{"ticker": "BPOP", "overview": {"cik": "763901", "ticker": "BPOP", "name": "POPULAR, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378147", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-365982", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359008", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358991", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-358984", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343968", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343400", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001193125-26-342967", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001193125-26-341342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000763901-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337251", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328813", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001193125-26-325896", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005455", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-313827", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313376", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313373", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000763901-26-000013", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296572", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295659", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295657", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295656", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295654", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295653", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294627", "price_sensitive": false}]}, "description": "POPULAR, INC. trades as BPOP on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 565 insider filings for the company, from November 2005 to August 2026. Across those, 24 insiders disclosed 6 open-market purchases totalling $611.35K against 53 sales totalling $41.42M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 611349.485, "sell_n": 53, "sell_sum": 41421079.46884, "net": -40809729.98384, "insiders": 24, "first_date": "2005-11-10", "last_date": "2026-08-24"}, "metrics": {"ticker": "BPOP", "has_prices": true, "as_of": "2026-07-28", "last": 174.16, "prev_close": 171.41, "change": 2.75, "change_pct": 0.016043404702176068, "session_volume": 431592.0, "vwap_5": 172.254279729724, "vwap_20": 170.0176379787054, "vwap_60": 159.7163573007717, "vwap_250": 134.72441453777077, "high_52w": 174.16, "low_52w": 110.14, "avg_volume_20": 528533.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-378147", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Javier D. Ferrer", "who_key": "FERRER JAVIER D.", "role": "PRESIDENT & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1763640.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621853/000119312526378147/0001193125-26-378147-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "0001193125-26-365982", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Adorno Denissa Rodriguez", "who_key": "Rodriguez Adorno Denissa", "role": "Senior VP & Comptroller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 101271.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider trims $101K of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2018503/000119312526365982/0001193125-26-365982-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}, {"id": "0001193125-26-358991", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Jorge J. Garcia", "who_key": "Garcia Jorge J.", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543970/000119312526358991/0001193125-26-358991-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108947}, {"id": "0001193125-26-343968", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Lidio Soriano", "who_key": "Soriano Lidio", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 523515.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $524K of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1337297/000119312526343968/0001193125-26-343968-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "0001193125-26-343400", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Javier D. Ferrer", "who_key": "FERRER JAVIER D.", "role": "PRESIDENT & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6140155.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "$6.1M sale: The CEO lightens up on BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1621853/000119312526343400/0001193125-26-343400-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "0001193125-26-328813", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Maria Luisa Ferre", "who_key": "Ferre Maria Luisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1128362.436, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $1.1M of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526328813/0001193125-26-328813-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "0001193125-26-313827", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Javier D. Ferrer", "who_key": "FERRER JAVIER D.", "role": "PRESIDENT & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526313827/0001193125-26-313827-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149267}, {"id": "0001193125-26-294595", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Alejandro M. Ballester", "who_key": "BALLESTER ALEJANDRO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526294595/0001193125-26-294595-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-294607", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Robert Carrady", "who_key": "CARRADY ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526294607/0001193125-26-294607-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-294620", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Richard L. Carrion", "who_key": "CARRION RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526294620/0001193125-26-294620-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-294627", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Bertil E. Chappuis", "who_key": "Chappuis Bertil E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526294627/0001193125-26-294627-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-295653", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "C. Kim Goodwin", "who_key": "GOODWIN C KIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526295653/0001193125-26-295653-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-295654", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Betty K. DeVita", "who_key": "DeVita Betty K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526295654/0001193125-26-295654-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-295656", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Maria Luisa Ferre", "who_key": "Ferre Maria Luisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526295656/0001193125-26-295656-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-295657", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Carlos Unanue", "who_key": "UNANUE CARLOS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526295657/0001193125-26-295657-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-295659", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Jose Ramon Rodriguez", "who_key": "Rodriguez Jose Ramon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526295659/0001193125-26-295659-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-294139", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Eduardo J. Negron", "who_key": "NEGRON EDUARDO J.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 494838.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526294139/0001193125-26-294139-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001193125-26-238154", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Alejandro M. Sanchez", "who_key": "Sanchez Alejandro M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45108.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $45K of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526238154/0001193125-26-238154-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001193125-26-217128", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Maria Luisa Ferre", "who_key": "Ferre Maria Luisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217128/0001193125-26-217128-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217141", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Alejandro M. Ballester", "who_key": "BALLESTER ALEJANDRO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217141/0001193125-26-217141-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217149", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Robert Carrady", "who_key": "CARRADY ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217149/0001193125-26-217149-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217158", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Bertil E. Chappuis", "who_key": "Chappuis Bertil E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217158/0001193125-26-217158-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217162", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Betty K. DeVita", "who_key": "DeVita Betty K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217162/0001193125-26-217162-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217173", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Richard L. Carrion", "who_key": "CARRION RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217173/0001193125-26-217173-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217182", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "C. Kim Goodwin", "who_key": "GOODWIN C KIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217182/0001193125-26-217182-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217191", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Jose Ramon Rodriguez", "who_key": "Rodriguez Jose Ramon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217191/0001193125-26-217191-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217255", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Carlos Unanue", "who_key": "UNANUE CARLOS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217255/0001193125-26-217255-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-217307", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Alejandro M. Sanchez", "who_key": "Sanchez Alejandro M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10132.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526217307/0001193125-26-217307-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-218477", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Myrna Soto", "who_key": "Soto Myrna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30696.059999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526218477/0001193125-26-218477-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "0001193125-26-204495", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Maria Cristina Gonzalez-Noguera", "who_key": "GONZALEZ-NOGUERA MARIA CRISTINA", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 920786.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $921K of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526204495/0001193125-26-204495-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267347}], "recent_buys": [{"id": "0001209191-23-030497", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Alejandro M. Sanchez", "who_key": "Sanchez Alejandro M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498.68999999999994, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $498 of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123030497/0001209191-23-030497-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823987}, {"id": "0001209191-11-012269", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR INC", "who": "Ignacio Alvarez", "who_key": "ALVAREZ IGNACIO", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 31795.195, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919111012269/0001209191-11-012269-index.htm", "trade_date": "2011-02-23", "timestamp": "2011-02-23", "mins": 8253587}, {"id": "0000763901-05-000044", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR INC", "who": "Samuel T. Cespedes", "who_key": "CESPEDES SAMUEL T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 212900.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider buys $213K of BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000076390105000044/0000763901-05-000044-index.htm", "trade_date": "2005-11-16", "timestamp": "2005-11-16", "mins": 11025587}, {"id": "0001217328-05-000006", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR INC", "who": "Tere Loubriel", "who_key": "LOUBRIEL TERE", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 91590.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000121732805000006/0001217328-05-000006-index.htm", "trade_date": "2005-11-16", "timestamp": "2005-11-16", "mins": 11025587}, {"id": "0001220580-05-000006", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR INC", "who": "Francisco M. Rexach Jr", "who_key": "REXACH FRANCISCO M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171815.6, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000122058005000006/0001220580-05-000006-index.htm", "trade_date": "2005-11-14", "timestamp": "2005-11-14", "mins": 11028467}, {"id": "0001187725-05-000004", "src": "INSIDERS", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR INC", "who": "Richard L. Carrion", "who_key": "CARRION RICHARD L", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102750.