": 264847.0}, {"date": "2023-03-23", "close": 53.83, "volume": 299568.0}, {"date": "2023-03-24", "close": 53.27, "volume": 415799.0}, {"date": "2023-03-27", "close": 53.31, "volume": 327844.0}, {"date": "2023-03-28", "close": 53.5, "volume": 371594.0}, {"date": "2023-03-29", "close": 55.22, "volume": 324128.0}, {"date": "2023-03-30", "close": 56.4, "volume": 395596.0}, {"date": "2023-03-31", "close": 58.06, "volume": 547813.0}, {"date": "2023-04-03", "close": 57.32, "volume": 372882.0}, {"date": "2023-04-04", "close": 57.49, "volume": 469001.0}, {"date": "2023-04-05", "close": 56.69, "volume": 265835.0}, {"date": "2023-04-06", "close": 57.02, "volume": 401738.0}, {"date": "2023-04-10", "close": 57.09, "volume": 408179.0}, {"date": "2023-04-11", "close": 56.68, "volume": 422523.0}, {"date": "2023-04-12", "close": 57.03, "volume": 595864.0}, {"date": "2023-04-13", "close": 58.08, "volume": 497572.0}, {"date": "2023-04-14", "close": 58.64, "volume": 335409.0}, {"date": "2023-04-17", "close": 59.31, "volume": 357212.0}, {"date": "2023-04-18", "close": 59.32, "volume": 439674.0}, {"date": "2023-04-19", "close": 57.28, "volume": 720336.0}, {"date": "2023-04-20", "close": 56.8, "volume": 348497.0}, {"date": "2023-04-21", "close": 56.97, "volume": 282980.0}, {"date": "2023-04-24", "close": 57.39, "volume": 328312.0}, {"date": "2023-04-25", "close": 55.69, "volume": 599370.0}, {"date": "2023-04-26", "close": 56.29, "volume": 578278.0}, {"date": "2023-04-27", "close": 57.32, "volume": 404322.0}, {"date": "2023-04-28", "close": 59.46, "volume": 907224.0}, {"date": "2023-05-01", "close": 60.98, "volume": 928771.0}, {"date": "2023-05-02", "close": 63.33, "volume": 1303460.0}, {"date": "2023-05-03", "close": 62.68, "volume": 986662.0}, {"date": "2023-05-04", "close": 63.75, "volume": 668090.0}, {"date": "2023-05-05", "close": 64.33, "volume": 465766.0}, {"date": "2023-05-08", "close": 64.53, "volume": 238579.0}, {"date": "2023-05-09", "close": 63.93, "volume": 359304.0}, {"date": "2023-05-10", "close": 63.9, "volume": 342931.0}, {"date": "2023-05-11", "close": 64.15, "volume": 372600.0}, {"date": "2023-05-12", "close": 62.97, "volume": 337348.0}, {"date": "2023-05-15", "close": 63.85, "volume": 274372.0}, {"date": "2023-05-16", "close": 63.32, "volume": 599205.0}, {"date": "2023-05-17", "close": 63.53, "volume": 351907.0}, {"date": "2023-05-18", "close": 63.77, "volume": 224177.0}, {"date": "2023-05-19", "close": 65.39, "volume": 505491.0}, {"date": "2023-05-22", "close": 65.82, "volume": 403416.0}, {"date": "2023-05-23", "close": 64.77, "volume": 350735.0}, {"date": "2023-05-24", "close": 63.51, "volume": 511198.0}, {"date": "2023-05-25", "close": 64.42, "volume": 554646.0}, {"date": "2023-05-26", "close": 65.82, "volume": 429417.0}, {"date": "2023-05-30", "close": 65.05, "volume": 386644.0}, {"date": "2023-05-31", "close": 63.84, "volume": 486308.0}, {"date": "2023-06-01", "close": 63.5, "volume": 482425.0}, {"date": "2023-06-02", "close": 63.64, "volume": 385405.0}, {"date": "2023-06-05", "close": 62.63, "volume": 453280.0}, {"date": "2023-06-06", "close": 63.23, "volume": 373161.0}, {"date": "2023-06-07", "close": 62.94, "volume": 659539.0}, {"date": "2023-06-08", "close": 63.22, "volume": 290613.0}, {"date": "2023-06-09", "close": 63.05, "volume": 314544.0}, {"date": "2023-06-12", "close": 63.62, "volume": 327685.0}, {"date": "2023-06-13", "close": 63.9, "volume": 376896.0}, {"date": "2023-06-14", "close": 56.81, "volume": 5196041.0}, {"date": "2023-06-15", "close": 57.83, "volume": 1086678.0}, {"date": "2023-06-16", "close": 56.91, "volume": 868394.0}, {"date": "2023-06-20", "close": 56.05, "volume": 652293.0}, {"date": "2023-06-21", "close": 54.54, "volume": 830671.0}, {"date": "2023-06-22", "close": 55.71, "volume": 793089.0}, {"date": "2023-06-23", "close": 55.8, "volume": 476268.0}, {"date": "2023-06-26", "close": 55.26, "volume": 386937.0}, {"date": "2023-06-27", "close": 57.33, "volume": 664680.0}, {"date": "2023-06-28", "close": 58.35, "volume": 739030.0}, {"date": "2023-06-29", "close": 58.52, "volume": 364511.0}, {"date": "2023-06-30", "close": 59.4, "volume": 403688.0}, {"date": "2023-07-03", "close": 58.69, "volume": 240726.0}, {"date": "2023-07-05", "close": 59.3, "volume": 760971.0}, {"date": "2023-07-06", "close": 58.34, "volume": 390394.0}, {"date": "2023-07-07", "close": 59.7, "volume": 531931.0}, {"date": "2023-07-10", "close": 59.75, "volume": 477973.0}, {"date": "2023-07-11", "close": 60.82, "volume": 525594.0}, {"date": "2023-07-12", "close": 61.44, "volume": 486959.0}, {"date": "2023-07-13", "close": 62.8, "volume": 424859.0}, {"date": "2023-07-14", "close": 62.87, "volume": 582976.0}, {"date": "2023-07-17", "close": 63.77, "volume": 444552.0}, {"date": "2023-07-18", "close": 63.78, "volume": 483963.0}, {"date": "2023-07-19", "close": 63.4, "volume": 376740.0}, {"date": "2023-07-20", "close": 62.9, "volume": 370514.0}, {"date": "2023-07-21", "close": 63.47, "volume": 465631.0}, {"date": "2023-07-24", "close": 62.96, "volume": 836582.0}, {"date": "2023-07-25", "close": 71.52, "volume": 4143294.0}, {"date": "2023-07-26", "close": 72.38, "volume": 1326581.0}, {"date": "2023-07-27", "close": 71.55, "volume": 868452.0}, {"date": "2023-07-28", "close": 71.48, "volume": 761653.0}, {"date": "2023-07-31", "close": 69.38, "volume": 1002233.0}, {"date": "2023-08-01", "close": 68.93, "volume": 1022163.0}, {"date": "2023-08-02", "close": 68.79, "volume": 512684.0}, {"date": "2023-08-03", "close": 68.16, "volume": 499272.0}, {"date": "2023-08-04", "close": 68.29, "volume": 599965.0}, {"date": "2023-08-07", "close": 68.36, "volume": 556323.0}, {"date": "2023-08-08", "close": 67.84, "volume": 573573.0}, {"date": "2023-08-09", "close": 67.53, "volume": 217432.0}, {"date": "2023-08-10", "close": 68.02, "volume": 711843.0}, {"date": "2023-08-11", "close": 67.39, "volume": 323981.0}, {"date": "2023-08-14", "close": 67.96, "volume": 326698.0}, {"date": "2023-08-15", "close": 67.53, "volume": 311793.0}, {"date": "2023-08-16", "close": 66.73, "volume": 285637.0}, {"date": "2023-08-17", "close": 66.09, "volume": 399562.0}, {"date": "2023-08-18", "close": 66.26, "volume": 263818.0}, {"date": "2023-08-21", "close": 66.85, "volume": 346881.0}, {"date": "2023-08-22", "close": 67.18, "volume": 327968.0}, {"date": "2023-08-23", "close": 68.01, "volume": 327491.0}, {"date": "2023-08-24", "close": 