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BPOP", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000118772505000004/0001187725-05-000004-index.htm", "trade_date": "2005-11-10", "timestamp": "2005-11-10", "mins": 11034227}], "institutional": [{"id": "13DG-0002100119-26-000043", "src": "13DG", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Popular, Inc.", "who_key": "POPULAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "POPULAR, INC. crosses 5% of BPOP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/0002100119-26-000043-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "13DG-0002100121-26-000047", "src": "13DG", "ticker": "BPOP", "cik": "763901", "company": "POPULAR, INC.", "company_raw": "POPULAR, INC.", "who": "Popular, Inc.", "who_key": "POPULAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "POPULAR, INC. crosses 5% of BPOP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763901/0002100121-26-000047-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}], "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": "Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", "new_value": "POPULAR, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000763901", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000763901", "applied": 1, "detected_at": "2026-09-10T16:52:16.274028"}]}, "key_people": [{"who": "Javier D. Ferrer", "who_key": "FERRER JAVIER D.", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6865033.5, "net": -6865033.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6140155.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621853/000119312526343400/0001193125-26-343400-index.htm"}, {"action": "SELL", "amount": 724878.5, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919121053581/0001209191-21-053581-index.htm"}], "latest": {"action": "SELL", "amount": 6140155.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621853/000119312526343400/0001193125-26-343400-index.htm"}}, {"who": "Richard L. Carrion", "who_key": "CARRION RICHARD L", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 102750.0, "sold": 4988301.874, "net": -4885551.874, "trades": 3, "top_score": 44.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2837500.0, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312525295092/0001193125-25-295092-index.htm"}, {"action": "SELL", "amount": 2150801.874, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919121061689/0001209191-21-061689-index.htm"}, {"action": "BUY", "amount": 102750.0, "date": "2005-11-10", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000118772505000004/0001187725-05-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2837500.0, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312525295092/0001193125-25-295092-index.htm"}}, {"who": "Gilberto Monzon", "who_key": "MONZON GILBERTO", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4300542.802650001, "net": -4300542.802650001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2240605.2426500004, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025112774/0000950170-25-112774-index.htm"}, {"action": "SELL", "amount": 984682.56, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025015986/0000950170-25-015986-index.htm"}, {"action": "SELL", "amount": 429005.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017024070289/0000950170-24-070289-index.htm"}, {"action": "SELL", "amount": 225250.0, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123047090/0001209191-23-047090-index.htm"}, {"action": "SELL", "amount": 421000.0, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919121065042/0001209191-21-065042-index.htm"}], "latest": {"action": "SELL", "amount": 2240605.2426500004, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025112774/0000950170-25-112774-index.htm"}}, {"who": "Alejandro M. Ballester", "who_key": "BALLESTER ALEJANDRO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3812131.096, "net": -3812131.096, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3450000.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526199991/0001193125-26-199991-index.htm"}, {"action": "SELL", "amount": 312700.0, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526033049/0001193125-26-033049-index.htm"}, {"action": "SELL", "amount": 49431.096000000005, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017024052688/0000950170-24-052688-index.htm"}], "latest": {"action": "SELL", "amount": 3450000.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000119312526199991/0001193125-26-199991-index.htm"}}, {"who": "Camille Burckhart", "who_key": "Burckhart Camille", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2763826.3200000003, "net": -2763826.3200000003, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 728980.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025081419/0000950170-25-081419-index.htm"}, {"action": "SELL", "amount": 577499.2, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017024099394/0000950170-24-099394-index.htm"}, {"action": "SELL", "amount": 555747.12, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123056430/0001209191-23-056430-index.htm"}, {"action": "SELL", "amount": 450800.00000000006, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123049078/0001209191-23-049078-index.htm"}, {"action": "SELL", "amount": 450800.00000000006, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123049098/0001209191-23-049098-index.htm"}], "latest": {"action": "SELL", "amount": 728980.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025081419/0000950170-25-081419-index.htm"}}, {"who": "Eli Sepulveda", "who_key": "SEPULVEDA ELI", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2553686.0, "net": -2553686.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1050676.0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025011759/0000950170-25-011759-index.htm"}, {"action": "SELL", "amount": 717039.9999999999, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123056887/0001209191-23-056887-index.htm"}, {"action": "SELL", "amount": 405469.99999999994, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919122046544/0001209191-22-046544-index.htm"}, {"action": "SELL", "amount": 380500.0, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919122044926/0001209191-22-044926-index.htm"}], "latest": {"action": "SELL", "amount": 1050676.0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025011759/0000950170-25-011759-index.htm"}}, {"who": "Luis E. Cestero", "who_key": "CESTERO LUIS E.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1830913.22519, "net": -1830913.22519, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1033969.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025012166/0000950170-25-012166-index.htm"}, {"action": "SELL", "amount": 391778.96299, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017024029454/0000950170-24-029454-index.htm"}, {"action": "SELL", "amount": 51269.0622, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017024011812/0000950170-24-011812-index.htm"}, {"action": "SELL", "amount": 353896.19999999995, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919121064388/0001209191-21-064388-index.htm"}], "latest": {"action": "SELL", "amount": 1033969.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025012166/0000950170-25-012166-index.htm"}}, {"who": "Eduardo J. Negron", "who_key": "NEGRON EDUARDO J.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1759548.0, "net": -1759548.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1040198.0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025011745/0000950170-25-011745-index.htm"}, {"action": "SELL", "amount": 719350.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000120919123056630/0001209191-23-056630-index.htm"}], "latest": {"action": "SELL", "amount": 1040198.0, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763901/000095017025011745/0000950170-25-011745-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -6663670.0}, {"date": "2026-08-24", "net": -101271.6}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378147", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-365982", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359008", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358991", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-358984", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343968", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343400", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001193125-26-342967", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001193125-26-341342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000763901-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337251", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328813", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001193125-26-325896", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005455", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-313827", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313376", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313373", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000763901-26-000013", "price_sensitive": true}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296572", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295659", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295657", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295656", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295654", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295653", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294627", "price_sensitive": false}], "performance": {"ticker": "BPOP", "has_prices": true, "summary": {"n": 6, "avg": 3.861377312689962, "win_rate": 1.0, "best": 4.195704057279236, "worst": 2.1897435897435895, "as_of": "2026-07-28"}, "buys": [{"who": "Sanchez Alejandro M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498.68999999999994, "date": "2023-05-16", "score": 17.2, "ref_price": 54.6, "return": 2.1897435897435895}, {"who": "ALVAREZ IGNACIO", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 31795.195, "date": "2011-02-23", "score": 28.6, "ref_price": 33.52, "return": 4.195704057279236}, {"who": "CESPEDES SAMUEL T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 212900.0, "date": "2005-11-16", "score": 42.4, "ref_price": 33.52, "return": 4.195704057279236}, {"who": "LOUBRIEL TERE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 91590.0, "date": "2005-11-16", "score": 43.6, "ref_price": 33.52, "return": 4.195704057279236}, {"who": "REXACH FRANCISCO M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171815.6, "date": "2005-11-14", "score": 43.0, "ref_price": 33.52, "return": 4.195704057279236}, {"who": "CARRION RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 102750.0, "date": "2005-11-10", "score": 44.3, "ref_price": 33.52, "return": 4.195704057279236}]}, "price_series": [{"date": "2016-07-28", "close": 33.52, "volume": 679061.0}, {"date": "2016-07-29", "close": 33.69, "volume": 552741.0}, {"date": "2016-08-01", "close": 33.54, "volume": 823518.0}, {"date": "2016-08-02", "close": 33.9, "volume": 747422.0}, {"date": "2016-08-03", "close": 34.15, "volume": 849573.0}, {"date": "2016-08-04", "close": 34.96, "volume": 1117826.0}, {"date": "2016-08-05", "close": 36.47, "volume": 1254502.0}, {"date": "2016-08-08", "close": 36.93, "volume": 781015.0}, {"date": "2016-08-09", "close": 37.05, "volume": 864451.0}, {"date": "2016-08-10", "close": 36.74, "volume": 665830.0}, {"date": "2016-08-11", "close": 36.72, "volume": 1254926.0}, {"date": "2016-08-12", "close": 36.95, "volume": 913170.0}, {"date": "2016-08-15", "close": 37.13, "volume": 468716.0}, {"date": "2016-08-16", "close": 37.41, "volume": 1683239.0}, {"date": "2016-08-17", "close": 37.33, "volume": 533449.0}, {"date": "2016-08-18", "close": 37.96, "volume": 1081341.0}, {"date": "2016-08-19", "close": 37.89, "volume": 264358.0}, {"date": "2016-08-22", "close": 37.79, "volume": 583461.0}, {"date": "2016-08-23", "close": 37.88, "volume": 476927.0}, {"date": "2016-08-24", "close": 37.87, "volume": 425643.0}, {"date": "2016-08-25", "close": 37.83, "volume": 678268.0}, {"date": "2016-08-26", "close": 38.14, "volume": 704965.0}, {"date": "2016-08-29", "close": 38.53, "volume": 594423.0}, {"date": "2016-08-30", "close": 38.99, "volume": 580101.0}, {"date": "2016-08-31", "close": 39.31, "volume": 776356.0}, {"date": "2016-09-01", "close": 39.46, "volume": 799072.0}, {"date": "2016-09-02", "close": 39.74, "volume": 468940.0}, {"date": "2016-09-06", "close": 38.87, "volume": 587133.0}, {"date": "2016-09-07", "close": 39.19, "volume": 532173.0}, {"date": "2016-09-08", "close": 39.6, "volume": 797390.0}, {"date": "2016-09-09", "close": 39.1, "volume": 636736.0}, {"date": "2016-09-12", "close": 38.97, "volume": 698347.0}, {"date": "2016-09-13", "close": 38.5, "volume": 503813.0}, {"date": "2016-09-14", "close": 38.4, "volume": 544869.0}, {"date": "2016-09-15", "close": 38.57, "volume": 483497.0}, {"date": "2016-09-16", "close": 38.63, "volume": 862426.0}, {"date": "2016-09-19", "close": 38.55, "volume": 345347.0}, {"date": "2016-09-20", "close": 38.495, "volume": 269515.0}, {"date": "2016-09-21", "close": 38.6, "volume": 593240.0}, {"date": "2016-09-22", "close": 39.07, "volume": 363817.0}, {"date": "2016-09-23", "close": 38.96, "volume": 467334.0}, {"date": "2016-09-26", "close": 38.15, "volume": 392032.0}, {"date": "2016-09-27", "close": 38.29, "volume": 658448.0}, {"date": "2016-09-28", "close": 38.66, "volume": 298644.0}, {"date": "2016-09-29", "close": 37.55, "volume": 660028.0}, {"date": "2016-09-30", "close": 38.22, "volume": 762756.0}, {"date": "2016-10-03", "close": 38.11, "volume": 534142.0}, {"date": "2016-10-04", "close": 37.91, "volume": 567873.0}, {"date": "2016-10-05", "close": 38.79, "volume": 1488473.0}, {"date": "2016-10-06", "close": 39.21, "volume": 560608.0}, {"date": "2016-10-07", "close": 39.24, "volume": 844431.0}, {"date": "2016-10-10", "close": 38.97, "volume": 420823.0}, {"date": "2016-10-11", "close": 38.38, "volume": 546255.0}, {"date": "2016-10-12", "close": 37.7, "volume": 656939.0}, {"date": "2016-10-13", "close": 36.91, "volume": 566176.0}, {"date": "2016-10-14", "close": 37.38, "volume": 377211.0}, {"date": "2016-10-17", "close": 37.38, "volume": 