66.45, "volume": 252061.0}, {"date": "2023-08-25", "close": 67.22, "volume": 250964.0}, {"date": "2023-08-28", "close": 67.77, "volume": 197279.0}, {"date": "2023-08-29", "close": 68.82, "volume": 341358.0}, {"date": "2023-08-30", "close": 69.09, "volume": 375520.0}, {"date": "2023-08-31", "close": 68.82, "volume": 572787.0}, {"date": "2023-09-01", "close": 69.55, "volume": 370672.0}, {"date": "2023-09-05", "close": 71.38, "volume": 796243.0}, {"date": "2023-09-06", "close": 72.2, "volume": 772386.0}, {"date": "2023-09-07", "close": 70.85, "volume": 447125.0}, {"date": "2023-09-08", "close": 70.11, "volume": 300616.0}, {"date": "2023-09-11", "close": 70.78, "volume": 252239.0}, {"date": "2023-09-12", "close": 70.5, "volume": 493096.0}, {"date": "2023-09-13", "close": 70.58, "volume": 268966.0}, {"date": "2023-09-14", "close": 70.27, "volume": 285375.0}, {"date": "2023-09-15", "close": 71.53, "volume": 1013144.0}, {"date": "2023-09-18", "close": 71.58, "volume": 356693.0}, {"date": "2023-09-19", "close": 71.99, "volume": 374662.0}, {"date": "2023-09-20", "close": 71.8, "volume": 473056.0}, {"date": "2023-09-21", "close": 70.88, "volume": 314043.0}, {"date": "2023-09-22", "close": 70.81, "volume": 338969.0}, {"date": "2023-09-25", "close": 68.8, "volume": 396661.0}, {"date": "2023-09-26", "close": 66.42, "volume": 675122.0}, {"date": "2023-09-27", "close": 67.58, "volume": 497275.0}, {"date": "2023-09-28", "close": 68.26, "volume": 405285.0}, {"date": "2023-09-29", "close": 68.94, "volume": 335675.0}, {"date": "2023-10-02", "close": 69.23, "volume": 302117.0}, {"date": "2023-10-03", "close": 68.66, "volume": 209657.0}, {"date": "2023-10-04", "close": 70.1, "volume": 343118.0}, {"date": "2023-10-05", "close": 70.35, "volume": 307655.0}, {"date": "2023-10-06", "close": 71.24, "volume": 336275.0}, {"date": "2023-10-09", "close": 71.24, "volume": 296485.0}, {"date": "2023-10-10", "close": 71.36, "volume": 325779.0}, {"date": "2023-10-11", "close": 71.33, "volume": 267978.0}, {"date": "2023-10-12", "close": 71.44, "volume": 379796.0}, {"date": "2023-10-13", "close": 71.06, "volume": 776011.0}, {"date": "2023-10-16", "close": 72.36, "volume": 320589.0}, {"date": "2023-10-17", "close": 72.17, "volume": 486777.0}, {"date": "2023-10-18", "close": 70.79, "volume": 420886.0}, {"date": "2023-10-19", "close": 70.32, "volume": 712922.0}, {"date": "2023-10-20", "close": 69.17, "volume": 1023356.0}, {"date": "2023-10-23", "close": 68.35, "volume": 1039662.0}, {"date": "2023-10-24", "close": 77.16, "volume": 2301272.0}, {"date": "2023-10-25", "close": 76.76, "volume": 1042509.0}, {"date": "2023-10-26", "close": 76.51, "volume": 814511.0}, {"date": "2023-10-27", "close": 77.01, "volume": 429166.0}, {"date": "2023-10-30", "close": 77.64, "volume": 297700.0}, {"date": "2023-10-31", "close": 78.63, "volume": 614849.0}, {"date": "2023-11-01", "close": 79.03, "volume": 635308.0}, {"date": "2023-11-02", "close": 79.8, "volume": 431596.0}, {"date": "2023-11-03", "close": 79.36, "volume": 467991.0}, {"date": "2023-11-06", "close": 78.71, "volume": 372453.0}, {"date": "2023-11-07", "close": 80.77, "volume": 627614.0}, {"date": "2023-11-08", "close": 81.05, "volume": 430930.0}, {"date": "2023-11-09", "close": 80.92, "volume": 366376.0}, {"date": "2023-11-10", "close": 81.56, "volume": 250217.0}, {"date": "2023-11-13", "close": 81.58, "volume": 604296.0}, {"date": "2023-11-14", "close": 83.89, "volume": 436880.0}, {"date": "2023-11-15", "close": 85.29, "volume": 590467.0}, {"date": "2023-11-16", "close": 84.93, "volume": 465836.0}, {"date": "2023-11-17", "close": 85.05, "volume": 326364.0}, {"date": "2023-11-20", "close": 86.24, "volume": 337412.0}, {"date": "2023-11-21", "close": 85.82, "volume": 329450.0}, {"date": "2023-11-22", "close": 85.89, "volume": 357941.0}, {"date": "2023-11-24", "close": 84.67, "volume": 228528.0}, {"date": "2023-11-27", "close": 84.84, "volume": 293565.0}, {"date": "2023-11-28", "close": 84.71, "volume": 181269.0}, {"date": "2023-11-29", "close": 86.38, "volume": 431163.0}, {"date": "2023-11-30", "close": 87.7, "volume": 368175.0}, {"date": "2023-12-01", "close": 87.11, "volume": 255011.0}, {"date": "2023-12-04", "close": 87.01, "volume": 346168.0}, {"date": "2023-12-05", "close": 86.47, "volume": 221540.0}, {"date": "2023-12-06", "close": 86.36, "volume": 170541.0}, {"date": "2023-12-07", "close": 87.33, "volume": 235095.0}, {"date": "2023-12-08", "close": 89.11, "volume": 429389.0}, {"date": "2023-12-11", "close": 90.23, "volume": 293751.0}, {"date": "2023-12-12", "close": 92.04, "volume": 215800.0}, {"date": "2023-12-13", "close": 93.44, "volume": 323318.0}, {"date": "2023-12-14", "close": 94.98, "volume": 512769.0}, {"date": "2023-12-15", "close": 94.08, "volume": 510084.0}, {"date": "2023-12-18", "close": 93.43, "volume": 382704.0}, {"date": "2023-12-19", "close": 94.09, "volume": 220606.0}, {"date": "2023-12-20", "close": 92.67, "volume": 312260.0}, {"date": "2023-12-21", "close": 93.23, "volume": 219509.0}, {"date": "2023-12-22", "close": 92.58, "volume": 220617.0}, {"date": "2023-12-26", "close": 93.23, "volume": 140481.0}, {"date": "2023-12-27", "close": 94.56, "volume": 281495.0}, {"date": "2023-12-28", "close": 94.51, "volume": 164112.0}, {"date": "2023-12-29", "close": 95.06, "volume": 275369.0}, {"date": "2024-01-02", "close": 93.63, "volume": 204545.0}, {"date": "2024-01-03", "close": 93.09, "volume": 484990.0}, {"date": "2024-01-04", "close": 92.88, "volume": 221692.0}, {"date": "2024-01-05", "close": 92.56, "volume": 273348.0}, {"date": "2024-01-08", "close": 94.72, "volume": 198604.0}, {"date": "2024-01-09", "close": 94.03, "volume": 473566.0}, {"date": "2024-01-10", "close": 95.94, "volume": 389300.0}, {"date": "2024-01-11", "close": 95.38, "volume": 200712.0}, {"date": "2024-01-12", "close": 95.96, "volume": 234768.0}, {"date": "2024-01-16", "close": 94.04, "volume": 350060.0}, {"date": "2024-01-17", "close": 93.75, "volume": 387043.0}, {"date": "2024-01-18", "close": 94.72, "volume": 321835.0}, {"date": "2024-01-19", "close": 94.67, "volume": 478708.0}, {"date": "2024-01-22", "close": 95.93, "volume": 838095.0}, {"date": "2024-01-23", "close": 84.86, "volume": 2813849.0}, {"date": "2024-01-24", "close": 87.15, "volume": 816235.0}, {"date": "2024-01-25", "close": 85.24, "volume": 722828.0}, {"date": "2024-01-26", "close": 85.57, "volume": 340098.0}, {"date": "2024-01-29", "close": 83.94, "volume": 637807.0}, {"date": "2024-01-30", "close": 84.44, "volume": 389645.0}, {"date": "2024-01-31", "close": 83.39, "volume": 418176.0}, {"date": "2024-02-01", "close": 85.2, "volume": 551109.0}, {"date": "2024-02-02", "close": 84.33, "volume": 307708.0}, {"date": "2024-02-05", "close": 84.18, "volume": 384545.0}, {"date": "2024-02-06", "close": 84.97, "volume": 344220.0}, {"date": "2024-02-07", "close": 83.34, "volume": 318283.0}, {"date": "2024-02-08", "close": 84.6, "volume": 313074.0}, {"date": "2024-02-09", "close": 85.21, "volume": 369582.0}, {"date": "2024-02-12", "close": 85.27, "volume": 206695.0}, {"date": "2024-02-13", "close": 85.42, "volume": 389581.0}, {"date": "2024-02-14", "close": 87.1, "volume": 330545.0}, {"date": "2024-02-15", "close": 87.41, "volume": 435649.0}, {"date": "2024-02-16", "close": 85.9, "volume": 482494.0}, {"date": "2024-02-20", "close": 87.79, "volume": 466667.0}, {"date": "2024-02-21", "close": 86.74, "volume": 512553.0}, {"date": "2024-02-22", "close": 89.0, "volume": 364057.0}, {"date": "2024-02-23", "close": 89.64, "volume": 288544.0}, {"date": "2024-02-26", "close": 89.85, "volume": 397136.0}, {"date": "2024-02-27", "close": 89.94, "volume": 251908.0}, {"date": "2024-02-28", "close": 88.77, "volume": 380339.0}, {"date": "2024-02-29", "close": 87.82, "volume": 335233.0}, {"date": "2024-03-01", "close": 87.9, "volume": 318542.0}, {"date": "2024-03-04", "close": 86.33, "volume": 630685.0}, {"date": "2024-03-05", "close": 84.78, "volume": 455084.0}, {"date": "2024-03-06", "close": 88.26, "volume": 538184.0}, {"date": "2024-03-07", "close": 89.53, "volume": 350964.0}, {"date": "2024-03-08", "close": 90.51, "volume": 458944.0}, {"date": "2024-03-11", "close": 91.41, "volume": 556416.0}, {"date": "2024-03-12", "close": 92.5, "volume": 310998.0}, {"date": "2024-03-13", "close": 93.31, "volume": 329226.0}, {"date": "2024-03-14", "close": 93.55, "volume": 367040.0}, {"date": "2024-03-15", "close": 94.72, "volume": 578457.0}, {"date": "2024-03-18", "close": 88.16, "volume": 1386078.0}, {"date": "2024-03-19", "close": 90.48, "volume": 515712.0}, {"date": "2024-03-20", "close": 90.465, "volume": 512976.0}, {"date": "2024-03-21", "close": 89.8, "volume": 311375.0}, {"date": "2024-03-22", "close": 90.84, "volume": 195448.0}, {"date": "2024-03-25", "close": 91.12, "volume": 219428.0}, {"date": "2024-03-26", "close": 90.76, "volume": 303126.0}, {"date": "2024-03-27", "close": 88.46, "volume": 446923.0}, {"date": "2024-03-28", "close": 89.37, "volume": 322398.0}, {"date": "2024-04-01", "close": 89.28, "volume": 313135.0}, {"date": "2024-04-02", "close": 88.7, "volume": 204600.0}, {"date": "2024-04-03", "close": 90.38, "volume": 208229.0}, {"date": "2024-04-04", "close": 87.56, "volume": 393054.0}, {"date": "2024-04-05", "close": 87.36, "volume": 323410.0}, {"date": "2024-04-08", "close": 87.74, "volume": 229911.0}, {"date": "2024-04-09", "close": 88.56, "volume": 269669.0}, {"date": "2024-04-10", "close": 85.94, "volume": 234875.0}, {"date": "2024-04-11", "close": 87.41, "volume": 312837.0}, {"date": "2024-04-12", "close": 86.84, "volume": 243148.0}, {"date": "2024-04-15", "close": 81.26, "volume": 1224522.0}, {"date": "2024-04-16", "close": 79.69, "volume": 1005771.0}, {"date": "2024-04-17", "close": 79.0, "volume": 625695.0}, {"date": "2024-04-18", "close": 78.08, "volume": 659609.0}, {"date": "2024-04-19", "close": 77.31, "volume": 362087.0}, {"date": "2024-04-22", "close": 78.23, "volume": 445530.0}, {"date": "2024-04-23", "close": 79.01, "volume": 349684.0}, {"date": "2024-04-24", "close": 79.41, "volume": 232943.0}, {"date": "2024-04-25", "close": 78.72, "volume": 565746.0}, {"date": "2024-04-26", "close": 79.26, "volume": 538537.0}, {"date": "2024-04-29", "close": 79.44, "volume": 1248020.0}, {"date": "2024-04-30", "close": 78.39, "volume": 1650184.0}, {"date": "2024-05-01", "close": 79.01, "volume": 655344.0}, {"date": "2024-05-02", "close": 81.77, "volume": 772869.0}, {"date": "2024-05-03", "close": 82.09, "volume": 444841.0}, {"date": "2024-05-06", "close": 83.91, "volume": 450848.0}, {"date": "2024-05-07", "close": 84.35, "volume": 370281.0}, {"date": "2024-05-08", "close": 84.39, "volume": 265250.0}, {"date": "2024-05-09", "close": 84.8, "volume": 163224.0}, {"date": "2024-05-10", "close": 84.76, "volume": 350745.0}, {"date": "2024-05-13", "close": 86.36, "volume": 357479.0}, {"date": "2024-05-14", "close": 89.17, "volume": 397235.0}, {"date": "2024-05-15", "close": 88.575, "volume": 414477.0}, {"date": "2024-05-16", "close": 89.23, "volume": 424598.0}, {"date": "2024-05-17", "close": 89.96, "volume": 605140.0}, {"date": "2024-05-20", "close": 89.89, "volume": 304289.0}, {"date": "2024-05-21", "close": 92.46, "volume": 520331.0}, {"date": "2024-05-22", "close": 94.75, "volume": 497325.0}, {"date": "2024-05-23", "close": 95.13, "volume": 597064.0}, {"date": "2024-05-24", "close": 96.01, "volume": 525912.0}, {"date": "2024-05-28", "close": 95.43, "volume": 361123.0}, {"date": "2024-05-29", "close": 95.21, "volume": 346088.0}, {"date": "2024-05-30", "close": 97.76, "volume": 611074.0}, {"date": "2024-05-31", "close": 100.01, "volume": 654242.0}, {"date": "2024-06-03", "close": 96.89, "volume": 664566.0}, {"date": "2024-06-04", "close": 98.0, "volume": 374619.0}, {"date": "2024-06-05", "close": 99.99, "volume": 314140.0}, {"date": "2024-06-06", "close": 102.1, "volume": 542785.0}, {"date": "2024-06-07", "close": 101.14, "volume": 244679.0}, {"date": "2024-06-10", "close": 101.43, "volume": 265975.0}, {"date": "2024-06-11", "close": 100.13, "volume": 405305.0}, {"date": "2024-06-12", "close": 101.85, "volume": 262384.0}, {"date": "2024-06-13", "close": 102.17, "volume": 239547.0}, {"date": "2024-06-14", "close": 98.77, "volume": 469083.0}, {"date": "2024-06-17", "close": 99.15, "volume": 337647.0}, {"date": "2024-06-18", "close": 99.05, "volume": 268964.0}, {"date": "2024-06-20", "close": 97.17, "volume": 404900.0}, {"date": "2024-06-21", "close": 96.11, "volume": 662818.0}, {"date": "2024-06-24", "close": 97.63, "volume": 513477.0}, {"date": "2024-06-25", "close": 97.93, "volume": 342515.0}, {"date": "2024-06-26", "close": 96.27, "volume": 330805.0}, {"date": "2024-06-27", "close": 96.32, "volume": 260789.0}, {"date": "2024-06-28", "close": 96.88, "volume": 