386767.0}, {"date": "2016-10-18", "close": 37.86, "volume": 277575.0}, {"date": "2016-10-19", "close": 38.57, "volume": 406118.0}, {"date": "2016-10-20", "close": 38.57, "volume": 327601.0}, {"date": "2016-10-21", "close": 38.47, "volume": 170170.0}, {"date": "2016-10-24", "close": 38.98, "volume": 268736.0}, {"date": "2016-10-25", "close": 37.7, "volume": 661254.0}, {"date": "2016-10-26", "close": 37.36, "volume": 715665.0}, {"date": "2016-10-27", "close": 37.27, "volume": 370823.0}, {"date": "2016-10-28", "close": 36.54, "volume": 388703.0}, {"date": "2016-10-31", "close": 36.3, "volume": 497689.0}, {"date": "2016-11-01", "close": 36.08, "volume": 648625.0}, {"date": "2016-11-02", "close": 35.41, "volume": 710820.0}, {"date": "2016-11-03", "close": 36.12, "volume": 594278.0}, {"date": "2016-11-04", "close": 35.91, "volume": 393418.0}, {"date": "2016-11-07", "close": 37.09, "volume": 419021.0}, {"date": "2016-11-08", "close": 37.11, "volume": 488771.0}, {"date": "2016-11-09", "close": 37.85, "volume": 738539.0}, {"date": "2016-11-10", "close": 40.96, "volume": 1300484.0}, {"date": "2016-11-11", "close": 40.86, "volume": 1009852.0}, {"date": "2016-11-14", "close": 41.14, "volume": 834141.0}, {"date": "2016-11-15", "close": 42.15, "volume": 748116.0}, {"date": "2016-11-16", "close": 41.59, "volume": 663081.0}, {"date": "2016-11-17", "close": 41.88, "volume": 691973.0}, {"date": "2016-11-18", "close": 41.72, "volume": 666496.0}, {"date": "2016-11-21", "close": 41.49, "volume": 467547.0}, {"date": "2016-11-22", "close": 41.12, "volume": 750673.0}, {"date": "2016-11-23", "close": 41.44, "volume": 918368.0}, {"date": "2016-11-25", "close": 41.49, "volume": 312786.0}, {"date": "2016-11-28", "close": 40.27, "volume": 486454.0}, {"date": "2016-11-29", "close": 40.66, "volume": 639453.0}, {"date": "2016-11-30", "close": 40.65, "volume": 446627.0}, {"date": "2016-12-01", "close": 40.81, "volume": 630722.0}, {"date": "2016-12-02", "close": 41.44, "volume": 730534.0}, {"date": "2016-12-05", "close": 41.96, "volume": 664875.0}, {"date": "2016-12-06", "close": 43.16, "volume": 635920.0}, {"date": "2016-12-07", "close": 43.41, "volume": 796190.0}, {"date": "2016-12-08", "close": 44.48, "volume": 973154.0}, {"date": "2016-12-09", "close": 44.56, "volume": 1289891.0}, {"date": "2016-12-12", "close": 44.12, "volume": 552171.0}, {"date": "2016-12-13", "close": 44.18, "volume": 529039.0}, {"date": "2016-12-14", "close": 43.72, "volume": 894677.0}, {"date": "2016-12-15", "close": 44.57, "volume": 840441.0}, {"date": "2016-12-16", "close": 43.85, "volume": 1855002.0}, {"date": "2016-12-19", "close": 43.65, "volume": 378020.0}, {"date": "2016-12-20", "close": 44.45, "volume": 459514.0}, {"date": "2016-12-21", "close": 44.42, "volume": 396739.0}, {"date": "2016-12-22", "close": 44.37, "volume": 593206.0}, {"date": "2016-12-23", "close": 44.42, "volume": 298558.0}, {"date": "2016-12-27", "close": 44.7, "volume": 504927.0}, {"date": "2016-12-28", "close": 44.22, "volume": 267459.0}, {"date": "2016-12-29", "close": 43.6, "volume": 301867.0}, {"date": "2016-12-30", "close": 43.82, "volume": 412385.0}, {"date": "2017-01-03", "close": 43.72, "volume": 649542.0}, {"date": "2017-01-04", "close": 44.28, "volume": 568554.0}, {"date": "2017-01-05", "close": 44.06, "volume": 513127.0}, {"date": "2017-01-06", "close": 44.23, "volume": 285703.0}, {"date": "2017-01-09", "close": 43.67, "volume": 306437.0}, {"date": "2017-01-10", "close": 44.41, "volume": 405586.0}, {"date": "2017-01-11", "close": 44.95, "volume": 527144.0}, {"date": "2017-01-12", "close": 44.35, "volume": 432761.0}, {"date": "2017-01-13", "close": 44.4, "volume": 531348.0}, {"date": "2017-01-17", "close": 43.06, "volume": 428047.0}, {"date": "2017-01-18", "close": 43.6, "volume": 503518.0}, {"date": "2017-01-19", "close": 43.71, "volume": 369359.0}, {"date": "2017-01-20", "close": 44.43, "volume": 478010.0}, {"date": "2017-01-23", "close": 44.17, "volume": 382044.0}, {"date": "2017-01-24", "close": 45.13, "volume": 820522.0}, {"date": "2017-01-25", "close": 45.2, "volume": 632439.0}, {"date": "2017-01-26", "close": 45.53, "volume": 399116.0}, {"date": "2017-01-27", "close": 45.06, "volume": 461638.0}, {"date": "2017-01-30", "close": 44.1, "volume": 455102.0}, {"date": "2017-01-31", "close": 44.43, "volume": 352712.0}, {"date": "2017-02-01", "close": 44.35, "volume": 536074.0}, {"date": "2017-02-02", "close": 43.36, "volume": 604010.0}, {"date": "2017-02-03", "close": 44.09, "volume": 515799.0}, {"date": "2017-02-06", "close": 43.79, "volume": 442844.0}, {"date": "2017-02-07", "close": 43.38, "volume": 406231.0}, {"date": "2017-02-08", "close": 43.27, "volume": 362770.0}, {"date": "2017-02-09", "close": 43.8, "volume": 400537.0}, {"date": "2017-02-10", "close": 43.79, "volume": 390874.0}, {"date": "2017-02-13", "close": 44.95, "volume": 512260.0}, {"date": "2017-02-14", "close": 45.75, "volume": 553224.0}, {"date": "2017-02-15", "close": 45.5, "volume": 445511.0}, {"date": "2017-02-16", "close": 45.68, "volume": 221353.0}, {"date": "2017-02-17", "close": 45.37, "volume": 280476.0}, {"date": "2017-02-21", "close": 45.42, "volume": 240607.0}, {"date": "2017-02-22", "close": 44.77, "volume": 509908.0}, {"date": "2017-02-23", "close": 44.61, "volume": 260024.0}, {"date": "2017-02-24", "close": 44.35, "volume": 382473.0}, {"date": "2017-02-27", "close": 44.68, "volume": 469463.0}, {"date": "2017-02-28", "close": 44.06, "volume": 648346.0}, {"date": "2017-03-01", "close": 45.14, "volume": 576438.0}, {"date": "2017-03-02", "close": 44.05, "volume": 506456.0}, {"date": "2017-03-03", "close": 43.88, "volume": 620305.0}, {"date": "2017-03-06", "close": 43.57, "volume": 713259.0}, {"date": "2017-03-07", "close": 42.77, "volume": 748618.0}, {"date": "2017-03-08", "close": 41.87, "volume": 1661027.0}, {"date": "2017-03-09", "close": 41.75, "volume": 802635.0}, {"date": "2017-03-10", "close": 40.9, "volume": 1200700.0}, {"date": "2017-03-13", "close": 40.76, "volume": 593469.0}, {"date": "2017-03-14", "close": 40.67, "volume": 586424.0}, {"date": "2017-03-15", "close": 40.57, "volume": 676737.0}, {"date": "2017-03-16", "close": 40.95, "volume": 770780.0}, {"date": "2017-03-17", "close": 40.77, "volume": 849031.0}, {"date": "2017-03-20", "close": 40.34, "volume": 714228.0}, {"date": "2017-03-21", "close": 38.99, "volume": 1181440.0}, {"date": "2017-03-22", "close": 38.46, "volume": 912462.0}, {"date": "2017-03-23", "close": 38.71, "volume": 754436.0}, {"date": "2017-03-24", "close": 38.69, "volume": 496106.0}, {"date": "2017-03-27", "close": 38.76, "volume": 683364.0}, {"date": "2017-03-28", "close": 39.47, "volume": 811254.0}, {"date": "2017-03-29", "close": 39.66, "volume": 713952.0}, {"date": "2017-03-30", "close": 41.1, "volume": 631532.0}, {"date": "2017-03-31", "close": 40.73, "volume": 572693.0}, {"date": "2017-04-03", "close": 40.6, "volume": 457938.0}, {"date": "2017-04-04", "close": 40.58, "volume": 343636.0}, {"date": "2017-04-05", "close": 40.01, "volume": 717646.0}, {"date": "2017-04-06", "close": 40.28, "volume": 444743.0}, {"date": "2017-04-07", "close": 40.08, "volume": 404968.0}, {"date": "2017-04-10", "close": 39.61, "volume": 335361.0}, {"date": "2017-04-11", "close": 39.88, "volume": 506378.0}, {"date": "2017-04-12", "close": 38.96, "volume": 514055.0}, {"date": "2017-04-13", "close": 38.54, "volume": 673796.0}, {"date": "2017-04-17", "close": 39.17, "volume": 328331.0}, {"date": "2017-04-18", "close": 38.74, "volume": 637571.0}, {"date": "2017-04-19", "close": 39.52, "volume": 437567.0}, {"date": "2017-04-20", "close": 39.83, "volume": 341862.0}, {"date": "2017-04-21", "close": 39.37, "volume": 492160.0}, {"date": "2017-04-24", "close": 40.28, "volume": 738245.0}, {"date": "2017-04-25", "close": 40.93, "volume": 1060247.0}, {"date": "2017-04-26", "close": 42.69, "volume": 684221.0}, {"date": "2017-04-27", "close": 42.35, "volume": 331732.0}, {"date": "2017-04-28", "close": 41.91, "volume": 401895.0}, {"date": "2017-05-01", "close": 42.66, "volume": 733043.0}, {"date": "2017-05-02", "close": 41.68, "volume": 357400.0}, {"date": "2017-05-03", "close": 42.4, "volume": 435603.0}, {"date": "2017-05-04", "close": 41.19, "volume": 648696.0}, {"date": "2017-05-05", "close": 41.01, "volume": 372809.0}, {"date": "2017-05-08", "close": 41.47, "volume": 372179.0}, {"date": "2017-05-09", "close": 40.89, "volume": 275203.0}, {"date": "2017-05-10", "close": 40.8, "volume": 530259.0}, {"date": "2017-05-11", "close": 40.5, "volume": 441628.0}, {"date": "2017-05-12", "close": 39.98, "volume": 348217.0}, {"date": "2017-05-15", "close": 40.16, "volume": 259263.0}, {"date": "2017-05-16", "close": 40.16, "volume": 439157.0}, {"date": "2017-05-17", "close": 38.28, "volume": 576813.0}, {"date": "2017-05-18", "close": 37.86, "volume": 462829.0}, {"date": "2017-05-19", "close": 38.15, "volume": 354561.0}, {"date": "2017-05-22", "close": 38.21, "volume": 290899.0}, {"date": "2017-05-23", "close": 38.42, "volume": 335216.0}, {"date": "2017-05-24", "close": 38.34, "volume": 443448.0}, {"date": "2017-05-25", "close": 38.18, "volume": 252759.0}, {"date": "2017-05-26", "close": 37.87, "volume": 296888.0}, {"date": "2017-05-30", "close": 37.47, "volume": 414448.0}, {"date": "2017-05-31", "close": 37.2, "volume": 576542.0}, {"date": "2017-06-01", "close": 37.56, "volume": 1012924.0}, {"date": "2017-06-02", "close": 37.38, "volume": 400335.0}, {"date": "2017-06-05", "close": 37.28, "volume": 306659.0}, {"date": "2017-06-06", "close": 37.18, "volume": 513387.0}, {"date": "2017-06-07", "close": 37.71, "volume": 457393.0}, {"date": "2017-06-08", "close": 38.83, "volume": 446574.0}, {"date": "2017-06-09", "close": 39.69, "volume": 485029.0}, {"date": "2017-06-12", "close": 39.64, "volume": 557296.0}, {"date": "2017-06-13", "close": 39.57, "volume": 374635.0}, {"date": "2017-06-14", "close": 39.27, "volume": 496781.0}, {"date": "2017-06-15", "close": 39.33, "volume": 388417.0}, {"date": "2017-06-16", "close": 39.02, "volume": 607537.0}, {"date": "2017-06-19", "close": 39.69, "volume": 428590.0}, {"date": "2017-06-20", "close": 39.03, "volume": 445133.0}, {"date": "2017-06-21", "close": 39.07, "volume": 539494.0}, {"date": "2017-06-22", "close": 38.93, "volume": 444423.0}, {"date": "2017-06-23", "close": 39.07, "volume": 1019443.0}, {"date": "2017-06-26", "close": 39.17, "volume": 551050.0}, {"date": "2017-06-27", "close": 39.33, "volume": 331071.0}, {"date": "2017-06-28", "close": 40.38, "volume": 637454.0}, {"date": "2017-06-29", "close": 41.69, "volume": 729056.0}, {"date": "2017-06-30", "close": 41.71, "volume": 592966.0}, {"date": "2017-07-03", "close": 42.47, "volume": 387482.0}, {"date": "2017-07-05", "close": 42.47, "volume": 342170.0}, {"date": "2017-07-06", "close": 41.82, "volume": 460196.0}, {"date": "2017-07-07", "close": 41.95, "volume": 267976.0}, {"date": "2017-07-10", "close": 41.47, "volume": 374998.0}, {"date": "2017-07-11", "close": 41.47, "volume": 377621.0}, {"date": "2017-07-12", "close": 41.46, "volume": 351452.0}, {"date": "2017-07-13", "close": 41.38, "volume": 288156.0}, {"date": "2017-07-14", "close": 41.25, "volume": 254273.0}, {"date": "2017-07-17", "close": 41.54, "volume": 286917.0}, {"date": "2017-07-18", "close": 41.57, "volume": 320171.0}, {"date": "2017-07-19", "close": 41.82, "volume": 314092.0}, {"date": "2017-07-20", "close": 41.79, "volume": 136081.0}, {"date": "2017-07-21", "close": 41.44, "volume": 215263.0}, {"date": "2017-07-24", "close": 41.75, "volume": 149170.0}, {"date": "2017-07-25", "close": 42.31, "volume": 482665.0}, {"date": "2017-07-26", "close": 41.84, "volume": 487027.0}, {"date": "2017-07-27", "close": 43.12, "volume": 418083.0}, {"date": "2017-07-28", "close": 42.36, "volume": 344305.0}, {"date": "2017-07-31", "close": 42.14, "volume": 254209.0}, {"date": "2017-08-01", "close": 42.28, "volume": 451524.0}, {"date": "2017-08-02", "close": 42.33, "volume": 394911.0}, {"date": "2017-08-03", "close": 42.27, "volume": 292801.0}, {"date": "2017-08-04", "close": 42.31, "volume": 250232.0}, {"date": "2017-08-07", "close": 41.44, "volume": 503679.0}, {"date": "2017-08-08", "close": 41.36, "volume": 717632.0}, {"date": "2017-08-09", "close": 41.2, "volume": 417871.0}, {"date": "2017-08-10", "close": 40.12, "volume": 340882.0}, {"date": "2017-08-11", "close": 39.68, "volume": 369570.0}, {"date": "2017-08-14", "close": 40.78, "volume": 692536.0}, {"date": "2017-08-15", "close": 40.5, "volume": 421943.0}, {"date": "2017-08-16", "close": 40.41, "volume": 384223.0}, {"date": "2017-08-17", "close": 39.49, "volume": 425103.0}, {"date": "2017-08-18", "close": 39.83, "volume": 312266.0}, {"date": "2017-08-21", "close": 39.45, "volume": 232805.0}, {"date": "2017-08-22", "close": 39.46, "volume": 334580.0}, {"date": "2017-08-23", "close": 39.49, "volume": 156129.0}, {"date": "2017-08-24", "close": 39.98, "volume": 321573.0}, {"date": "2017-08-25", "close": 40.49, "volume": 203769.0}, {"date": "2017-08-28", "close": 39.81, "volume": 203285.0}, {"date": "2017-08-29", "close": 39.39, "volume": 262548.0}, {"date": "2017-08-30", "close": 39.63, "volume": 233328.0}, {"date": "2017-08-31", "close": 39.91, "volume": 255534.0}, {"date": "2017-09-01", "close": 40.62, "volume": 255675.0}, {"date": "2017-09-05", "close": 37.45, "volume": 776864.0}, {"date": "2017-09-06", "close": 38.02, "volume": 807855.0}, {"date": "2017-09-07", "close": 38.34, "volume": 2038170.0}, {"date": "2017-09-08", "close": 38.56, "volume": 921349.0}, {"date": "2017-09-11", "close": 39.81, "volume": 686211.0}, {"date": "2017-09-12", "close": 40.77, "volume": 555880.0}, {"date": "2017-09-13", "close": 40.82, "volume": 864135.0}, {"date": "2017-09-14", "close": 40.56, "volume": 1379047.0}, {"date": "2017-09-15", "close": 40.71, "volume": 1629165.0}, {"date": "2017-09-18", "close": 40.03, "volume": 1216643.0}, {"date": "2017-09-19", "close": 39.4, "volume": 967575.0}, {"date": "2017-09-20", "close": 39.88, "volume": 1020258.0}, {"date": "2017-09-21", "close": 39.98, "volume": 979366.0}, {"date": "2017-09-22", "close": 39.81, "volume": 593589.0}, {"date": "2017-09-25", "close": 39.51, "volume": 925027.0}, {"date": "2017-09-26", "close": 38.19, "volume": 1421708.0}, {"date": "2017-09-27", "close": 35.27, "volume": 5571475.0}, {"date": "2017-09-28", "close": 36.83, "volume": 3778006.0}, {"date": "2017-09-29", "close": 35.94, "volume": 1848503.0}, {"date": "2017-10-02", "close": 35.98, "volume": 1317489.0}, {"date": "2017-10-03", "close": 35.16, "volume": 1638740.0}, {"date": "2017-10-04", "close": 34.73, "volume": 2460637.0}, {"date": "2017-10-05", "close": 35.22, "volume": 1313138.0}, {"date": "2017-10-06", "close": 35.36, "volume": 739313.0}, {"date": "2017-10-09", "close": 35.15, "volume": 847145.0}, {"date": "2017-10-10", "close": 34.57, "volume": 1178569.0}, {"date": "2017-10-11", "close": 33.55, "volume": 1211801.0}, {"date": "2017-10-12", "close": 32.92, "volume": 1427596.0}, {"date": "2017-10-13", "close": 32.65, "volume": 1197968.0}, {"date": "2017-10-16", "close": 33.02, "volume": 1590760.0}, {"date": "2017-10-17", "close": 32.87, "volume": 904440.0}, {"date": "2017-10-18", "close": 33.07, "volume": 990179.0}, {"date": "2017-10-19", "close": 32.49, "volume": 1884428.0}, {"date": "2017-10-20", "close": 32.48, "volume": 743078.0}, {"date": "2017-10-23", "close": 32.29, "volume": 545383.0}, {"date": "2017-10-24", "close": 32.41, "volume": 932813.0}, {"date": "2017-10-25", "close": 34.16, "volume": 2535912.0}, {"date": "2017-10-26", "close": 35.76, "volume": 3053057.0}, {"date": "2017-10-27", "close": 34.63, "volume": 1604819.0}, {"date": "2017-10-30", "close": 34.1, "volume": 1636721.0}, {"date": "2017-10-31", "close": 36.68, "volume": 3353134.0}, {"date": "2017-11-01", "close": 34.65, "volume": 2625275.0}, {"date": "2017-11-02", "close": 34.1, "volume": 2019202.0}, {"date": "2017-11-03", "close": 34.15, "volume": 1591907.0}, {"date": "2017-11-06", "close": 34.2, "volume": 1212799.0}, {"date": "2017-11-07", "close": 33.03, "volume": 1693324.0}, {"date": "2017-11-08", "close": 32.69, "volume": 1701297.0}, {"date": "2017-11-09", "close": 32.91, "volume": 1416404.0}, {"date": "2017-11-10", "close": 33.51, "volume": 1370499.0}, {"date": "2017-11-13", "close": 32.72, "volume": 2481904.0}, {"date": "2017-11-14", "close": 33.2, "volume": 1643344.0}, {"date": "2017-11-15", "close": 33.37, "volume": 1297986.0}, {"date": "2017-11-16", "close": 33.56, "volume": 769524.0}, {"date": "2017-11-17", "close": 34.23, "volume": 933791.0}, {"date": "2017-11-20", "close": 34.37, "volume": 603959.0}, {"date": "2017-11-21", "close": 35.24, "volume": 1344346.0}, {"date": "2017-11-22", "close": 35.25, "volume": 993941.0}, {"date": "2017-11-24", "close": 34.82, "volume": 370804.0}, {"date": "2017-11-27", "close": 34.87, "volume": 797285.0}, {"date": "2017-11-28", "close": 36.26, "volume": 1165803.0}, {"date": "2017-11-29", "close": 36.35, "volume": 846273.0}, {"date": "2017-11-30", "close": 35.36, "volume": 1568034.0}, {"date": "2017-12-01", "close": 35.64, "volume": 1128272.0}, {"date": "2017-12-04", "close": 35.32, "volume": 1038171.0}, {"date": "2017-12-05", "close": 35.1, "volume": 682357.0}, {"date": "2017-12-06", "close": 34.97, "volume": 569088.0}, {"date": "2017-12-07", "close": 35.23, "volume": 661021.0}, {"date": "2017-12-08", "close": 35.13, "volume": 561838.0}, {"date": "2017-12-11", "close": 36.0, "volume": 1201573.0}, {"date": "2017-12-12", "close": 35.88, "volume": 747998.0}, {"date": "2017-12-13", "close": 35.12, "volume": 962103.0}, {"date": "2017-12-14", "close": 34.73, "volume": 1351182.0}, {"date": "2017-12-15", "close": 35.01, "volume": 5739054.0}, {"date": "2017-12-18", "close": 34.89, "volume": 1077961.0}, {"date": "2017-12-19", "close": 34.53, "volume": 1070702.0}, {"date": "2017-12-20", "close": 35.34, "volume": 1280653.0}, {"date": "2017-12-21", "close": 36.71, "volume": 1531690.0}, {"date": "2017-12-22", "close": 36.69, "volume": 626242.0}, {"date": "2017-12-26", "close": 36.18, "volume": 553539.0}, {"date": "2017-12-27", "close": 35.65, "volume": 788029.0}, {"date": "2017-12-28", "close": 35.86, "volume": 625444.0}, {"date": "2017-12-29", "close": 35.49, "volume": 553303.0}, {"date": "2018-01-02", "close": 35.65, "volume": 1056570.0}, {"date": "2018-01-03", "close": 35.64, "volume": 610508.0}, {"date": "2018-01-04", "close": 36.49, "volume": 590097.0}, {"date": "2018-01-05", "close": 36.32, "volume": 698959.0}, {"date": "2018-01-08", "close": 35.81, "volume": 890962.0}, {"date": "2018-01-09", "close": 36.2, "volume": 639791.0}, {"date": "2018-01-10", "close": 36.87, "volume": 975982.0}, {"date": "2018-01-11", "close": 38.04, "volume": 1048099.0}, {"date": "2018-01-12", "close": 38.63, "volume": 725652.0}, {"date": "2018-01-16", "close": 38.25, "volume": 898692.0}, {"date": "2018-01-17", "close": 38.49, "volume": 483525.0}, {"date": "2018-01-18", "close": 38.05, "volume": 849403.0}, {"date": "2018-01-19", "close": 38.65, "volume": 709055.0}, {"date": "2018-01-22", "close": 38.4, "volume": 935466.0}, {"date": "2018-01-23", "close": 40.63, "volume": 2057748.0}, {"date": "2018-01-24", "close": 41.14, "volume": 1967364.0}, {"date": "2018-01-25", "close": 40.37, "volume": 925192.0}, {"date": "2018-01-26", "close": 40.4, "volume": 552921.0}, {"date": "2018-01-29", "close": 40.69, "volume": 961974.0}, {"date": "2018-01-30", "close": 39.86, "volume": 872989.0}, {"date": "2018-01-31", "close": 40.64, "volume": 739742.0}, {"date": "2018-02-01", "close": 41.65, "volume": 799074.0}, {"date": "2018-02-02", "close": 41.0, "volume": 710915.0}, {"date": "2018-02-05", "close": 39.62, "volume": 958723.0}, {"date": "2018-02-06", "close": 40.21, "volume": 942797.0}, {"date": "2018-02-07", "close": 40.38, "volume": 594496.0}, {"date": "2018-02-08", "close": 38.86, "volume": 621159.0}, {"date": "2018-02-09", "close": 40.1, "volume": 997678.0}, {"date": "2018-02-12", "close": 39.56, "volume": 860594.0}, {"date": "2018-02-13", "close": 39.76, "volume": 384240.0}, {"date": "2018-02-14", "close": 41.2, "volume": 681829.0}, {"date": "2018-02-15", "close": 43.02, "volume": 1989171.0}, {"date": "2018-02-16", "close": 42.58, "volume": 1049503.0}, {"date": "2018-02-20", "close": 42.41, "volume": 637774.0}, {"date": "2018-02-21", "close": 42.75, "volume": 666601.0}, {"date": "2018-02-22", "close": 42.19, "volume": 624173.0}, {"date": "2018-02-23", "close": 42.93, "volume": 767697.0}, {"date": "2018-02-26", "close": 42.99, "volume": 474285.0}, {"date": "2018-02-27", "close": 42.84, "volume": 680111.0}, {"date": "2018-02-28", "close": 42.01, "volume": 1228674.0}, {"date": "2018-03-01", "close": 42.41, "volume": 1014852.0}, {"date": "2018-03-02", "close": 42.96, "volume": 824056.0}, {"date": "2018-03-05", "close": 43.65, "volume": 708531.0}, {"date": "2018-03-06", "close": 44.44, "volume": 798274.0}, {"date": "2018-03-07", "close": 44.45, "volume": 2045074.0}, {"date": "2018-03-08", "close": 44.26, "volume": 773497.0}, {"date": "2018-03-09", "close": 44.61, "volume": 982471.0}, {"date": "2018-03-12", "close": 44.42, "volume": 803152.0}, {"date": "2018-03-13", "close": 44.4, "volume": 658994.0}, {"date": "2018-03-14", "close": 44.01, "volume": 674243.0}, {"date": "2018-03-15", "close": 44.48, "volume": 692122.0}, {"date": "2018-03-16", "close": 44.54, "volume": 3298354.0}, {"date": "2018-03-19", "close": 44.04, "volume": 949412.0}, {"date": "2018-03-20", "close": 43.38, "volume": 667789.0}, {"date": "2018-03-21", "close": 43.42, "volume": 903324.0}, {"date": "2018-03-22", "close": 42.07, "volume": 801939.0}, {"date": "2018-03-23", "close": 41.08, "volume": 659782.0}, {"date": "2018-03-26", "close": 42.44, "volume": 675662.0}, {"date": "2018-03-27", "close": 41.38, "volume": 690418.0}, {"date": "2018-03-28", "close": 41.26, "volume": 619852.0}, {"date": "2018-03-29", "close": 41.62, "volume": 486457.0}, {"date": "2018-04-02", "close": 42.27, "volume": 1201915.0}, {"date": "2018-04-03", "close": 42.79, "volume": 1947413.0}, {"date": "2018-04-04", "close": 42.91, "volume": 980926.0}, {"date": "2018-04-05", "close": 43.2, "volume": 778279.0}, {"date": "2018-04-06", "close": 42.34, "volume": 787118.0}, {"date": "2018-04-09", "close": 41.91, "volume": 540468.0}, {"date": "2018-04-10", "close": 42.96, "volume": 846645.0}, {"date": "2018-04-11", "close": 43.24, "volume": 1156864.0}, {"date": "2018-04-12", "close": 44.18, "volume": 1046432.0}, {"date": "2018-04-13", "close": 43.76, "volume": 722284.0}, {"date": "2018-04-16", "close": 43.9, "volume": 685127.0}, {"date": "2018-04-17", "close": 43.35, "volume": 639851.0}, {"date": "2018-04-18", "close": 42.79, "volume": 495579.0}, {"date": "2018-04-19", "close": 43.47, "volume": 699127.0}, {"date": "2018-04-20", "close": 44.29, "volume": 892654.0}, {"date": "2018-04-23", "close": 44.29, "volume": 1099798.0}, {"date": "2018-04-24", "close": 46.08, "volume": 1583725.0}, {"date": "2018-04-25", "close": 47.06, "volume": 1011423.0}, {"date": "2018-04-26", "close": 47.23, "volume": 889767.0}, {"date": "2018-04-27", "close": 47.87, "volume": 1365091.0}, {"date": "2018-04-30", "close": 46.29, "volume": 663687.0}, {"date": "2018-05-01", "close": 47.06, "volume": 708046.0}, {"date": "2018-05-02", "close": 46.47, "volume": 639788.0}, {"date": "2018-05-03", "close": 46.23, "volume": 373496.0}, {"date": "2018-05-04", "close": 46.33, "volume": 504867.0}, {"date": "2018-05-07", "close": 46.57, "volume": 360317.0}, {"date": "2018-05-08", "close": 46.9, "volume": 341584.0}, {"date": "2018-05-09", "close": 46.75, "volume": 530733.0}, {"date": "2018-05-10", "close": 45.77, "volume": 715458.0}, {"date": "2018-05-11", "close": 46.1, "volume": 407644.0}, {"date": "2018-05-14", "close": 45.96, "volume": 682615.0}, {"date": "2018-05-15", "close": 46.71, "volume": 536175.0}, {"date": "2018-05-16", "close": 46.97, "volume": 341284.0}, {"date": "2018-05-17", "close": 47.1, "volume": 343081.0}, {"date": "2018-05-18", "close": 46.77, "volume": 382392.0}, {"date": "2018-05-21", "close": 47.29, "volume": 439216.0}, {"date": "2018-05-22", "close": 47.24, "volume": 495677.0}, {"date": "2018-05-23", "close": 46.92, "volume": 601248.0}, {"date": "2018-05-24", "close": 47.01, "volume": 712592.0}, {"date": "2018-05-25", "close": 46.8, "volume": 448051.0}, {"date": "2018-05-29", "close": 45.67, "volume": 587446.0}, {"date": "2018-05-30", "close": 45.73, "volume": 689696.0}, {"date": "2018-05-31", "close": 45.24, "volume": 353884.0}, {"date": "2018-06-01", "close": 46.01, "volume": 499574.0}, {"date": "2018-06-04", "close": 46.15, "volume": 373357.0}, {"date": "2018-06-05", "close": 46.49, "volume": 604067.0}, {"date": "2018-06-06", "close": 47.3, "volume": 515344.0}, {"date": "2018-06-07", "close": 47.03, "volume": 707054.0}, {"date": "2018-06-08", "close": 47.54, "volume": 538172.0}, {"date": "2018-06-11", "close": 47.36, "volume": 541438.0}, {"date": "2018-06-12", "close": 47.14, "volume": 526115.0}, {"date": "2018-06-13", "close": 46.89, "volume": 701657.0}, {"date": "2018-06-14", "close": 46.51, "volume": 416786.0}, {"date": "2018-06-15", "close": 46.43, "volume": 1002735.0}, {"date": "2018-06-18", "close": 46.44, "volume": 325631.0}, {"date": "2018-06-19", "close": 46.64, "volume": 419048.0}, {"date": "2018-06-20", "close": 47.44, "volume": 638847.0}, {"date": "2018-06-21", "close": 47.15, "volume": 298855.0}, {"date": "2018-06-22", "close": 47.58, "volume": 860098.0}, {"date": "2018-06-25", "close": 46.75, "volume": 476862.0}, {"date": "2018-06-26", "close": 45.83, "volume": 870370.0}, {"date": "2018-06-27", "close": 45.31, "volume": 525028.0}, {"date": "2018-06-28", "close": 45.42, "volume": 508891.0}, {"date": "2018-06-29", "close": 45.21, "volume": 454126.0}, {"date": "2018-07-02", "close": 45.18, "volume": 395635.0}, {"date": "2018-07-03", "close": 45.38, "volume": 306874.0}, {"date": "2018-07-05", "close": 45.44, "volume": 274341.0}, {"date": "2018-07-06", "close": 46.05, "volume": 333743.0}, {"date": "2018-07-09", "close": 46.56, "volume": 605763.0}, {"date": "2018-07-10", "close": 46.8, "volume": 605094.0}, {"date": "2018-07-11", "close": 46.53, "volume": 410661.0}, {"date": "2018-07-12", "close": 46.29, "volume": 465275.0}, {"date": "2018-07-13", "close": 45.8, "volume": 356587.0}, {"date": "2018-07-16", "close": 46.29, "volume": 428443.0}, {"date": "2018-07-17", "close": 45.76, "volume": 550049.0}, {"date": "2018-07-18", "close": 46.35, "volume": 361888.0}, {"date": "2018-07-19", "close": 46.15, "volume": 290293.0}, {"date": "2018-07-20", "close": 47.78, "volume": 953431.0}, {"date": "2018-07-23", "close": 50.05, "volume": 1646836.0}, {"date": "2018-07-24", "close": 50.84, "volume": 1335093.0}, {"date": "2018-07-25", "close": 49.64, "volume": 792608.0}, {"date": "2018-07-26", "close": 51.2, "volume": 783276.0}, {"date": "2018-07-27", "close": 50.63, "volume": 791663.0}, {"date": "2018-07-30", "close": 50.31, "volume": 630587.0}, {"date": "2018-07-31", "close": 49.63, "volume": 689152.0}, {"date": "2018-08-01", "close": 50.1, "volume": 477805.0}, {"date": "2018-08-02", "close": 50.21, "volume": 468415.0}, {"date": "2018-08-03", "close": 50.48, "volume": 460810.0}, {"date": "2018-08-06", "close": 50.48, "volume": 322531.0}, {"date": "2018-08-07", "close": 50.43, "volume": 717465.0}, {"date": "2018-08-08", "close": 50.01, "volume": 675134.0}, {"date": "2018-08-09", "close": 50.51, "volume": 499822.0}, {"date": "2018-08-10", "close": 50.11, "volume": 393412.0}, {"date": "2018-08-13", "close": 50.11, "volume": 508434.0}, {"date": "2018-08-14", "close": 51.37, "volume": 607822.0}, {"date": "2018-08-15", "close": 50.38, "volume": 417865.0}, {"date": "2018-08-16", "close": 50.99, "volume": 334794.0}, {"date": "2018-08-17", "close": 51.34, "volume": 383074.0}, {"date": "2018-08-20", "close": 51.42, "volume": 417719.0}, {"date": "2018-08-21", "close": 52.15, "volume": 679442.0}, {"date": "2018-08-22", "close": 51.78, "volume": 670690.0}, {"date": "2018-08-23", "close": 51.79, "volume": 517815.0}, {"date": "2018-08-24", "close": 