275756.0}, {"date": "2024-07-01", "close": 96.51, "volume": 234615.0}, {"date": "2024-07-02", "close": 94.36, "volume": 458643.0}, {"date": "2024-07-03", "close": 95.2, "volume": 141158.0}, {"date": "2024-07-05", "close": 93.85, "volume": 316363.0}, {"date": "2024-07-08", "close": 94.94, "volume": 425603.0}, {"date": "2024-07-09", "close": 94.6, "volume": 315115.0}, {"date": "2024-07-10", "close": 90.4, "volume": 1106869.0}, {"date": "2024-07-11", "close": 91.68, "volume": 544324.0}, {"date": "2024-07-12", "close": 92.78, "volume": 324424.0}, {"date": "2024-07-15", "close": 92.41, "volume": 448701.0}, {"date": "2024-07-16", "close": 92.49, "volume": 595711.0}, {"date": "2024-07-17", "close": 90.0, "volume": 634587.0}, {"date": "2024-07-18", "close": 89.71, "volume": 497061.0}, {"date": "2024-07-19", "close": 88.92, "volume": 679674.0}, {"date": "2024-07-22", "close": 92.05, "volume": 1472207.0}, {"date": "2024-07-23", "close": 89.4, "volume": 1402543.0}, {"date": "2024-07-24", "close": 88.64, "volume": 589279.0}, {"date": "2024-07-25", "close": 88.4, "volume": 540518.0}, {"date": "2024-07-26", "close": 88.92, "volume": 317593.0}, {"date": "2024-07-29", "close": 88.26, "volume": 301756.0}, {"date": "2024-07-30", "close": 88.85, "volume": 403842.0}, {"date": "2024-07-31", "close": 90.57, "volume": 487942.0}, {"date": "2024-08-01", "close": 87.7, "volume": 517012.0}, {"date": "2024-08-02", "close": 87.51, "volume": 1430209.0}, {"date": "2024-08-05", "close": 84.85, "volume": 424138.0}, {"date": "2024-08-06", "close": 84.6, "volume": 501637.0}, {"date": "2024-08-07", "close": 83.7, "volume": 499361.0}, {"date": "2024-08-08", "close": 85.48, "volume": 344034.0}, {"date": "2024-08-09", "close": 86.12, "volume": 485703.0}, {"date": "2024-08-12", "close": 86.65, "volume": 402417.0}, {"date": "2024-08-13", "close": 87.76, "volume": 418693.0}, {"date": "2024-08-14", "close": 88.26, "volume": 367196.0}, {"date": "2024-08-15", "close": 89.16, "volume": 412700.0}, {"date": "2024-08-16", "close": 90.23, "volume": 288398.0}, {"date": "2024-08-19", "close": 91.26, "volume": 312877.0}, {"date": "2024-08-20", "close": 91.62, "volume": 324308.0}, {"date": "2024-08-21", "close": 92.64, "volume": 251023.0}, {"date": "2024-08-22", "close": 91.13, "volume": 357722.0}, {"date": "2024-08-23", "close": 92.26, "volume": 222448.0}, {"date": "2024-08-26", "close": 90.86, "volume": 234507.0}, {"date": "2024-08-27", "close": 90.88, "volume": 330269.0}, {"date": "2024-08-28", "close": 90.21, "volume": 296589.0}, {"date": "2024-08-29", "close": 90.38, "volume": 341253.0}, {"date": "2024-08-30", "close": 91.01, "volume": 285922.0}, {"date": "2024-09-03", "close": 88.66, "volume": 328847.0}, {"date": "2024-09-04", "close": 86.29, "volume": 558566.0}, {"date": "2024-09-05", "close": 85.83, "volume": 278035.0}, {"date": "2024-09-06", "close": 84.9, "volume": 379089.0}, {"date": "2024-09-09", "close": 84.71, "volume": 352267.0}, {"date": "2024-09-10", "close": 85.19, "volume": 229213.0}, {"date": "2024-09-11", "close": 84.56, "volume": 459898.0}, {"date": "2024-09-12", "close": 84.93, "volume": 373907.0}, {"date": "2024-09-13", "close": 86.07, "volume": 228958.0}, {"date": "2024-09-16", "close": 85.71, "volume": 319559.0}, {"date": "2024-09-17", "close": 87.03, "volume": 378660.0}, {"date": "2024-09-18", "close": 85.69, "volume": 535119.0}, {"date": "2024-09-19", "close": 86.99, "volume": 335651.0}, {"date": "2024-09-20", "close": 86.8, "volume": 337868.0}, {"date": "2024-09-23", "close": 86.95, "volume": 285639.0}, {"date": "2024-09-24", "close": 85.32, "volume": 451581.0}, {"date": "2024-09-25", "close": 85.74, "volume": 460019.0}, {"date": "2024-09-26", "close": 87.76, "volume": 432067.0}, {"date": "2024-09-27", "close": 89.09, "volume": 327642.0}, {"date": "2024-09-30", "close": 89.73, "volume": 506964.0}, {"date": "2024-10-01", "close": 86.61, "volume": 713036.0}, {"date": "2024-10-02", "close": 86.54, "volume": 467231.0}, {"date": "2024-10-03", "close": 85.61, "volume": 564818.0}, {"date": "2024-10-04", "close": 85.66, "volume": 473064.0}, {"date": "2024-10-07", "close": 85.61, "volume": 265732.0}, {"date": "2024-10-08", "close": 85.72, "volume": 286226.0}, {"date": "2024-10-09", "close": 85.27, "volume": 363842.0}, {"date": "2024-10-10", "close": 85.19, "volume": 256619.0}, {"date": "2024-10-11", "close": 86.28, "volume": 508370.0}, {"date": "2024-10-14", "close": 88.19, "volume": 470942.0}, {"date": "2024-10-15", "close": 87.41, "volume": 1220459.0}, {"date": "2024-10-16", "close": 86.13, "volume": 1029986.0}, {"date": "2024-10-17", "close": 87.6, "volume": 656337.0}, {"date": "2024-10-18", "close": 88.63, "volume": 513435.0}, {"date": "2024-10-21", "close": 91.81, "volume": 1825753.0}, {"date": "2024-10-22", "close": 83.99, "volume": 4129567.0}, {"date": "2024-10-23", "close": 80.44, "volume": 1639559.0}, {"date": "2024-10-24", "close": 80.96, "volume": 588228.0}, {"date": "2024-10-25", "close": 80.71, "volume": 446455.0}, {"date": "2024-10-28", "close": 83.72, "volume": 637066.0}, {"date": "2024-10-29", "close": 84.62, "volume": 392939.0}, {"date": "2024-10-30", "close": 82.7, "volume": 644621.0}, {"date": "2024-10-31", "close": 81.7, "volume": 433149.0}, {"date": "2024-11-01", "close": 83.45, "volume": 423946.0}, {"date": "2024-11-04", "close": 83.52, "volume": 697389.0}, {"date": "2024-11-05", "close": 83.63, "volume": 679368.0}, {"date": "2024-11-06", "close": 78.62, "volume": 1258088.0}, {"date": "2024-11-07", "close": 81.11, "volume": 764130.0}, {"date": "2024-11-08", "close": 79.4, "volume": 494456.0}, {"date": "2024-11-11", "close": 78.78, "volume": 396345.0}, {"date": "2024-11-12", "close": 77.29, "volume": 580500.0}, {"date": "2024-11-13", "close": 77.075, "volume": 487763.0}, {"date": "2024-11-14", "close": 78.24, "volume": 840385.0}, {"date": "2024-11-15", "close": 77.6, "volume": 331493.0}, {"date": "2024-11-18", "close": 78.49, "volume": 422300.0}, {"date": "2024-11-19", "close": 77.93, "volume": 313329.0}, {"date": "2024-11-20", "close": 78.1, "volume": 651709.0}, {"date": "2024-11-21", "close": 79.46, "volume": 479384.0}, {"date": "2024-11-22", "close": 79.58, "volume": 344846.0}, {"date": "2024-11-25", "close": 81.76, "volume": 681381.0}, {"date": "2024-11-26", "close": 81.01, "volume": 335026.0}, {"date": "2024-11-27", "close": 79.25, "volume": 476267.0}, {"date": "2024-11-29", "close": 