51.84, "volume": 441577.0}, {"date": "2018-08-27", "close": 51.78, "volume": 643640.0}, {"date": "2018-08-28", "close": 51.33, "volume": 560487.0}, {"date": "2018-08-29", "close": 50.41, "volume": 1296604.0}, {"date": "2018-08-30", "close": 50.25, "volume": 1288745.0}, {"date": "2018-08-31", "close": 50.34, "volume": 519076.0}, {"date": "2018-09-04", "close": 50.49, "volume": 613607.0}, {"date": "2018-09-05", "close": 51.29, "volume": 444879.0}, {"date": "2018-09-06", "close": 50.78, "volume": 350937.0}, {"date": "2018-09-07", "close": 50.74, "volume": 290267.0}, {"date": "2018-09-10", "close": 50.2, "volume": 347422.0}, {"date": "2018-09-11", "close": 50.77, "volume": 405407.0}, {"date": "2018-09-12", "close": 50.61, "volume": 477427.0}, {"date": "2018-09-13", "close": 50.42, "volume": 408675.0}, {"date": "2018-09-14", "close": 50.27, "volume": 335112.0}, {"date": "2018-09-17", "close": 50.14, "volume": 545136.0}, {"date": "2018-09-18", "close": 50.59, "volume": 634971.0}, {"date": "2018-09-19", "close": 51.59, "volume": 545836.0}, {"date": "2018-09-20", "close": 52.28, "volume": 843653.0}, {"date": "2018-09-21", "close": 52.68, "volume": 1722746.0}, {"date": "2018-09-24", "close": 51.88, "volume": 623545.0}, {"date": "2018-09-25", "close": 51.9, "volume": 610352.0}, {"date": "2018-09-26", "close": 51.47, "volume": 538621.0}, {"date": "2018-09-27", "close": 51.49, "volume": 546739.0}, {"date": "2018-09-28", "close": 51.25, "volume": 698540.0}, {"date": "2018-10-01", "close": 50.86, "volume": 539345.0}, {"date": "2018-10-02", "close": 50.74, "volume": 419860.0}, {"date": "2018-10-03", "close": 51.95, "volume": 832035.0}, {"date": "2018-10-04", "close": 51.54, "volume": 414267.0}, {"date": "2018-10-05", "close": 51.16, "volume": 341209.0}, {"date": "2018-10-08", "close": 51.93, "volume": 451098.0}, {"date": "2018-10-09", "close": 51.99, "volume": 471470.0}, {"date": "2018-10-10", "close": 51.19, "volume": 739269.0}, {"date": "2018-10-11", "close": 49.76, "volume": 1003708.0}, {"date": "2018-10-12", "close": 48.97, "volume": 1114864.0}, {"date": "2018-10-15", "close": 49.54, "volume": 764519.0}, {"date": "2018-10-16", "close": 49.82, "volume": 525402.0}, {"date": "2018-10-17", "close": 50.02, "volume": 795328.0}, {"date": "2018-10-18", "close": 49.98, "volume": 497210.0}, {"date": "2018-10-19", "close": 50.17, "volume": 1395168.0}, {"date": "2018-10-22", "close": 49.65, "volume": 762426.0}, {"date": "2018-10-23", "close": 50.06, "volume": 943494.0}, {"date": "2018-10-24", "close": 49.28, "volume": 1616310.0}, {"date": "2018-10-25", "close": 50.0, "volume": 1796580.0}, {"date": "2018-10-26", "close": 51.16, "volume": 1359155.0}, {"date": "2018-10-29", "close": 50.66, "volume": 636338.0}, {"date": "2018-10-30", "close": 51.26, "volume": 703616.0}, {"date": "2018-10-31", "close": 52.01, "volume": 1308809.0}, {"date": "2018-11-01", "close": 52.39, "volume": 980967.0}, {"date": "2018-11-02", "close": 52.9, "volume": 449103.0}, {"date": "2018-11-05", "close": 53.59, "volume": 635784.0}, {"date": "2018-11-06", "close": 54.02, "volume": 603146.0}, {"date": "2018-11-07", "close": 54.44, "volume": 909248.0}, {"date": "2018-11-08", "close": 55.67, "volume": 914145.0}, {"date": "2018-11-09", "close": 56.01, "volume": 1320497.0}, {"date": "2018-11-12", "close": 54.76, "volume": 1095756.0}, {"date": "2018-11-13", "close": 55.39, "volume": 673100.0}, {"date": "2018-11-14", "close": 55.09, "volume": 717879.0}, {"date": "2018-11-15", "close": 56.22, "volume": 756746.0}, {"date": "2018-11-16", "close": 55.69, "volume": 728101.0}, {"date": "2018-11-19", "close": 55.72, "volume": 585329.0}, {"date": "2018-11-20", "close": 53.18, "volume": 874428.0}, {"date": "2018-11-21", "close": 53.4, "volume": 521190.0}, {"date": "2018-11-23", "close": 53.55, "volume": 180935.0}, {"date": "2018-11-26", "close": 54.05, "volume": 547967.0}, {"date": "2018-11-27", "close": 53.76, "volume": 807991.0}, {"date": "2018-11-28", "close": 54.04, "volume": 786495.0}, {"date": "2018-11-29", "close": 54.21, "volume": 585957.0}, {"date": "2018-11-30", "close": 56.4, "volume": 951242.0}, {"date": "2018-12-03", "close": 55.49, "volume": 602501.0}, {"date": "2018-12-04", "close": 53.34, "volume": 913255.0}, {"date": "2018-12-06", "close": 52.87, "volume": 1367289.0}, {"date": "2018-12-07", "close": 52.3, "volume": 819048.0}, {"date": "2018-12-10", "close": 51.46, "volume": 715345.0}, {"date": "2018-12-11", "close": 51.11, "volume": 707863.0}, {"date": "2018-12-12", "close": 52.34, "volume": 805052.0}, {"date": "2018-12-13", "close": 50.94, "volume": 770966.0}, {"date": "2018-12-14", "close": 50.33, "volume": 832535.0}, {"date": "2018-12-17", "close": 48.86, "volume": 1073124.0}, {"date": "2018-12-18", "close": 47.74, "volume": 1255390.0}, {"date": "2018-12-19", "close": 46.23, "volume": 1364820.0}, {"date": "2018-12-20", "close": 46.62, "volume": 920114.0}, {"date": "2018-12-21", "close": 45.9, "volume": 1227461.0}, {"date": "2018-12-24", "close": 44.65, "volume": 287948.0}, {"date": "2018-12-26", "close": 47.18, "volume": 546693.0}, {"date": "2018-12-27", "close": 46.51, "volume": 444795.0}, {"date": "2018-12-28", "close": 47.03, "volume": 487698.0}, {"date": "2018-12-31", "close": 47.22, "volume": 491160.0}, {"date": "2019-01-02", "close": 47.98, "volume": 523415.0}, {"date": "2019-01-03", "close": 47.58, "volume": 405605.0}, {"date": "2019-01-04", "close": 48.82, "volume": 467938.0}, {"date": "2019-01-07", "close": 48.61, "volume": 663441.0}, {"date": "2019-01-08", "close": 48.41, "volume": 807357.0}, {"date": "2019-01-09", "close": 49.39, "volume": 725240.0}, {"date": "2019-01-10", "close": 48.59, "volume": 508440.0}, {"date": "2019-01-11", "close": 48.65, "volume": 581353.0}, {"date": "2019-01-14", "close": 49.25, "volume": 456216.0}, {"date": "2019-01-15", "close": 49.62, "volume": 469447.0}, {"date": "2019-01-16", "close": 50.77, "volume": 784722.0}, {"date": "2019-01-17", "close": 50.9, "volume": 406828.0}, {"date": "2019-01-18", "close": 51.62, "volume": 346680.0}, {"date": "2019-01-22", "close": 50.9, "volume": 666670.0}, {"date": "2019-01-23", "close": 51.13, "volume": 1285480.0}, {"date": "2019-01-24", "close": 52.65, "volume": 981042.0}, {"date": "2019-01-25", "close": 53.48, "volume": 548482.0}, {"date": "2019-01-28", "close": 54.01, "volume": 555939.0}, {"date": "2019-01-29", "close": 54.79, "volume": 950933.0}, {"date": "2019-01-30", "close": 54.95, "volume": 727476.0}, {"date": "2019-01-31", "close": 54.61, "volume": 734757.0}, {"date": "2019-02-01", "close": 54.96, "volume": 379723.0}, {"date": "2019-02-04", "close": 54.81, "volume": 359392.0}, {"date": "2019-02-05", "close": 54.4, "volume": 626026.0}, {"date": "2019-02-06", "close": 53.8, "volume": 506786.0}, {"date": "2019-02-07", "close": 54.03, "volume": 845762.0}, {"date": "2019-02-08", "close": 53.9, "volume": 395230.0}, {"date": "2019-02-11", "close": 54.76, "volume": 397646.0}, {"date": "2019-02-12", "close": 55.51, "volume": 454032.0}, {"date": "2019-02-13", "close": 55.61, "volume": 460657.0}, {"date": "2019-02-14", "close": 54.69, "volume": 372873.0}, {"date": "2019-02-15", "close": 55.45, "volume": 648833.0}, {"date": "2019-02-19", "close": 56.37, "volume": 694802.0}, {"date": "2019-02-20", "close": 56.97, "volume": 351085.0}, {"date": "2019-02-21", "close": 56.61, "volume": 433267.0}, {"date": "2019-02-22", "close": 56.82, "volume": 436887.0}, {"date": "2019-02-25", "close": 56.62, "volume": 499436.0}, {"date": "2019-02-26", "close": 55.47, "volume": 418535.0}, {"date": "2019-02-27", "close": 55.5, "volume": 489243.0}, {"date": "2019-02-28", "close": 56.38, "volume": 914670.0}, {"date": "2019-03-01", "close": 56.63, "volume": 398290.0}, {"date": "2019-03-04", "close": 55.5, "volume": 840907.0}, {"date": "2019-03-05", "close": 55.15, "volume": 967418.0}, {"date": "2019-03-06", "close": 53.74, "volume": 687460.0}, {"date": "2019-03-07", "close": 52.51, "volume": 698552.0}, {"date": "2019-03-08", "close": 53.1, "volume": 779018.0}, {"date": "2019-03-11", "close": 53.98, "volume": 507719.0}, {"date": "2019-03-12", "close": 54.26, "volume": 603975.0}, {"date": "2019-03-13", "close": 54.74, "volume": 585090.0}, {"date": "2019-03-14", "close": 55.2, "volume": 451043.0}, {"date": "2019-03-15", "close": 55.37, "volume": 970371.0}, {"date": "2019-03-18", "close": 55.93, "volume": 401033.0}, {"date": "2019-03-19", "close": 54.49, "volume": 541654.0}, {"date": "2019-03-20", "close": 52.31, "volume": 618156.0}, {"date": "2019-03-21", "close": 51.55, "volume": 1091522.0}, {"date": "2019-03-22", "close": 49.92, "volume": 844243.0}, {"date": "2019-03-25", "close": 50.33, "volume": 1013031.0}, {"date": "2019-03-26", "close": 52.08, "volume": 675934.0}, {"date": "2019-03-27", "close": 51.48, "volume": 547527.0}, {"date": "2019-03-28", "close": 51.9, "volume": 531124.0}, {"date": "2019-03-29", "close": 52.13, "volume": 543114.0}, {"date": "2019-04-01", "close": 53.4, "volume": 638472.0}, {"date": "2019-04-02", "close": 53.55, "volume": 517908.0}, {"date": "2019-04-03", "close": 53.92, "volume": 600173.0}, {"date": "2019-04-04", "close": 54.4, "volume": 272728.0}, {"date": "2019-04-05", "close": 54.12, "volume": 291923.0}, {"date": "2019-04-08", "close": 53.83, "volume": 423420.0}, {"date": "2019-04-09", "close": 52.8, "volume": 616503.0}, {"date": "2019-04-10", "close": 53.05, "volume": 660363.0}, {"date": "2019-04-11", "close": 53.09, "volume": 488141.0}, {"date": "2019-04-12", "close": 54.69, "volume": 839341.0}, {"date": "2019-04-15", "close": 54.49, "volume": 706932.0}, {"date": "2019-04-16", "close": 56.07, "volume": 707465.0}, {"date": "2019-04-17", "close": 55.15, "volume": 769169.0}, {"date": "2019-04-18", "close": 56.79, "volume": 712871.0}, {"date": "2019-04-22", "close": 55.97, "volume": 619144.0}, {"date": "2019-04-23", "close": 57.03, "volume": 612832.0}, {"date": "2019-04-24", "close": 56.71, "volume": 411211.0}, {"date": "2019-04-25", "close": 56.74, "volume": 549779.0}, {"date": "2019-04-26", "close": 57.09, "volume": 511544.0}, {"date": "2019-04-29", "close": 58.17, "volume": 548741.0}, {"date": "2019-04-30", "close": 57.71, "volume": 546187.0}, {"date": "2019-05-01", "close": 57.13, "volume": 469822.0}, {"date": "2019-05-02", "close": 58.12, "volume": 501697.0}, {"date": "2019-05-03", "close": 58.68, "volume": 328213.0}, {"date": "2019-05-06", "close": 58.54, "volume": 313698.0}, {"date": "2019-05-07", "close": 57.75, "volume": 395109.0}, {"date": "2019-05-08", "close": 57.11, "volume": 364457.0}, {"date": "2019-05-09", "close": 56.97, "volume": 392493.0}, {"date": "2019-05-10", "close": 56.95, "volume": 473989.0}, {"date": "2019-05-13", "close": 54.98, "volume": 419784.0}, {"date": "2019-05-14", "close": 55.87, "volume": 392760.0}, {"date": "2019-05-15", "close": 54.8, "volume": 460625.0}, {"date": "2019-05-16", "close": 55.54, "volume": 307124.0}, {"date": "2019-05-17", "close": 54.62, "volume": 482923.0}, {"date": "2019-05-20", "close": 55.24, "volume": 428292.0}, {"date": "2019-05-21", "close": 55.3, "volume": 475558.0}, {"date": "2019-05-22", "close": 54.56, "volume": 484626.0}, {"date": "2019-05-23", "close": 53.16, "volume": 749025.0}, {"date": "2019-05-24", "close": 53.21, "volume": 529742.0}, {"date": "2019-05-28", "close": 53.31, "volume": 353657.0}, {"date": "2019-05-29", "close": 53.46, "volume": 423079.0}, {"date": "2019-05-30", "close": 53.08, "volume": 365032.0}, {"date": "2019-05-31", "close": 52.21, "volume": 553777.0}, {"date": "2019-06-03", "close": 52.67, "volume": 363746.0}, {"date": "2019-06-04", "close": 53.8, "volume": 491671.0}, {"date": "2019-06-05", "close": 53.5, "volume": 354471.0}, {"date": "2019-06-06", "close": 53.42, "volume": 286805.0}, {"date": "2019-06-07", "close": 53.23, "volume": 361453.0}, {"date": "2019-06-10", "close": 53.39, "volume": 293745.0}, {"date": "2019-06-11", "close": 53.42, "volume": 412543.0}, {"date": "2019-06-12", "close": 53.52, "volume": 345067.0}, {"date": "2019-06-13", "close": 53.25, "volume": 513248.0}, {"date": "2019-06-14", "close": 52.8, "volume": 422288.0}, {"date": "2019-06-17", "close": 52.52, "volume": 375096.0}, {"date": "2019-06-18", "close": 53.04, "volume": 405166.0}, {"date": "2019-06-19", "close": 52.83, "volume": 353068.0}, {"date": "2019-06-20", "close": 53.1, "volume": 562758.0}, {"date": "2019-06-21", "close": 52.33, "volume": 678074.0}, {"date": "2019-06-24", "close": 52.69, "volume": 412476.0}, {"date": "2019-06-25", "close": 52.06, "volume": 407241.0}, {"date": "2019-06-26", "close": 52.57, "volume": 352160.0}, {"date": "2019-06-27", "close": 53.47, "volume": 575941.0}, {"date": "2019-06-28", "close": 54.24, "volume": 904773.0}, {"date": "2019-07-01", "close": 55.04, "volume": 427317.0}, {"date": "2019-07-02", "close": 54.76, "volume": 326804.0}, {"date": "2019-07-03", "close": 55.33, "volume": 206078.0}, {"date": "2019-07-05", "close": 56.04, "volume": 414347.0}, {"date": "2019-07-08", "close": 55.83, "volume": 358115.0}, {"date": "2019-07-09", "close": 55.59, "volume": 401143.0}, {"date": "2019-07-10", "close": 54.76, "volume": 485190.0}, {"date": "2019-07-11", "close": 55.26, "volume": 445990.0}, {"date": "2019-07-12", "close": 56.38, "volume": 413092.0}, {"date": "2019-07-15", "close": 55.87, "volume": 486042.0}, {"date": "2019-07-16", "close": 55.41, "volume": 697173.0}, {"date": "2019-07-17", "close": 54.56, "volume": 591964.0}, {"date": "2019-07-18", "close": 54.93, "volume": 358597.0}, {"date": "2019-07-19", "close": 54.92, "volume": 519816.0}, {"date": "2019-07-22", "close": 54.59, "volume": 596723.0}, {"date": "2019-07-23", "close": 54.37, "volume": 604114.0}, {"date": "2019-07-24", "close": 56.45, "volume": 818359.0}, {"date": "2019-07-25", "close": 57.31, "volume": 707974.0}, {"date": "2019-07-26", "close": 58.29, "volume": 481673.0}, {"date": "2019-07-29", "close": 56.94, "volume": 479330.0}, {"date": "2019-07-30", "close": 57.86, "volume": 430186.0}, {"date": "2019-07-31", "close": 57.56, "volume": 642610.0}, {"date": "2019-08-01", "close": 