80.89, "volume": 284732.0}, {"date": "2024-12-02", "close": 82.23, "volume": 283811.0}, {"date": "2024-12-03", "close": 81.76, "volume": 311121.0}, {"date": "2024-12-04", "close": 83.66, "volume": 397808.0}, {"date": "2024-12-05", "close": 84.31, "volume": 294734.0}, {"date": "2024-12-06", "close": 84.89, "volume": 303586.0}, {"date": "2024-12-09", "close": 85.36, "volume": 296928.0}, {"date": "2024-12-10", "close": 84.45, "volume": 405601.0}, {"date": "2024-12-11", "close": 85.01, "volume": 251338.0}, {"date": "2024-12-12", "close": 84.63, "volume": 194173.0}, {"date": "2024-12-13", "close": 84.39, "volume": 273284.0}, {"date": "2024-12-16", "close": 82.41, "volume": 717930.0}, {"date": "2024-12-17", "close": 83.66, "volume": 572615.0}, {"date": "2024-12-18", "close": 81.66, "volume": 338516.0}, {"date": "2024-12-19", "close": 81.06, "volume": 465099.0}, {"date": "2024-12-20", "close": 81.77, "volume": 410104.0}, {"date": "2024-12-23", "close": 82.84, "volume": 264734.0}, {"date": "2024-12-24", "close": 83.03, "volume": 99268.0}, {"date": "2024-12-26", "close": 83.78, "volume": 215024.0}, {"date": "2024-12-27", "close": 83.42, "volume": 293158.0}, {"date": "2024-12-30", "close": 82.64, "volume": 305776.0}, {"date": "2024-12-31", "close": 82.35, "volume": 192369.0}, {"date": "2025-01-02", "close": 81.64, "volume": 274237.0}, {"date": "2025-01-03", "close": 82.7, "volume": 228422.0}, {"date": "2025-01-06", "close": 86.35, "volume": 689574.0}, {"date": "2025-01-07", "close": 87.015, "volume": 1099177.0}, {"date": "2025-01-08", "close": 86.98, "volume": 393317.0}, {"date": "2025-01-10", "close": 85.76, "volume": 370808.0}, {"date": "2025-01-13", "close": 85.55, "volume": 487058.0}, {"date": "2025-01-14", "close": 87.02, "volume": 370425.0}, {"date": "2025-01-15", "close": 88.24, "volume": 863788.0}, {"date": "2025-01-16", "close": 88.2, "volume": 787596.0}, {"date": "2025-01-17", "close": 87.22, "volume": 831730.0}, {"date": "2025-01-21", "close": 90.2, "volume": 1457715.0}, {"date": "2025-01-22", "close": 87.85, "volume": 714355.0}, {"date": "2025-01-23", "close": 91.55, "volume": 1250596.0}, {"date": "2025-01-24", "close": 91.18, "volume": 657220.0}, {"date": "2025-01-27", "close": 91.99, "volume": 1052063.0}, {"date": "2025-01-28", "close": 92.96, "volume": 1379844.0}, {"date": "2025-01-29", "close": 96.79, "volume": 2005843.0}, {"date": "2025-01-30", "close": 99.26, "volume": 1456989.0}, {"date": "2025-01-31", "close": 97.42, "volume": 1244164.0}, {"date": "2025-02-03", "close": 96.45, "volume": 2044947.0}, {"date": "2025-02-04", "close": 98.56, "volume": 995169.0}, {"date": "2025-02-05", "close": 100.57, "volume": 835215.0}, {"date": "2025-02-06", "close": 99.42, "volume": 427569.0}, {"date": "2025-02-07", "close": 98.63, "volume": 737818.0}, {"date": "2025-02-10", "close": 100.53, "volume": 498899.0}, {"date": "2025-02-11", "close": 99.85, "volume": 351293.0}, {"date": "2025-02-12", "close": 100.38, "volume": 383235.0}, {"date": "2025-02-13", "close": 103.3, "volume": 794468.0}, {"date": "2025-02-14", "close": 105.06, "volume": 868893.0}, {"date": "2025-02-18", "close": 104.64, "volume": 484279.0}, {"date": "2025-02-19", "close": 104.05, "volume": 463553.0}, {"date": "2025-02-20", "close": 103.27, "volume": 389452.0}, {"date": "2025-02-21", "close": 104.0, "volume": 681441.0}, {"date": "2025-02-24", "close": 103.38, "volume": 430694.0}, {"date": "2025-02-25", "close": 104.42, "volume": 463843.0}, {"date": "2025-02-26", "close": 104.84, "volume": 441763.0}, {"date": "2025-02-27", "close": 101.21, "volume": 744859.0}, {"date": "2025-02-28", "close": 98.94, "volume": 1039303.0}, {"date": "2025-03-03", "close": 97.535, "volume": 581449.0}, {"date": "2025-03-04", "close": 95.74, "volume": 893574.0}, {"date": "2025-03-05", "close": 97.69, "volume": 423153.0}, {"date": "2025-03-06", "close": 96.5, "volume": 856573.0}, {"date": "2025-03-07", "close": 97.67, "volume": 824239.0}, {"date": "2025-03-10", "close": 94.07, "volume": 983483.0}, {"date": "2025-03-11", "close": 92.19, "volume": 583818.0}, {"date": "2025-03-12", "close": 90.44, "volume": 876231.0}, {"date": "2025-03-13", "close": 88.98, "volume": 541970.0}, {"date": "2025-03-14", "close": 89.62, "volume": 602880.0}, {"date": "2025-03-17", "close": 90.2, "volume": 370419.0}, {"date": "2025-03-18", "close": 90.62, "volume": 501250.0}, {"date": "2025-03-19", "close": 91.4, "volume": 386824.0}, {"date": "2025-03-20", "close": 90.87, "volume": 394407.0}, {"date": "2025-03-21", "close": 89.97, "volume": 459434.0}, {"date": "2025-03-24", "close": 91.55, "volume": 352391.0}, {"date": "2025-03-25", "close": 92.45, "volume": 368908.0}, {"date": "2025-03-26", "close": 91.02, "volume": 350612.0}, {"date": "2025-03-27", "close": 88.6, "volume": 553623.0}, {"date": "2025-03-28", "close": 86.95, "volume": 691329.0}, {"date": "2025-03-31", "close": 84.41, "volume": 771506.0}, {"date": "2025-04-01", "close": 85.02, "volume": 555565.0}, {"date": "2025-04-02", "close": 85.67, "volume": 680328.0}, {"date": "2025-04-03", "close": 71.41, "volume": 2041022.0}, {"date": "2025-04-04", "close": 69.3, "volume": 2032619.0}, {"date": "2025-04-07", "close": 68.17, "volume": 1996064.0}, {"date": "2025-04-08", "close": 65.57, "volume": 1570093.0}, {"date": "2025-04-09", "close": 74.2, "volume": 2580942.0}, {"date": "2025-04-10", "close": 70.37, "volume": 1554129.0}, {"date": "2025-04-11", "close": 71.67, "volume": 1059112.0}, {"date": "2025-04-14", "close": 73.47, "volume": 1575794.0}, {"date": "2025-04-15", "close": 72.79, "volume": 724419.0}, {"date": "2025-04-16", "close": 70.13, "volume": 981245.0}, {"date": "2025-04-17", "close": 71.63, "volume": 524868.0}, {"date": "2025-04-21", "close": 71.09, "volume": 386694.0}, {"date": "2025-04-22", "close": 72.3, "volume": 730542.0}, {"date": "2025-04-23", "close": 74.95, "volume": 1017483.0}, {"date": "2025-04-24", "close": 77.15, "volume": 731780.0}, {"date": "2025-04-25", "close": 77.785, "volume": 840066.0}, {"date": "2025-04-28", "close": 78.48, "volume": 924722.0}, {"date": "2025-04-29", "close": 78.21, "volume": 1116286.0}, {"date": "2025-04-30", "close": 75.39, "volume": 1826520.0}, {"date": "2025-05-01", "close": 75.99, "volume": 717314.0}, {"date": "2025-05-02", "close": 78.15, "volume": 883421.0}, {"date": "2025-05-05", "close": 78.05, "volume": 790915.0}, {"date": "2025-05-06", "close": 76.52, "volume": 643386.0}, {"date": "2025-05-07", "close": 77.64, "volume": 649490.0}, {"date": "2025-05-08", "close": 81.18, "volume": 1498724.0}, {"date": "2025-05-09", "close": 80.62, "volume": 888127.0}, {"date": "2025-05-12", "close": 86.23, "volume": 963985.0}, {"date": "2025-05-13", "close": 86.96, "volume": 1459027.0}, {"date": "2025-05-14", "close": 87.59, "volume": 745580.0}, {"date": "2025-05-15", "close": 87.76, "volume": 501701.0}, {"date": "2025-05-16", "close": 86.55, "volume": 1338823.0}, {"date": "2025-05-19", "close": 86.5, "volume": 432456.0}, {"date": "2025-05-20", "close": 86.55, "volume": 525361.0}, {"date": "2025-05-21", "close": 86.71, "volume": 707893.0}, {"date": "2025-05-22", "close": 86.54, "volume": 397129.0}, {"date": "2025-05-23", "close": 83.84, "volume": 636856.0}, {"date": "2025-05-27", "close": 85.53, "volume": 529319.0}, {"date": "2025-05-28", "close": 84.61, "volume": 529542.0}, {"date": "2025-05-29", "close": 85.09, "volume": 307964.0}, {"date": "2025-05-30", "close": 82.76, "volume": 829196.0}, {"date": "2025-06-02", "close": 82.42, "volume": 618335.0}, {"date": "2025-06-03", "close": 83.3, "volume": 546570.0}, {"date": "2025-06-04", "close": 83.85, "volume": 445735.0}, {"date": "2025-06-05", "close": 84.305, "volume": 461432.0}, {"date": "2025-06-06", "close": 85.25, "volume": 389543.0}, {"date": "2025-06-09", "close": 85.98, "volume": 433759.0}, {"date": "2025-06-10", "close": 86.86, "volume": 348553.0}, {"date": "2025-06-11", "close": 88.12, "volume": 767976.0}, {"date": "2025-06-12", "close": 87.45, "volume": 501491.0}, {"date": "2025-06-13", "close": 85.0, "volume": 530209.0}, {"date": "2025-06-16", "close": 86.95, "volume": 469705.0}, {"date": "2025-06-17", "close": 85.2, "volume": 359598.0}, {"date": "2025-06-18", "close": 84.51, "volume": 398054.0}, {"date": "2025-06-20", "close": 83.66, "volume": 629132.0}, {"date": "2025-06-23", "close": 85.93, "volume": 423289.0}, {"date": "2025-06-24", "close": 87.9, "volume": 572721.0}, {"date": "2025-06-25", "close": 88.42, "volume": 431696.0}, {"date": "2025-06-26", "close": 88.74, "volume": 381880.0}, {"date": "2025-06-27", "close": 90.16, "volume": 695243.0}, {"date": "2025-06-30", "close": 90.13, "volume": 396148.0}, {"date": "2025-07-01", "close": 90.95, "volume": 612174.0}, {"date": "2025-07-02", "close": 92.93, "volume": 642020.0}, {"date": "2025-07-03", "close": 92.69, "volume": 216083.0}, {"date": "2025-07-07", "close": 92.2, "volume": 437549.0}, {"date": "2025-07-08", "close": 92.4, "volume": 527270.0}, {"date": "2025-07-09", "close": 94.46, "volume": 520810.0}, {"date": "2025-07-10", "close": 94.95, "volume": 401358.0}, {"date": "2025-07-11", "close": 94.14, "volume": 428375.0}, {"date": "2025-07-14", "close": 93.56, "volume": 338583.0}, {"date": "2025-07-15", "close": 93.31, "volume": 334109.0}, {"date": "2025-07-16", "close": 95.69, "volume": 518772.0}, {"date": "2025-07-17", "close": 95.88, "volume": 297625.0}, {"date": "2025-07-18", "close": 95.71, "volume": 285823.0}, {"date": "2025-07-21", "close": 95.1, "volume": 352082.0}, {"date": "2025-07-22", "close": 95.78, "volume": 472853.0}, {"date": "2025-07-23", "close": 97.42, "volume": 884835.0}, {"date": "2025-07-24", "close": 95.72, "volume": 609706.0}, {"date": "2025-07-25", "close": 96.77, "volume": 667936.0}, {"date": "2025-07-28", "close": 94.52, "volume": 934801.0}, {"date": "2025-07-29", "close": 93.76, "volume": 839990.0}, {"date": "2025-07-30", "close": 90.97, "volume": 2484725.0}, {"date": "2025-07-31", "close": 92.88, "volume": 1470638.0}, {"date": "2025-08-01", "close": 89.67, "volume": 781133.0}, {"date": "2025-08-04", "close": 92.27, "volume": 1586412.0}, {"date": "2025-08-05", "close": 95.28, "volume": 1328627.0}, {"date": "2025-08-06", "close": 94.73, "volume": 765460.0}, {"date": "2025-08-07", "close": 96.77, "volume": 877308.0}, {"date": "2025-08-08", "close": 98.27, "volume": 614911.0}, {"date": "2025-08-11", "close": 96.43, "volume": 599907.0}, {"date": "2025-08-12", "close": 99.01, "volume": 617365.0}, {"date": "2025-08-13", "close": 99.01, "volume": 630247.0}, {"date": "2025-08-14", "close": 98.35, "volume": 461529.0}, {"date": "2025-08-15", "close": 97.76, "volume": 404348.0}, {"date": "2025-08-18", "close": 98.46, "volume": 401618.0}, {"date": "2025-08-19", "close": 99.53, "volume": 612483.0}, {"date": "2025-08-20", "close": 99.6, "volume": 595683.0}, {"date": "2025-08-21", "close": 99.67, "volume": 411563.0}, {"date": "2025-08-22", "close": 103.09, "volume": 686321.0}, {"date": "2025-08-25", "close": 101.67, "volume": 328333.0}, {"date": "2025-08-26", "close": 102.46, "volume": 294296.0}, {"date": "2025-08-27", "close": 103.07, "volume": 166311.0}, {"date": "2025-08-28", "close": 103.99, "volume": 497913.0}, {"date": "2025-08-29", "close": 103.54, "volume": 398298.0}, {"date": "2025-09-02", "close": 103.09, "volume": 567542.0}, {"date": "2025-09-03", "close": 104.43, "volume": 358389.0}, {"date": "2025-09-04", "close": 106.52, "volume": 546437.0}, {"date": "2025-09-05", "close": 107.25, "volume": 234435.0}, {"date": "2025-09-08", "close": 108.75, "volume": 500377.0}, {"date": "2025-09-09", "close": 107.79, "volume": 278597.0}, {"date": "2025-09-10", "close": 108.3, "volume": 477111.0}, {"date": "2025-09-11", "close": 108.65, "volume": 741487.0}, {"date": "2025-09-12", "close": 108.35, "volume": 265227.0}, {"date": "2025-09-15", "close": 109.87, "volume": 360493.0}, {"date": "2025-09-16", "close": 112.32, "volume": 550169.0}, {"date": "2025-09-17", "close": 111.83, "volume": 402391.0}, {"date": "2025-09-18", "close": 111.33, "volume": 579969.0}, {"date": "2025-09-19", "close": 111.73, "volume": 373761.0}, {"date": "2025-09-22", "close": 113.08, "volume": 441023.0}, {"date": "2025-09-23", "close": 111.35, "volume": 304637.0}, {"date": "2025-09-24", "close": 108.79, "volume": 380365.0}, {"date": "2025-09-25", "close": 108.51, "volume": 392793.0}, {"date": "2025-09-26", "close": 108.28, "volume": 325354.0}, {"date": "2025-09-29", "close": 107.92, "volume": 324771.0}, {"date": "2025-09-30", "close": 109.68, "volume": 330885.0}, {"date": "2025-10-01", "close": 109.83, "volume": 283911.0}, {"date": "2025-10-02", "close": 112.65, "volume": 396016.0}, {"date": "2025-10-03", "close": 112.97, "volume": 384485.0}, {"date": "2025-10-06", "close": 114.21, "volume": 400221.0}, {"date": "2025-10-07", "close": 