55.7, "volume": 890719.0}, {"date": "2019-08-02", "close": 54.64, "volume": 420516.0}, {"date": "2019-08-05", "close": 53.56, "volume": 467925.0}, {"date": "2019-08-06", "close": 53.89, "volume": 384049.0}, {"date": "2019-08-07", "close": 53.68, "volume": 611160.0}, {"date": "2019-08-08", "close": 54.83, "volume": 455333.0}, {"date": "2019-08-09", "close": 54.49, "volume": 252952.0}, {"date": "2019-08-12", "close": 52.62, "volume": 570919.0}, {"date": "2019-08-13", "close": 53.61, "volume": 491380.0}, {"date": "2019-08-14", "close": 52.14, "volume": 485895.0}, {"date": "2019-08-15", "close": 51.52, "volume": 318982.0}, {"date": "2019-08-16", "close": 52.54, "volume": 243198.0}, {"date": "2019-08-19", "close": 52.9, "volume": 246032.0}, {"date": "2019-08-20", "close": 51.88, "volume": 549367.0}, {"date": "2019-08-21", "close": 52.02, "volume": 382901.0}, {"date": "2019-08-22", "close": 52.44, "volume": 402121.0}, {"date": "2019-08-23", "close": 51.02, "volume": 619391.0}, {"date": "2019-08-26", "close": 51.34, "volume": 309074.0}, {"date": "2019-08-27", "close": 50.7, "volume": 528306.0}, {"date": "2019-08-28", "close": 51.12, "volume": 438754.0}, {"date": "2019-08-29", "close": 52.33, "volume": 265576.0}, {"date": "2019-08-30", "close": 52.57, "volume": 254600.0}, {"date": "2019-09-03", "close": 51.53, "volume": 383493.0}, {"date": "2019-09-04", "close": 52.18, "volume": 244072.0}, {"date": "2019-09-05", "close": 53.44, "volume": 464956.0}, {"date": "2019-09-06", "close": 52.97, "volume": 258711.0}, {"date": "2019-09-09", "close": 54.01, "volume": 351114.0}, {"date": "2019-09-10", "close": 54.94, "volume": 488801.0}, {"date": "2019-09-11", "close": 55.14, "volume": 683124.0}, {"date": "2019-09-12", "close": 54.15, "volume": 763897.0}, {"date": "2019-09-13", "close": 54.84, "volume": 650359.0}, {"date": "2019-09-16", "close": 54.1, "volume": 368038.0}, {"date": "2019-09-17", "close": 53.85, "volume": 518176.0}, {"date": "2019-09-18", "close": 54.33, "volume": 569163.0}, {"date": "2019-09-19", "close": 54.51, "volume": 566931.0}, {"date": "2019-09-20", "close": 54.51, "volume": 929338.0}, {"date": "2019-09-23", "close": 54.22, "volume": 878494.0}, {"date": "2019-09-24", "close": 53.8, "volume": 566193.0}, {"date": "2019-09-25", "close": 54.44, "volume": 760941.0}, {"date": "2019-09-26", "close": 54.1, "volume": 355458.0}, {"date": "2019-09-27", "close": 54.38, "volume": 288138.0}, {"date": "2019-09-30", "close": 54.08, "volume": 277294.0}, {"date": "2019-10-01", "close": 53.44, "volume": 578586.0}, {"date": "2019-10-02", "close": 53.1, "volume": 431558.0}, {"date": "2019-10-03", "close": 53.33, "volume": 650120.0}, {"date": "2019-10-04", "close": 54.29, "volume": 364775.0}, {"date": "2019-10-07", "close": 54.16, "volume": 609579.0}, {"date": "2019-10-08", "close": 52.72, "volume": 803208.0}, {"date": "2019-10-09", "close": 53.32, "volume": 368803.0}, {"date": "2019-10-10", "close": 54.36, "volume": 785959.0}, {"date": "2019-10-11", "close": 54.43, "volume": 580771.0}, {"date": "2019-10-14", "close": 54.525, "volume": 759129.0}, {"date": "2019-10-15", "close": 55.02, "volume": 405119.0}, {"date": "2019-10-16", "close": 54.75, "volume": 435825.0}, {"date": "2019-10-17", "close": 54.83, "volume": 267357.0}, {"date": "2019-10-18", "close": 54.5, "volume": 379045.0}, {"date": "2019-10-21", "close": 55.32, "volume": 396975.0}, {"date": "2019-10-22", "close": 55.07, "volume": 796783.0}, {"date": "2019-10-23", "close": 53.97, "volume": 1274355.0}, {"date": "2019-10-24", "close": 54.2, "volume": 675822.0}, {"date": "2019-10-25", "close": 54.92, "volume": 775537.0}, {"date": "2019-10-28", "close": 55.5, "volume": 601633.0}, {"date": "2019-10-29", "close": 56.11, "volume": 614671.0}, {"date": "2019-10-30", "close": 55.44, "volume": 403383.0}, {"date": "2019-10-31", "close": 54.46, "volume": 521431.0}, {"date": "2019-11-01", "close": 55.22, "volume": 440106.0}, {"date": "2019-11-04", "close": 56.52, "volume": 506117.0}, {"date": "2019-11-05", "close": 56.23, "volume": 463479.0}, {"date": "2019-11-06", "close": 55.71, "volume": 303922.0}, {"date": "2019-11-07", "close": 55.66, "volume": 827845.0}, {"date": "2019-11-08", "close": 55.81, "volume": 379838.0}, {"date": "2019-11-11", "close": 55.63, "volume": 688995.0}, {"date": "2019-11-12", "close": 55.72, "volume": 398574.0}, {"date": "2019-11-13", "close": 55.26, "volume": 300719.0}, {"date": "2019-11-14", "close": 55.46, "volume": 749989.0}, {"date": "2019-11-15", "close": 55.29, "volume": 527814.0}, {"date": "2019-11-18", "close": 54.58, "volume": 485692.0}, {"date": "2019-11-19", "close": 54.81, "volume": 1060206.0}, {"date": "2019-11-20", "close": 54.94, "volume": 619104.0}, {"date": "2019-11-21", "close": 55.01, "volume": 647375.0}, {"date": "2019-11-22", "close": 55.19, "volume": 870330.0}, {"date": "2019-11-25", "close": 56.0, "volume": 556401.0}, {"date": "2019-11-26", "close": 55.23, "volume": 504859.0}, {"date": "2019-11-27", "close": 55.89, "volume": 490426.0}, {"date": "2019-11-29", "close": 55.31, "volume": 159453.0}, {"date": "2019-12-02", "close": 55.37, "volume": 318252.0}, {"date": "2019-12-03", "close": 54.61, "volume": 587341.0}, {"date": "2019-12-04", "close": 55.01, "volume": 549631.0}, {"date": "2019-12-05", "close": 55.6, "volume": 476931.0}, {"date": "2019-12-06", "close": 56.18, "volume": 360670.0}, {"date": "2019-12-09", "close": 56.03, "volume": 522194.0}, {"date": "2019-12-10", "close": 57.15, "volume": 1386782.0}, {"date": "2019-12-11", "close": 57.73, "volume": 618323.0}, {"date": "2019-12-12", "close": 58.69, "volume": 464362.0}, {"date": "2019-12-13", "close": 58.51, "volume": 250133.0}, {"date": "2019-12-16", "close": 58.89, "volume": 400130.0}, {"date": "2019-12-17", "close": 59.4, "volume": 585396.0}, {"date": "2019-12-18", "close": 59.03, "volume": 420510.0}, {"date": "2019-12-19", "close": 58.61, "volume": 845054.0}, {"date": "2019-12-20", "close": 59.05, "volume": 911001.0}, {"date": "2019-12-23", "close": 58.66, "volume": 313214.0}, {"date": "2019-12-24", "close": 58.74, "volume": 100851.0}, {"date": "2019-12-26", "close": 58.95, "volume": 201717.0}, {"date": "2019-12-27", "close": 58.71, "volume": 462473.0}, {"date": "2019-12-30", "close": 58.56, "volume": 192470.0}, {"date": "2019-12-31", "close": 58.75, "volume": 260886.0}, {"date": "2020-01-02", "close": 58.93, "volume": 327957.0}, {"date": "2020-01-03", "close": 58.4, "volume": 281863.0}, {"date": "2020-01-06", "close": 58.21, "volume": 506112.0}, {"date": "2020-01-07", "close": 57.65, "volume": 318575.0}, {"date": "2020-01-08", "close": 58.44, "volume": 420706.0}, {"date": "2020-01-09", "close": 59.98, "volume": 770682.0}, {"date": "2020-01-10", "close": 59.72, "volume": 718765.0}, {"date": "2020-01-13", "close": 59.9, "volume": 287667.0}, {"date": "2020-01-14", "close": 59.64, "volume": 273196.0}, {"date": "2020-01-15", "close": 60.09, "volume": 499313.0}, {"date": "2020-01-16", "close": 60.9, "volume": 271151.0}, {"date": "2020-01-17", "close": 61.39, "volume": 280637.0}, {"date": "2020-01-21", "close": 60.54, "volume": 708385.0}, {"date": "2020-01-22", "close": 60.08, "volume": 463902.0}, {"date": "2020-01-23", "close": 60.2, "volume": 428014.0}, {"date": "2020-01-24", "close": 59.14, "volume": 328606.0}, {"date": "2020-01-27", "close": 58.11, "volume": 667319.0}, {"date": "2020-01-28", "close": 57.48, "volume": 1089169.0}, {"date": "2020-01-29", "close": 56.44, "volume": 594961.0}, {"date": "2020-01-30", "close": 56.69, "volume": 390824.0}, {"date": "2020-01-31", "close": 55.96, "volume": 599660.0}, {"date": "2020-02-03", "close": 56.76, "volume": 471149.0}, {"date": "2020-02-04", "close": 56.59, "volume": 555943.0}, {"date": "2020-02-05", "close": 58.09, "volume": 615100.0}, {"date": "2020-02-06", "close": 57.23, "volume": 474861.0}, {"date": "2020-02-07", "close": 56.11, "volume": 349397.0}, {"date": "2020-02-10", "close": 56.07, "volume": 436044.0}, {"date": "2020-02-11", "close": 56.4, "volume": 4079227.0}, {"date": "2020-02-12", "close": 56.23, "volume": 476263.0}, {"date": "2020-02-13", "close": 56.59, "volume": 322758.0}, {"date": "2020-02-14", "close": 55.75, "volume": 511274.0}, {"date": "2020-02-18", "close": 54.88, "volume": 593684.0}, {"date": "2020-02-19", "close": 55.46, "volume": 597627.0}, {"date": "2020-02-20", "close": 55.22, "volume": 489935.0}, {"date": "2020-02-21", "close": 54.76, "volume": 541447.0}, {"date": "2020-02-24", "close": 52.72, "volume": 727663.0}, {"date": "2020-02-25", "close": 51.07, "volume": 896946.0}, {"date": "2020-02-26", "close": 50.0, "volume": 682178.0}, {"date": "2020-02-27", "close": 48.61, "volume": 757664.0}, {"date": "2020-02-28", "close": 47.98, "volume": 1165957.0}, {"date": "2020-03-02", "close": 49.99, "volume": 692272.0}, {"date": "2020-03-03", "close": 48.26, "volume": 611864.0}, {"date": "2020-03-04", "close": 49.21, "volume": 589475.0}, {"date": "2020-03-05", "close": 46.81, "volume": 713268.0}, {"date": "2020-03-06", "close": 44.04, "volume": 1031120.0}, {"date": "2020-03-09", "close": 38.57, "volume": 2057213.0}, {"date": "2020-03-10", "close": 40.81, "volume": 1793205.0}, {"date": "2020-03-11", "close": 38.31, "volume": 1869389.0}, {"date": "2020-03-12", "close": 33.53, "volume": 1994382.0}, {"date": "2020-03-13", "close": 36.73, "volume": 1467425.0}, {"date": "2020-03-16", "close": 30.33, "volume": 1960687.0}, {"date": "2020-03-17", "close": 29.49, "volume": 2518256.0}, {"date": "2020-03-18", "close": 24.81, "volume": 3046630.0}, {"date": "2020-03-19", "close": 24.83, "volume": 1741440.0}, {"date": "2020-03-20", "close": 26.4, "volume": 5169759.0}, {"date": "2020-03-23", "close": 26.48, "volume": 1653206.0}, {"date": "2020-03-24", "close": 31.8, "volume": 1536405.0}, {"date": "2020-03-25", "close": 33.0, "volume": 1639404.0}, {"date": "2020-03-26", "close": 35.51, "volume": 1421836.0}, {"date": "2020-03-27", "close": 35.42, "volume": 1944037.0}, {"date": "2020-03-30", "close": 35.7, "volume": 1391338.0}, {"date": "2020-03-31", "close": 35.0, "volume": 1746167.0}, {"date": "2020-04-01", "close": 33.48, "volume": 1113282.0}, {"date": "2020-04-02", "close": 32.78, "volume": 991581.0}, {"date": "2020-04-03", "close": 31.75, "volume": 1076431.0}, {"date": "2020-04-06", "close": 34.88, "volume": 1014791.0}, {"date": "2020-04-07", "close": 36.38, "volume": 1648725.0}, {"date": "2020-04-08", "close": 38.21, "volume": 927421.0}, {"date": "2020-04-09", "close": 39.07, "volume": 1988395.0}, {"date": "2020-04-13", "close": 36.57, "volume": 815164.0}, {"date": "2020-04-14", "close": 35.98, "volume": 969447.0}, {"date": "2020-04-15", "close": 33.2, "volume": 1066697.0}, {"date": "2020-04-16", "close": 32.155, "volume": 1054368.0}, {"date": "2020-04-17", "close": 35.19, "volume": 671016.0}, {"date": "2020-04-20", "close": 34.61, "volume": 811899.0}, {"date": "2020-04-21", "close": 33.31, "volume": 868929.0}, {"date": "2020-04-22", "close": 32.75, "volume": 983681.0}, {"date": "2020-04-23", "close": 34.71, "volume": 785637.0}, {"date": "2020-04-24", "close": 35.0, "volume": 784347.0}, {"date": "2020-04-27", "close": 38.35, "volume": 918974.0}, {"date": "2020-04-28", "close": 38.71, "volume": 1042310.0}, {"date": "2020-04-29", "close": 41.85, "volume": 1475099.0}, {"date": "2020-04-30", "close": 38.59, "volume": 1132045.0}, {"date": "2020-05-01", "close": 37.13, "volume": 631859.0}, {"date": "2020-05-04", "close": 37.76, "volume": 943364.0}, {"date": "2020-05-05", "close": 36.27, "volume": 1129007.0}, {"date": "2020-05-06", "close": 34.73, "volume": 921995.0}, {"date": "2020-05-07", "close": 35.63, "volume": 759987.0}, {"date": "2020-05-08", "close": 37.07, "volume": 1398094.0}, {"date": "2020-05-11", "close": 35.95, "volume": 948756.0}, {"date": "2020-05-12", "close": 35.29, "volume": 1057383.0}, {"date": "2020-05-13", "close": 32.82, "volume": 751238.0}, {"date": "2020-05-14", "close": 34.37, "volume": 961369.0}, {"date": "2020-05-15", "close": 34.73, "volume": 835870.0}, {"date": "2020-05-18", "close": 37.55, "volume": 1017246.0}, {"date": "2020-05-19", "close": 36.23, "volume": 910653.0}, {"date": "2020-05-20", "close": 37.66, "volume": 835550.0}, {"date": "2020-05-21", "close": 37.71, "volume": 581101.0}, {"date": "2020-05-22", "close": 37.19, "volume": 703979.0}, {"date": "2020-05-26", "close": 38.56, "volume": 1221489.0}, {"date": "2020-05-27", "close": 41.34, "volume": 823604.0}, {"date": "2020-05-28", "close": 40.04, "volume": 506346.0}, {"date": "2020-05-29", "close": 39.49, "volume": 865484.0}, {"date": "2020-06-01", "close": 39.57, "volume": 731954.0}, {"date": "2020-06-02", "close": 38.92, "volume": 612610.0}, {"date": "2020-06-03", "close": 41.43, "volume": 672822.0}, {"date": "2020-06-04", "close": 42.28, "volume": 912914.0}, {"date": "2020-06-05", "close": 43.6, "volume": 655771.0}, {"date": "2020-06-08", "close": 44.91, "volume": 491889.0}, {"date": "2020-06-09", "close": 42.54, "volume": 656698.0}, {"date": "2020-06-10", "close": 39.68, "volume": 704789.0}, {"date": "2020-06-11", "close": 37.0, "volume": 874712.0}, {"date": "2020-06-12", "close": 38.11, "volume": 831198.0}, {"date": "2020-06-15", "close": 38.62, "volume": 751532.0}, {"date": "2020-06-16", "close": 39.59, "volume": 574281.0}, {"date": "2020-06-17", "close": 38.83, "volume": 717761.0}, {"date": "2020-06-18", "close": 38.95, "volume": 670446.0}, {"date": "2020-06-19", "close": 38.69, "volume": 1239661.0}, {"date": "2020-06-22", "close": 38.38, "volume": 764911.0}, {"date": "2020-06-23", "close": 38.07, "volume": 814396.0}, {"date": "2020-06-24", "close": 36.06, "volume": 554585.0}, {"date": "2020-06-25", "close": 36.77, "volume": 365952.0}, {"date": "2020-06-26", "close": 35.2, "volume": 1364978.0}, {"date": "2020-06-29", "close": 36.99, "volume": 565061.0}, {"date": "2020-06-30", "close": 37.17, "volume": 1252863.0}, {"date": "2020-07-01", "close": 36.07, "volume": 446147.0}, {"date": "2020-07-02", "close": 36.22, "volume": 479225.0}, {"date": "2020-07-06", "close": 