112.67, "volume": 455265.0}, {"date": "2025-10-08", "close": 112.35, "volume": 710747.0}, {"date": "2025-10-09", "close": 109.29, "volume": 574695.0}, {"date": "2025-10-10", "close": 101.71, "volume": 1316650.0}, {"date": "2025-10-13", "close": 104.27, "volume": 898169.0}, {"date": "2025-10-14", "close": 104.94, "volume": 456689.0}, {"date": "2025-10-15", "close": 108.53, "volume": 799383.0}, {"date": "2025-10-16", "close": 108.61, "volume": 631051.0}, {"date": "2025-10-17", "close": 109.64, "volume": 305648.0}, {"date": "2025-10-20", "close": 110.13, "volume": 387177.0}, {"date": "2025-10-21", "close": 110.45, "volume": 353522.0}, {"date": "2025-10-22", "close": 109.55, "volume": 378017.0}, {"date": "2025-10-23", "close": 111.7, "volume": 455579.0}, {"date": "2025-10-24", "close": 111.36, "volume": 533053.0}, {"date": "2025-10-27", "close": 113.79, "volume": 612019.0}, {"date": "2025-10-28", "close": 113.73, "volume": 861056.0}, {"date": "2025-10-29", "close": 115.84, "volume": 1388879.0}, {"date": "2025-10-30", "close": 120.69, "volume": 830911.0}, {"date": "2025-10-31", "close": 120.56, "volume": 571784.0}, {"date": "2025-11-03", "close": 122.99, "volume": 486843.0}, {"date": "2025-11-04", "close": 117.38, "volume": 745171.0}, {"date": "2025-11-05", "close": 118.85, "volume": 422098.0}, {"date": "2025-11-06", "close": 119.47, "volume": 599229.0}, {"date": "2025-11-07", "close": 120.4, "volume": 570386.0}, {"date": "2025-11-10", "close": 122.03, "volume": 512940.0}, {"date": "2025-11-11", "close": 119.97, "volume": 369509.0}, {"date": "2025-11-12", "close": 121.13, "volume": 253695.0}, {"date": "2025-11-13", "close": 118.59, "volume": 449520.0}, {"date": "2025-11-14", "close": 118.02, "volume": 466958.0}, {"date": "2025-11-17", "close": 113.27, "volume": 1031100.0}, {"date": "2025-11-18", "close": 111.74, "volume": 643256.0}, {"date": "2025-11-19", "close": 106.89, "volume": 1523071.0}, {"date": "2025-11-20", "close": 106.64, "volume": 1114477.0}, {"date": "2025-11-21", "close": 109.92, "volume": 676720.0}, {"date": "2025-11-24", "close": 112.1, "volume": 617583.0}, {"date": "2025-11-25", "close": 112.42, "volume": 363815.0}, {"date": "2025-11-26", "close": 110.56, "volume": 1411523.0}, {"date": "2025-11-28", "close": 112.73, "volume": 606839.0}, {"date": "2025-12-01", "close": 112.92, "volume": 1131002.0}, {"date": "2025-12-02", "close": 117.07, "volume": 947164.0}, {"date": "2025-12-03", "close": 118.12, "volume": 775659.0}, {"date": "2025-12-04", "close": 119.12, "volume": 436459.0}, {"date": "2025-12-05", "close": 117.79, "volume": 379970.0}, {"date": "2025-12-08", "close": 119.12, "volume": 400383.0}, {"date": "2025-12-09", "close": 118.83, "volume": 669343.0}, {"date": "2025-12-10", "close": 120.65, "volume": 305112.0}, {"date": "2025-12-11", "close": 120.43, "volume": 326277.0}, {"date": "2025-12-12", "close": 112.77, "volume": 1107577.0}, {"date": "2025-12-15", "close": 111.935, "volume": 494015.0}, {"date": "2025-12-16", "close": 112.28, "volume": 514632.0}, {"date": "2025-12-17", "close": 106.54, "volume": 1053904.0}, {"date": "2025-12-18", "close": 104.16, "volume": 2107534.0}, {"date": "2025-12-19", "close": 104.28, "volume": 1032018.0}, {"date": "2025-12-22", "close": 103.39, "volume": 513123.0}, {"date": "2025-12-23", "close": 104.16, "volume": 590263.0}, {"date": "2025-12-24", "close": 104.97, "volume": 257936.0}, {"date": "2025-12-26", "close": 105.26, "volume": 454147.0}, {"date": "2025-12-29", "close": 102.9, "volume": 790726.0}, {"date": "2025-12-30", "close": 102.48, "volume": 267251.0}, {"date": "2025-12-31", "close": 100.22, "volume": 650536.0}, {"date": "2026-01-02", "close": 100.28, "volume": 734963.0}, {"date": "2026-01-05", "close": 99.51, "volume": 790675.0}, {"date": "2026-01-06", "close": 98.18, "volume": 1026733.0}, {"date": "2026-01-07", "close": 99.7, "volume": 1767515.0}, {"date": "2026-01-08", "close": 96.38, "volume": 2049806.0}, {"date": "2026-01-09", "close": 95.1, "volume": 1557711.0}, {"date": "2026-01-12", "close": 97.55, "volume": 1195117.0}, {"date": "2026-01-13", "close": 96.79, "volume": 600342.0}, {"date": "2026-01-14", "close": 96.74, "volume": 1009166.0}, {"date": "2026-01-15", "close": 96.6, "volume": 945357.0}, {"date": "2026-01-16", "close": 95.48, "volume": 1579180.0}, {"date": "2026-01-20", "close": 91.19, "volume": 1926835.0}, {"date": "2026-01-21", "close": 91.88, "volume": 1285847.0}, {"date": "2026-01-22", "close": 91.81, "volume": 751666.0}, {"date": "2026-01-23", "close": 93.44, "volume": 1401492.0}, {"date": "2026-01-26", "close": 94.16, "volume": 1690076.0}, {"date": "2026-01-27", "close": 93.74, "volume": 2333003.0}, {"date": "2026-01-28", "close": 86.64, "volume": 5404033.0}, {"date": "2026-01-29", "close": 88.48, "volume": 2394582.0}, {"date": "2026-01-30", "close": 85.84, "volume": 1374462.0}, {"date": "2026-02-02", "close": 87.67, "volume": 1535282.0}, {"date": "2026-02-03", "close": 87.53, "volume": 1083259.0}, {"date": "2026-02-04", "close": 91.3, "volume": 2065379.0}, {"date": "2026-02-05", "close": 88.91, "volume": 1882228.0}, {"date": "2026-02-06", "close": 91.45, "volume": 1220052.0}, {"date": "2026-02-09", "close": 91.695, "volume": 771751.0}, {"date": "2026-02-10", "close": 92.4, "volume": 982385.0}, {"date": "2026-02-11", "close": 93.32, "volume": 986446.0}, {"date": "2026-02-12", "close": 87.02, "volume": 2676389.0}, {"date": "2026-02-13", "close": 89.41, "volume": 1687608.0}, {"date": "2026-02-17", "close": 89.94, "volume": 720915.0}, {"date": "2026-02-18", "close": 88.94, "volume": 899816.0}, {"date": "2026-02-19", "close": 89.37, "volume": 722428.0}, {"date": "2026-02-20", "close": 90.04, "volume": 925436.0}, {"date": "2026-02-23", "close": 89.38, "volume": 743826.0}, {"date": "2026-02-24", "close": 91.36, "volume": 819291.0}, {"date": "2026-02-25", "close": 90.09, "volume": 899276.0}, {"date": "2026-02-26", "close": 92.71, "volume": 969452.0}, {"date": "2026-02-27", "close": 91.95, "volume": 683186.0}, {"date": "2026-03-02", "close": 91.09, "volume": 771930.0}, {"date": "2026-03-03", "close": 91.6, "volume": 974319.0}, {"date": "2026-03-04", "close": 92.01, "volume": 726056.0}, {"date": "2026-03-05", "close": 89.99, "volume": 909426.0}, {"date": "2026-03-06", "close": 92.18, "volume": 1388316.0}, {"date": "2026-03-09", "close": 92.4, "volume": 2109354.0}, {"date": "2026-03-10", "close": 90.94, "volume": 952487.0}, {"date": "2026-03-11", "close": 92.31, "volume": 686534.0}, {"date": "2026-03-12", "close": 92.93, "volume": 864027.0}, {"date": "2026-03-13", "close": 92.75, "volume": 551554.0}, {"date": "2026-03-16", "close": 94.68, "volume": 744021.0}, {"date": "2026-03-17", "close": 92.59, "volume": 2038161.0}, {"date": "2026-03-18", "close": 90.14, "volume": 1518743.0}, {"date": "2026-03-19", "close": 91.72, "volume": 1293820.0}, {"date": "2026-03-20", "close": 87.92, "volume": 1456627.0}, {"date": "2026-03-23", "close": 90.9, "volume": 798343.0}, {"date": "2026-03-24", "close": 91.83, "volume": 795441.0}, {"date": "2026-03-25", "close": 93.91, "volume": 632518.0}, {"date": "2026-03-26", "close": 92.58, "volume": 859411.0}, {"date": "2026-03-27", "close": 90.04, "volume": 740218.0}, {"date": "2026-03-30", "close": 90.01, "volume": 611875.0}, {"date": "2026-03-31", "close": 91.12, "volume": 1107129.0}, {"date": "2026-04-01", "close": 91.72, "volume": 819455.0}, {"date": "2026-04-02", "close": 91.98, "volume": 613087.0}, {"date": "2026-04-06", "close": 92.48, "volume": 400923.0}, {"date": "2026-04-07", "close": 92.81, "volume": 655486.0}, {"date": "2026-04-08", "close": 94.79, "volume": 1209004.0}, {"date": "2026-04-09", "close": 91.06, "volume": 1456638.0}, {"date": "2026-04-10", "close": 91.26, "volume": 1621067.0}, {"date": "2026-04-13", "close": 94.43, "volume": 812871.0}, {"date": "2026-04-14", "close": 95.96, "volume": 589832.0}, {"date": "2026-04-15", "close": 97.71, "volume": 610306.0}, {"date": "2026-04-16", "close": 99.04, "volume": 952483.0}, {"date": "2026-04-17", "close": 101.09, "volume": 850428.0}, {"date": "2026-04-20", "close": 100.01, "volume": 421814.0}, {"date": "2026-04-21", "close": 98.17, "volume": 943566.0}, {"date": "2026-04-22", "close": 98.01, "volume": 820625.0}, {"date": "2026-04-23", "close": 95.0, "volume": 1032715.0}, {"date": "2026-04-24", "close": 95.39, "volume": 640793.0}, {"date": "2026-04-27", "close": 95.14, "volume": 666910.0}, {"date": "2026-04-28", "close": 96.64, "volume": 725050.0}, {"date": "2026-04-29", "close": 97.7, "volume": 810317.0}, {"date": "2026-04-30", "close": 99.28, "volume": 849650.0}, {"date": "2026-05-01", "close": 99.49, "volume": 893344.0}, {"date": "2026-05-04", "close": 101.5, "volume": 2748987.0}, {"date": "2026-05-05", "close": 105.42, "volume": 1806091.0}, {"date": "2026-05-06", "close": 103.42, "volume": 2695837.0}, {"date": "2026-05-07", "close": 103.21, "volume": 1386205.0}, {"date": "2026-05-08", "close": 109.39, "volume": 1911740.0}, {"date": "2026-05-11", "close": 106.89, "volume": 1380055.0}, {"date": "2026-05-12", "close": 103.56, "volume": 1203151.0}, {"date": "2026-05-13", "close": 103.99, "volume": 958940.0}, {"date": "2026-05-14", "close": 100.95, "volume": 1399155.0}, {"date": "2026-05-15", "close": 102.99, "volume": 886748.0}, {"date": "2026-05-18", "close": 105.21, "volume": 986754.0}, {"date": "2026-05-19", "close": 103.66, "volume": 692489.0}, {"date": "2026-05-20", "close": 103.78, "volume": 799628.0}, {"date": "2026-05-21", "close": 105.8, "volume": 575512.0}, {"date": "2026-05-22", "close": 112.63, "volume": 1761434.0}, {"date": "2026-05-26", "close": 111.36, "volume": 1162017.0}, {"date": "2026-05-27", "close": 109.91, "volume": 639836.0}, {"date": "2026-05-28", "close": 111.76, "volume": 985139.0}, {"date": "2026-05-29", "close": 121.87, "volume": 3555579.0}, {"date": "2026-06-01", "close": 126.67, "volume": 1839552.0}, {"date": "2026-06-02", "close": 126.69, "volume": 1279347.0}, {"date": "2026-06-03", "close": 119.07, "volume": 1915179.0}, {"date": "2026-06-04", "close": 118.69, "volume": 803714.0}, {"date": "2026-06-05", "close": 112.93, "volume": 912538.0}, {"date": "2026-06-08", "close": 113.38, "volume": 589750.0}, {"date": "2026-06-09", "close": 113.04, "volume": 1045767.0}, {"date": "2026-06-10", "close": 109.13, "volume": 967782.0}, {"date": "2026-06-11", "close": 109.89, "volume": 1378108.0}, {"date": "2026-06-12", "close": 110.81, "volume": 752804.0}, {"date": "2026-06-15", "close": 110.9, "volume": 685292.0}, {"date": "2026-06-16", "close": 109.23, "volume": 574095.0}, {"date": "2026-06-17", "close": 105.94, "volume": 925436.0}, {"date": "2026-06-18", "close": 107.64, "volume": 898963.0}, {"date": "2026-06-22", "close": 106.83, "volume": 619144.0}, {"date": "2026-06-23", "close": 104.39, "volume": 526150.0}, {"date": "2026-06-24", "close": 102.37, "volume": 830030.0}, {"date": "2026-06-25", "close": 100.85, "volume": 918133.0}, {"date": "2026-06-26", "close": 97.37, "volume": 1497047.0}, {"date": "2026-06-29", "close": 98.63, "volume": 868270.0}, {"date": "2026-06-30", "close": 94.04, "volume": 2065853.0}, {"date": "2026-07-01", "close": 94.64, "volume": 1144650.0}, {"date": "2026-07-02", "close": 94.0, "volume": 922480.0}, {"date": "2026-07-06", "close": 97.43, "volume": 1546273.0}, {"date": "2026-07-07", "close": 97.11, "volume": 742496.0}, {"date": "2026-07-08", "close": 97.86, "volume": 978136.0}, {"date": "2026-07-09", "close": 101.67, "volume": 1410351.0}, {"date": "2026-07-10", "close": 101.95, "volume": 826645.0}, {"date": "2026-07-13", "close": 102.22, "volume": 902863.0}, {"date": "2026-07-14", "close": 100.59, "volume": 959493.0}, {"date": "2026-07-15", "close": 99.91, "volume": 1030468.0}, {"date": "2026-07-16", "close": 100.29, "volume": 1011227.0}, {"date": "2026-07-17", "close": 102.83, "volume": 1249084.0}, {"date": "2026-07-20", "close": 101.78, "volume": 877742.0}, {"date": "2026-07-21", "close": 102.91, "volume": 1027679.0}, {"date": "2026-07-22", "close": 104.42, "volume": 997732.0}, {"date": "2026-07-23", "close": 102.9, "volume": 798716.0}, {"date": "2026-07-24", "close": 105.78, "volume": 1218605.0}, {"date": "2026-07-27", "close": 107.82, "volume": 1191620.0}, {"date": "2026-07-28", "close": 111.66, "volume": 2633519.0}, {"date": "2026-07-29", "close": 102.99, "volume": 4005665.0}, {"date": "2026-07-30", "close": 101.57, "volume": 1896990.0}, {"date": "2026-07-31", "close": 102.48, "volume": 1196228.0}, {"date": "2026-08-03", "close": 105.11, "volume": 1316280.0}, {"date": "2026-08-04", "close": 108.95, "volume": 816781.0}, {"date": "2026-08-05", "close": 105.7, "volume": 752935.0}, {"date": "2026-08-06", "close": 102.97, "volume": 707114.0}, {"date": "2026-08-07", "close": 106.33, "volume": 937025.0}], "refreshing": true}