36.9, "volume": 750575.0}, {"date": "2020-07-07", "close": 35.24, "volume": 587123.0}, {"date": "2020-07-08", "close": 35.3, "volume": 558848.0}, {"date": "2020-07-09", "close": 34.5, "volume": 655501.0}, {"date": "2020-07-10", "close": 35.82, "volume": 692451.0}, {"date": "2020-07-13", "close": 36.15, "volume": 630300.0}, {"date": "2020-07-14", "close": 35.45, "volume": 415103.0}, {"date": "2020-07-15", "close": 37.39, "volume": 519707.0}, {"date": "2020-07-16", "close": 36.87, "volume": 415425.0}, {"date": "2020-07-17", "close": 36.21, "volume": 283346.0}, {"date": "2020-07-20", "close": 35.9, "volume": 427001.0}, {"date": "2020-07-21", "close": 37.64, "volume": 580454.0}, {"date": "2020-07-22", "close": 37.5, "volume": 703224.0}, {"date": "2020-07-23", "close": 39.9, "volume": 1078568.0}, {"date": "2020-07-24", "close": 38.48, "volume": 686202.0}, {"date": "2020-07-27", "close": 38.28, "volume": 559369.0}, {"date": "2020-07-28", "close": 37.71, "volume": 413790.0}, {"date": "2020-07-29", "close": 38.72, "volume": 318720.0}, {"date": "2020-07-30", "close": 37.86, "volume": 236780.0}, {"date": "2020-07-31", "close": 37.11, "volume": 1053740.0}, {"date": "2020-08-03", "close": 36.92, "volume": 512981.0}, {"date": "2020-08-04", "close": 36.37, "volume": 545948.0}, {"date": "2020-08-05", "close": 36.58, "volume": 609954.0}, {"date": "2020-08-06", "close": 36.09, "volume": 584306.0}, {"date": "2020-08-07", "close": 37.05, "volume": 671216.0}, {"date": "2020-08-10", "close": 37.98, "volume": 1218301.0}, {"date": "2020-08-11", "close": 39.39, "volume": 708608.0}, {"date": "2020-08-12", "close": 37.72, "volume": 672273.0}, {"date": "2020-08-13", "close": 37.33, "volume": 528181.0}, {"date": "2020-08-14", "close": 37.72, "volume": 644281.0}, {"date": "2020-08-17", "close": 37.01, "volume": 433953.0}, {"date": "2020-08-18", "close": 37.26, "volume": 840942.0}, {"date": "2020-08-19", "close": 38.19, "volume": 583060.0}, {"date": "2020-08-20", "close": 37.44, "volume": 657200.0}, {"date": "2020-08-21", "close": 36.91, "volume": 579895.0}, {"date": "2020-08-24", "close": 38.29, "volume": 818749.0}, {"date": "2020-08-25", "close": 38.43, "volume": 802631.0}, {"date": "2020-08-26", "close": 37.46, "volume": 346904.0}, {"date": "2020-08-27", "close": 38.0, "volume": 368279.0}, {"date": "2020-08-28", "close": 38.1, "volume": 283623.0}, {"date": "2020-08-31", "close": 37.04, "volume": 589603.0}, {"date": "2020-09-01", "close": 37.39, "volume": 396167.0}, {"date": "2020-09-02", "close": 37.38, "volume": 317275.0}, {"date": "2020-09-03", "close": 37.51, "volume": 479380.0}, {"date": "2020-09-04", "close": 38.52, "volume": 503739.0}, {"date": "2020-09-08", "close": 37.19, "volume": 524191.0}, {"date": "2020-09-09", "close": 36.8, "volume": 401968.0}, {"date": "2020-09-10", "close": 36.1, "volume": 449624.0}, {"date": "2020-09-11", "close": 36.59, "volume": 415430.0}, {"date": "2020-09-14", "close": 37.3, "volume": 424124.0}, {"date": "2020-09-15", "close": 36.68, "volume": 669102.0}, {"date": "2020-09-16", "close": 37.63, "volume": 806553.0}, {"date": "2020-09-17", "close": 37.52, "volume": 561388.0}, {"date": "2020-09-18", "close": 38.03, "volume": 1855270.0}, {"date": "2020-09-21", "close": 36.93, "volume": 841543.0}, {"date": "2020-09-22", "close": 36.38, "volume": 882957.0}, {"date": "2020-09-23", "close": 35.05, "volume": 690816.0}, {"date": "2020-09-24", "close": 35.0, "volume": 672469.0}, {"date": "2020-09-25", "close": 35.33, "volume": 383820.0}, {"date": "2020-09-28", "close": 36.71, "volume": 346234.0}, {"date": "2020-09-29", "close": 36.15, "volume": 230682.0}, {"date": "2020-09-30", "close": 36.27, "volume": 513021.0}, {"date": "2020-10-01", "close": 36.29, "volume": 441028.0}, {"date": "2020-10-02", "close": 37.8, "volume": 382242.0}, {"date": "2020-10-05", "close": 39.45, "volume": 499549.0}, {"date": "2020-10-06", "close": 38.84, "volume": 410669.0}, {"date": "2020-10-07", "close": 39.83, "volume": 644433.0}, {"date": "2020-10-08", "close": 40.54, "volume": 513507.0}, {"date": "2020-10-09", "close": 40.45, "volume": 719675.0}, {"date": "2020-10-12", "close": 40.37, "volume": 293736.0}, {"date": "2020-10-13", "close": 39.11, "volume": 404995.0}, {"date": "2020-10-14", "close": 38.52, "volume": 299339.0}, {"date": "2020-10-15", "close": 39.4, "volume": 372651.0}, {"date": "2020-10-16", "close": 38.99, "volume": 490036.0}, {"date": "2020-10-19", "close": 38.31, "volume": 526358.0}, {"date": "2020-10-20", "close": 39.29, "volume": 414648.0}, {"date": "2020-10-21", "close": 39.56, "volume": 518828.0}, {"date": "2020-10-22", "close": 41.21, "volume": 421812.0}, {"date": "2020-10-23", "close": 41.27, "volume": 496936.0}, {"date": "2020-10-26", "close": 40.59, "volume": 438339.0}, {"date": "2020-10-27", "close": 39.26, "volume": 492321.0}, {"date": "2020-10-28", "close": 40.21, "volume": 1213020.0}, {"date": "2020-10-29", "close": 42.24, "volume": 621744.0}, {"date": "2020-10-30", "close": 42.2, "volume": 685264.0}, {"date": "2020-11-02", "close": 43.81, "volume": 1124311.0}, {"date": "2020-11-03", "close": 45.9, "volume": 962387.0}, {"date": "2020-11-04", "close": 43.7, "volume": 614257.0}, {"date": "2020-11-05", "close": 44.85, "volume": 383292.0}, {"date": "2020-11-06", "close": 44.58, "volume": 395983.0}, {"date": "2020-11-09", "close": 50.25, "volume": 793956.0}, {"date": "2020-11-10", "close": 50.93, "volume": 394218.0}, {"date": "2020-11-11", "close": 49.41, "volume": 462853.0}, {"date": "2020-11-12", "close": 48.9, "volume": 608187.0}, {"date": "2020-11-13", "close": 50.6, "volume": 357130.0}, {"date": "2020-11-16", "close": 52.1, "volume": 558801.0}, {"date": "2020-11-17", "close": 51.15, "volume": 771177.0}, {"date": "2020-11-18", "close": 50.01, "volume": 668876.0}, {"date": "2020-11-19", "close": 49.81, "volume": 312989.0}, {"date": "2020-11-20", "close": 49.0, "volume": 635285.0}, {"date": "2020-11-23", "close": 50.06, "volume": 474536.0}, {"date": "2020-11-24", "close": 52.04, "volume": 592049.0}, {"date": "2020-11-25", "close": 51.51, "volume": 507305.0}, {"date": "2020-11-27", "close": 50.81, "volume": 149694.0}, {"date": "2020-11-30", "close": 48.53, "volume": 1397401.0}, {"date": "2020-12-01", "close": 49.78, "volume": 415810.0}, {"date": "2020-12-02", "close": 50.26, "volume": 823502.0}, {"date": "2020-12-03", "close": 50.9, "volume": 396027.0}, {"date": "2020-12-04", "close": 52.12, "volume": 384990.0}, {"date": "2020-12-07", "close": 51.93, "volume": 445002.0}, {"date": "2020-12-08", "close": 51.68, "volume": 348615.0}, {"date": "2020-12-09", "close": 52.43, "volume": 309557.0}, {"date": "2020-12-10", "close": 53.19, "volume": 651333.0}, {"date": "2020-12-11", "close": 52.49, "volume": 626414.0}, {"date": "2020-12-14", "close": 53.17, "volume": 586496.0}, {"date": "2020-12-15", "close": 55.32, "volume": 777873.0}, {"date": "2020-12-16", "close": 55.45, "volume": 569996.0}, {"date": "2020-12-17", "close": 55.78, "volume": 595892.0}, {"date": "2020-12-18", "close": 54.98, "volume": 1177797.0}, {"date": "2020-12-21", "close": 55.1, "volume": 578166.0}, {"date": "2020-12-22", "close": 54.26, "volume": 700757.0}, {"date": "2020-12-23", "close": 56.59, "volume": 323503.0}, {"date": "2020-12-24", "close": 56.03, "volume": 128441.0}, {"date": "2020-12-28", "close": 56.68, "volume": 255466.0}, {"date": "2020-12-29", "close": 55.23, "volume": 470992.0}, {"date": "2020-12-30", "close": 55.74, "volume": 240411.0}, {"date": "2020-12-31", "close": 56.32, "volume": 305295.0}, {"date": "2021-01-04", "close": 55.23, "volume": 631444.0}, {"date": "2021-01-05", "close": 55.3, "volume": 301142.0}, {"date": "2021-01-06", "close": 59.02, "volume": 1027385.0}, {"date": "2021-01-07", "close": 59.58, "volume": 614874.0}, {"date": "2021-01-08", "close": 59.55, "volume": 602410.0}, {"date": "2021-01-11", "close": 60.2, "volume": 613786.0}, {"date": "2021-01-12", "close": 60.78, "volume": 399870.0}, {"date": "2021-01-13", "close": 59.82, "volume": 280619.0}, {"date": "2021-01-14", "close": 61.81, "volume": 325812.0}, {"date": "2021-01-15", "close": 60.3, "volume": 344571.0}, {"date": "2021-01-19", "close": 60.4, "volume": 224841.0}, {"date": "2021-01-20", "close": 60.32, "volume": 257533.0}, {"date": "2021-01-21", "close": 59.31, "volume": 418094.0}, {"date": "2021-01-22", "close": 59.8, "volume": 692034.0}, {"date": "2021-01-25", "close": 59.13, "volume": 354452.0}, {"date": "2021-01-26", "close": 57.16, "volume": 491344.0}, {"date": "2021-01-27", "close": 55.15, "volume": 860816.0}, {"date": "2021-01-28", "close": 59.25, "volume": 1652397.0}, {"date": "2021-01-29", "close": 56.75, "volume": 934303.0}, {"date": "2021-02-01", "close": 58.99, "volume": 650735.0}, {"date": "2021-02-02", "close": 61.21, "volume": 937681.0}, {"date": "2021-02-03", "close": 60.73, "volume": 311032.0}, {"date": "2021-02-04", "close": 62.11, "volume": 448769.0}, {"date": "2021-02-05", "close": 61.86, "volume": 435422.0}, {"date": "2021-02-08", "close": 62.37, "volume": 441299.0}, {"date": "2021-02-09", "close": 63.25, "volume": 407408.0}, {"date": "2021-02-10", "close": 62.79, "volume": 367656.0}, {"date": "2021-02-11", "close": 61.78, "volume": 701108.0}, {"date": "2021-02-12", "close": 62.3, "volume": 294615.0}, {"date": "2021-02-16", "close": 62.89, "volume": 499060.0}, {"date": "2021-02-17", "close": 63.88, "volume": 538311.0}, {"date": "2021-02-18", "close": 62.67, "volume": 353843.0}, {"date": "2021-02-19", "close": 63.89, "volume": 261971.0}, {"date": "2021-02-22", "close": 64.71, "volume": 552869.0}, {"date": "2021-02-23", "close": 66.65, "volume": 618790.0}, {"date": "2021-02-24", "close": 69.17, "volume": 752490.0}, {"date": "2021-02-25", "close": 67.56, "volume": 525253.0}, {"date": "2021-02-26", "close": 66.82, "volume": 660556.0}, {"date": "2021-03-01", "close": 69.08, "volume": 535371.0}, {"date": "2021-03-02", "close": 67.93, "volume": 437766.0}, {"date": "2021-03-03", "close": 68.76, "volume": 496712.0}, {"date": "2021-03-04", "close": 68.03, "volume": 504981.0}, {"date": "2021-03-05", "close": 69.23, "volume": 454866.0}, {"date": "2021-03-08", "close": 71.69, "volume": 541739.0}, {"date": "2021-03-09", "close": 70.5, "volume": 590179.0}, {"date": "2021-03-10", "close": 72.16, "volume": 897681.0}, {"date": "2021-03-11", "close": 72.66, "volume": 748213.0}, {"date": "2021-03-12", "close": 73.36, "volume": 620085.0}, {"date": "2021-03-15", "close": 73.52, "volume": 363951.0}, {"date": "2021-03-16", "close": 72.2, "volume": 550615.0}, {"date": "2021-03-17", "close": 72.5, "volume": 321753.0}, {"date": "2021-03-18", "close": 72.56, "volume": 535349.0}, {"date": "2021-03-19", "close": 72.1, "volume": 1863393.0}, {"date": "2021-03-22", "close": 69.51, "volume": 424502.0}, {"date": "2021-03-23", "close": 67.82, "volume": 935684.0}, {"date": "2021-03-24", "close": 68.35, "volume": 616810.0}, {"date": "2021-03-25", "close": 69.76, "volume": 714444.0}, {"date": "2021-03-26", "close": 71.33, "volume": 554990.0}, {"date": "2021-03-29", "close": 69.91, "volume": 1032613.0}, {"date": "2021-03-30", "close": 71.42, "volume": 903239.0}, {"date": "2021-03-31", "close": 70.32, "volume": 605067.0}, {"date": "2021-04-01", "close": 71.52, "volume": 468974.0}, {"date": "2021-04-05", "close": 71.17, "volume": 267525.0}, {"date": "2021-04-06", "close": 71.13, "volume": 230365.0}, {"date": "2021-04-07", "close": 71.13, "volume": 230098.0}, {"date": "2021-04-08", "close": 71.29, "volume": 291401.0}, {"date": "2021-04-09", "close": 71.53, "volume": 269244.0}, {"date": "2021-04-12", "close": 72.45, "volume": 882821.0}, {"date": "2021-04-13", "close": 71.62, "volume": 459588.0}, {"date": "2021-04-14", "close": 72.61, "volume": 469549.0}, {"date": "2021-04-15", "close": 72.19, "volume": 301131.0}, {"date": "2021-04-16", "close": 72.8, "volume": 220718.0}, {"date": "2021-04-19", "close": 71.46, "volume": 514834.0}, {"date": "2021-04-20", "close": 69.535, "volume": 588536.0}, {"date": "2021-04-21", "close": 71.0, "volume": 490439.0}, {"date": "2021-04-22", "close": 70.33, "volume": 351974.0}, {"date": "2021-04-23", "close": 72.82, "volume": 392585.0}, {"date": "2021-04-26", "close": 73.44, "volume": 319154.0}, {"date": "2021-04-27", "close": 75.2, "volume": 673357.0}, {"date": "2021-04-28", "close": 73.73, "volume": 733397.0}, {"date": "2021-04-29", "close": 75.53, "volume": 503826.0}, {"date": "2021-04-30", "close": 73.96, "volume": 1038069.0}, {"date": "2021-05-03", "close": 75.09, "volume": 705978.0}, {"date": "2021-05-04", "close": 76.04, "volume": 704328.0}, {"date": "2021-05-05", "close": 77.73, "volume": 712007.0}, {"date": "2021-05-06", "close": 79.04, "volume": 564419.0}, {"date": "2021-05-07", "close": 79.11, "volume": 755313.0}, {"date": "2021-05-10", "close": 77.69, "volume": 741565.0}, {"date": "2021-05-11", "close": 77.5, "volume": 561981.0}, {"date": "2021-05-12", "close": 77.42, "volume": 1139423.0}, {"date": "2021-05-13", "close": 79.73, "volume": 707476.0}, {"date": "2021-05-14", "close": 80.99, "volume": 522635.0}, {"date": "2021-05-17", "close": 81.83, "volume": 627058.0}, {"date": "2021-05-18", "close": 80.285, "volume": 793479.0}, {"date": "2021-05-19", "close": 81.33, "volume": 1002521.0}, {"date": "2021-05-20", "close": 80.8, "volume": 352576.0}, {"date": "2021-05-21", "close": 81.74, "volume": 549074.0}, {"date": "2021-05-24", "close": 81.11, "volume": 476813.0}, {"date": "2021-05-25", "close": 79.09, "volume": 633647.0}, {"date": "2021-05-26", "close": 80.7, "volume": 603697.0}, {"date": "2021-05-27", "close": 81.84, "volume": 952334.0}, {"date": "2021-05-28", "close": 81.61, "volume": 490273.0}, {"date": "2021-06-01", "close": 81.9, "volume": 558181.0}, {"date": "2021-06-02", "close": 80.7, "volume": 505253.0}, {"date": "2021-06-03", "close": 81.81, "volume": 475343.0}, {"date": "2021-06-04", "close": 81.68, "volume": 395585.0}, {"date": "2021-06-07", "close": 81.68, "volume": 634070.0}, {"date": "2021-06-08", "close": 81.39, "volume": 763889.0}, {"date": "2021-06-09", "close": 80.28, "volume": 454185.0}, {"date": "2021-06-10", "close": 78.72, "volume": 844497.0}, {"date": "2021-06-11", "close": 79.38, "volume": 455698.0}, {"date": "2021-06-14", "close": 77.88, "volume": 496900.0}, {"date": "2021-06-15", "close": 79.3, "volume": 528537.0}, {"date": "2021-06-16", "close": 79.42, "volume": 643327.0}, {"date": "2021-06-17", "close": 74.33, "volume": 1206209.0}, {"date": "2021-06-18", "close": 72.4, "volume": 1532035.0}, {"date": "2021-06-21", "close": 74.77, "volume": 535645.0}, {"date": "2021-06-22", "close": 74.5, "volume": 503212.0}, {"date": "2021-06-23", "close": 74.95, "volume": 334403.0}, {"date": "2021-06-24", "close": 75.98, "volume": 613092.0}, {"date": "2021-06-25", "close": 78.17, "volume": 904533.0}, {"date": "2021-06-28", "close": 76.01, "volume": 539739.0}, {"date": "2021-06-29", "close": 75.02, "volume": 451966.0}, {"date": "2021-06-30", "close": 75.05, "volume": 499212.0}, {"date": "2021-07-01", "close": 76.28, "volume": 341512.0}, {"date": "2021-07-02", "close": 75.51, "volume": 363071.0}, {"date": "2021-07-06", "close": 73.55, "volume": 568021.0}, {"date": "2021-07-07", "close": 73.05, "volume": 532260.0}, {"date": "2021-07-08", "close": 71.57, "volume": 641021.0}, {"date": "2021-07-09", "close": 74.91, "volume": 577282.0}, {"date": "2021-07-12", "close": 75.04, "volume": 525805.0}, {"date": "2021-07-13", "close": 73.58, "volume": 463451.0}, {"date": "2021-07-14", "close": 72.99, "volume": 315016.0}, {"date": "2021-07-15", "close": 73.3, "volume": 570436.0}, {"date": "2021-07-16", "close": 71.57, "volume": 490426.0}, {"date": "2021-07-19", "close": 69.13, "volume": 791689.0}, {"date": "2021-07-20", "close": 70.18, "volume": 717308.0}, {"date": "2021-07-21", "close": 72.7, "volume": 574886.0}, {"date": "2021-07-22", "close": 72.32, "volume": 670694.0}, {"date": "2021-07-23", "close": 72.56, "volume": 339914.0}, {"date": "2021-07-26", "close": 72.84, "volume": 523123.0}, {"date": "2021-07-27", "close": 73.06, "volume": 285169.0}, {"date": "2021-07-28", "close": 72.9, "volume": 421045.0}, {"date": "2021-07-29", "close": 73.82, "volume": 301743.0}, {"date": "2021-07-30", "close": 72.76, "volume": 276289.0}, {"date": "2021-08-02", "close": 72.19, "volume": 428290.0}, {"date": "2021-08-03", "close": 73.1, "volume": 202260.0}, {"date": "2021-08-04", "close": 72.16, "volume": 232608.0}, {"date": "2021-08-05", "close": 73.56, "volume": 327535.0}, {"date": "2021-08-06", "close": 75.41, "volume": 360860.0}, {"date": "2021-08-09", "close": 75.11, "volume": 429797.0}, {"date": "2021-08-10", "close": 75.61, "volume": 461664.0}, {"date": "2021-08-11", "close": 76.96, "volume": 279772.0}, {"date": "2021-08-12", "close": 77.41, "volume": 550784.0}, {"date": "2021-08-13", "close": 76.92, "volume": 326561.0}, {"date": "2021-08-16", "close": 76.46, "volume": 347957.0}, {"date": "2021-08-17", "close": 75.4, "volume": 613817.0}, {"date": "2021-08-18", "close": 74.55, "volume": 380598.0}, {"date": "2021-08-19", "close": 74.21, "volume": 416309.0}, {"date": "2021-08-20", "close": 75.21, "volume": 225203.0}, {"date": "2021-08-23", "close": 75.71, "volume": 301958.0}, {"date": "2021-08-24", "close": 76.58, "volume": 346289.0}, {"date": "2021-08-25", "close": 77.5, "volume": 245790.0}, {"date": "2021-08-26", "close": 76.12, "volume": 311690.0}, {"date": "2021-08-27", "close": 77.32, "volume": 424767.0}, {"date": "2021-08-30", "close": 75.98, "volume": 700927.0}, {"date": "2021-08-31", "close": 75.94, "volume": 404036.0}, {"date": "2021-09-01", "close": 74.94, "volume": 776982.0}, {"date": "2021-09-02", "close": 75.48, "volume": 388136.0}, {"date": "2021-09-03", "close": 74.75, "volume": 315329.0}, {"date": "2021-09-07", "close": 73.96, "volume": 374448.0}, {"date": "2021-09-08", "close": 73.75, "volume": 439785.0}, {"date": "2021-09-09", "close": 74.12, "volume": 501783.0}, {"date": "2021-09-10", "close": 73.6, "volume": 402757.0}, {"date": "2021-09-13", "close": 74.53, "volume": 703579.0}, {"date": "2021-09-14", "close": 72.19, "volume": 300921.0}, {"date": "2021-09-15", "close": 73.9, "volume": 324834.0}, {"date": "2021-09-16", "close": 73.7, "volume": 401495.0}, {"date": "2021-09-17", "close": 73.23, "volume": 1060359.0}, {"date": "2021-09-20", "close": 71.91, "volume": 796576.0}, {"date": "2021-09-21", "close": 71.7, "volume": 477728.0}, {"date": "2021-09-22", "close": 72.79, "volume": 384021.0}, {"date": "2021-09-23", "close": 75.01, "volume": 392308.0}, {"date": "2021-09-24", "close": 76.17, "volume": 314041.0}, {"date": "2021-09-27", "close": 79.03, "volume": 531660.0}, {"date": "2021-09-28", "close": 78.94, "volume": 445392.0}, {"date": "2021-09-29", "close": 78.6, "volume": 358994.0}, {"date": "2021-09-30", "close": 77.67, "volume": 502512.0}, {"date": "2021-10-01", "close": 78.59, "volume": 399664.0}, {"date": "2021-10-04", "close": 80.01, "volume": 379723.0}, {"date": "2021-10-05", "close": 80.56, "volume": 394295.0}, {"date": "2021-10-06", "close": 80.68, "volume": 306471.0}, {"date": "2021-10-07", "close": 81.05, "volume": 430357.0}, {"date": "2021-10-08", "close": 81.41, "volume": 178282.0}, {"date": "2021-10-11", "close": 81.02, "volume": 216441.0}, {"date": "2021-10-12", "close": 80.37, "volume": 309848.0}, {"date": "2021-10-13", "close": 79.0, "volume": 479159.0}, {"date": "2021-10-14", "close": 78.98, "volume": 362471.0}, {"date": "2021-10-15", "close": 79.19, "volume": 311433.0}, {"date": "2021-10-18", "close": 79.71, "volume": 324102.0}, {"date": "2021-10-19", "close": 80.2, "volume": 395363.0}, {"date": "2021-10-20", "close": 82.0, "volume": 540348.0}, {"date": "2021-10-21", "close": 81.42, "volume": 430724.0}, {"date": "2021-10-22", "close": 83.5, "volume": 630938.0}, {"date": "2021-10-25", "close": 85.03, "volume": 638135.0}, {"date": "2021-10-26", "close": 85.03, "volume": 474010.0}, {"date": "2021-10-27", "close": 80.63, "volume": 611362.0}, {"date": "2021-10-28", "close": 81.45, "volume": 656689.0}, {"date": "2021-10-29", "close": 81.44, "volume": 462754.0}, {"date": "2021-11-01", "close": 82.75, "volume": 293733.0}, {"date": "2021-11-02", "close": 80.69, "volume": 294997.0}, {"date": "2021-11-03", "close": 83.16, "volume": 376173.0}, {"date": "2021-11-04", "close": 82.54, "volume": 334105.0}, {"date": "2021-11-05", "close": 82.89, "volume": 228149.0}, {"date": "2021-11-08", "close": 82.62, "volume": 263557.0}, {"date": "2021-11-09", "close": 82.93, "volume": 468918.0}, {"date": "2021-11-10", "close": 83.68, "volume": 323715.0}, {"date": "2021-11-11", "close": 84.21, "volume": 143984.0}, {"date": "2021-11-12", "close": 84.51, "volume": 359434.0}, {"date": "2021-11-15", "close": 84.41, "volume": 186193.0}, {"date": "2021-11-16", "close": 84.7, "volume": 225548.0}, {"date": "2021-11-17", "close": 84.19, "volume": 259992.0}, {"date": "2021-11-18", "close": 83.45, "volume": 384300.0}, {"date": "2021-11-19", "close": 83.01, "volume": 310921.0}, {"date": "2021-11-22", "close": 84.21, "volume": 238030.0}, {"date": "2021-11-23", "close": 86.09, "volume": 300426.0}, {"date": "2021-11-24", "close": 86.22, "volume": 461820.0}, {"date": "2021-11-26", "close": 80.86, "volume": 407598.0}, {"date": "2021-11-29", "close": 80.45, "volume": 558314.0}, {"date": "2021-11-30", "close": 77.82, "volume": 827624.0}, {"date": "2021-12-01", "close": 77.2, "volume": 378904.0}, {"date": "2021-12-02", "close": 79.89, "volume": 397260.0}, {"date": "2021-12-03", "close": 77.79, "volume": 411934.0}, {"date": "2021-12-06", "close": 78.54, "volume": 585858.0}, {"date": "2021-12-07", "close": 79.76, "volume": 286516.0}, {"date": "2021-12-08", "close": 79.56, "volume": 262320.0}, {"date": "2021-12-09", "close": 78.86, "volume": 371807.0}, {"date": "2021-12-10", "close": 80.13, "volume": 326761.0}, {"date": "2021-12-13", "close": 77.21, "volume": 373585.0}, {"date": "2021-12-14", "close": 78.04, "volume": 454414.0}, {"date": "2021-12-15", "close": 78.47, "volume": 479799.0}, {"date": "2021-12-16", "close": 79.38, "volume": 380625.0}, {"date": "2021-12-17", "close": 77.3, "volume": 1223758.0}, {"date": "2021-12-20", "close": 76.0, "volume": 388216.0}, {"date": "2021-12-21", "close": 79.42, "volume": 518203.0}, {"date": "2021-12-22", "close": 80.02, "volume": 314646.0}, {"date": "2021-12-23", "close": 80.66, "volume": 207028.0}, {"date": "2021-12-27", "close": 81.44, "volume": 219147.0}, {"date": "2021-12-28", "close": 81.18, "volume": 163165.0}, {"date": "2021-12-29", "close": 81.93, "volume": 195125.0}, {"date": "2021-12-30", "close": 81.82, "volume": 138263.0}, {"date": "2021-12-31", "close": 82.04, "volume": 135740.0}, {"date": "2022-01-03", "close": 82.73, "volume": 303216.0}, {"date": "2022-01-04", "close": 86.32, "volume": 627974.0}, {"date": "2022-01-05", "close": 86.38, "volume": 998288.0}, {"date": "2022-01-06", "close": 89.23, "volume": 1611740.0}, {"date": "2022-01-07", "close": 91.64, "volume": 1072317.0}, {"date": "2022-01-10", "close": 91.77, "volume": 783178.0}, {"date": "2022-01-11", "close": 92.57, "volume": 393756.0}, {"date": "2022-01-12", "close": 92.92, "volume": 380965.0}, {"date": "2022-01-13", "close": 95.32, "volume": 1038332.0}, {"date": "2022-01-14", "close": 98.46, "volume": 1039533.0}, {"date": "2022-01-18", "close": 96.63, "volume": 1199983.0}, {"date": "2022-01-19", "close": 93.87, "volume": 579991.0}, {"date": "2022-01-20", "close": 90.62, "volume": 1119641.0}, {"date": "2022-01-21", "close": 88.37, "volume": 740719.0}, {"date": "2022-01-24", "close": 89.87, "volume": 1259093.0}, {"date": "2022-01-25", "close": 89.76, "volume": 603884.0}, {"date": "2022-01-26", "close": 88.86, "volume": 752094.0}, {"date": "2022-01-27", "close": 86.32, "volume": 654285.0}, {"date": "2022-01-28", "close": 88.15, "volume": 518405.0}, {"date": "2022-01-31", "close": 89.17, "volume": 732789.0}, {"date": "2022-02-01", "close": 92.22, "volume": 544423.0}, {"date": "2022-02-02", "close": 91.38, "volume": 486990.0}, {"date": "2022-02-03", "close": 90.33, "volume": 571291.0}, {"date": "2022-02-04", "close": 92.57, "volume": 620687.0}, {"date": "2022-02-07", "close": 92.94, "volume": 380613.0}, {"date": "2022-02-08", "close": 94.41, "volume": 615709.0}, {"date": "2022-02-09", "close": 93.33, "volume": 515462.0}, {"date": "2022-02-10", "close": 93.13, "volume": 527912.0}, {"date": "2022-02-11", "close": 92.4, "volume": 534224.0}, {"date": "2022-02-14", "close": 91.68, "volume": 356618.0}, {"date": "2022-02-15", "close": 94.14, "volume": 506105.0}, {"date": "2022-02-16", "close": 93.59, "volume": 549916.0}, {"date": "2022-02-17", "close": 90.19, "volume": 412961.0}, {"date": "2022-02-18", "close": 89.93, "volume": 443074.0}, {"date": "2022-02-22", "close": 89.43, "volume": 439195.0}, {"date": "2022-02-23", "close": 88.89, "volume": 543090.0}, {"date": "2022-02-24", "close": 87.13, "volume": 970377.0}, {"date": "2022-02-25", "close": 91.84, "volume": 537908.0}, {"date": "2022-02-28", "close": 91.85, "volume": 599252.0}, {"date": "2022-03-01", "close": 87.04, "volume": 798969.0}, {"date": "2022-03-02", "close": 91.63, "volume": 675257.0}, {"date": "2022-03-03", "close": 91.41, "volume": 957341.0}, {"date": "2022-03-04", "close": 84.68, "volume": 879482.0}, {"date": "2022-03-07", "close": 80.12, "volume": 779923.0}, {"date": "2022-03-08", "close": 79.77, "volume": 679831.0}, {"date": "2022-03-09", "close": 83.96, "volume": 676178.0}, {"date": "2022-03-10", "close": 81.95, "volume": 602051.0}, {"date": "2022-03-11", "close": 81.18, "volume": 671703.0}, {"date": "2022-03-14", "close": 79.93, "volume": 1815385.0}, {"date": "2022-03-15", "close": 80.94, "volume": 1001531.0}, {"date": "2022-03-16", "close": 83.96, "volume": 991884.0}, {"date": "2022-03-17", "close": 83.72, "volume": 959056.0}, {"date": "2022-03-18", "close": 84.51, "volume": 4398976.0}, {"date": "2022-03-21", "close": 84.17, "volume": 715911.0}, {"date": "2022-03-22", "close": 85.25, "volume": 788327.0}, {"date": "2022-03-23", "close": 82.79, "volume": 646497.0}, {"date": "2022-03-24", "close": 82.67, "volume": 439173.0}, {"date": "2022-03-25", "close": 84.47, "volume": 705180.0}, {"date": "2022-03-28", "close": 83.51, "volume": 454255.0}, {"date": "2022-03-29", "close": 85.0, "volume": 651896.0}, {"date": "2022-03-30", "close": 83.16, "volume": 1032947.0}, {"date": "2022-03-31", "close": 81.74, "volume": 482732.0}, {"date": "2022-04-01", "close": 80.95, "volume": 453182.0}, {"date": "2022-04-04", "close": 80.74, "volume": 796106.0}, {"date": "2022-04-05", "close": 80.38, "volume": 541181.0}, {"date": "2022-04-06", "close": 80.01, "volume": 613736.0}, {"date": "2022-04-07", "close": 79.67, "volume": 482422.0}, {"date": "2022-04-08", "close": 80.15, "volume": 515718.0}, {"date": "2022-04-11", "close": 80.8, "volume": 563578.0}, {"date": "2022-04-12", "close": 80.04, "volume": 462810.0}, {"date": "2022-04-13", "close": 80.81, "volume": 533217.0}, {"date": "2022-04-14", "close": 80.81, "volume": 424960.0}, {"date": "2022-04-18", "close": 80.61, "volume": 406519.0}, {"date": "2022-04-19", "close": 82.31, "volume": 590701.0}, {"date": "2022-04-20", "close": 83.0, "volume": 364945.0}, {"date": "2022-04-21", "close": 81.37, "volume": 494329.0}, {"date": "2022-04-22", "close": 79.55, "volume": 678896.0}, {"date": "2022-04-25", "close": 79.95, "volume": 1046540.0}, {"date": "2022-04-26", "close": 78.57, "volume": 943366.0}, {"date": "2022-04-27", "close": 79.62, "volume": 574844.0}, {"date": "2022-04-28", "close": 80.76, "volume": 497709.0}, {"date": "2022-04-29", "close": 77.99, "volume": 567672.0}, {"date": "2022-05-02", "close": 79.71, "volume": 611734.0}, {"date": "2022-05-03", "close": 80.95, "volume": 532106.0}, {"date": "2022-05-04", "close": 82.25, "volume": 403563.0}, {"date": "2022-05-05", "close": 81.39, "volume": 662396.0}, {"date": "2022-05-06", "close": 79.83, "volume": 429199.0}, {"date": "2022-05-09", "close": 78.98, "volume": 390819.0}, {"date": "2022-05-10", "close": 77.75, "volume": 795395.0}, {"date": "2022-05-11", "close": 77.71, "volume": 729645.0}, {"date": "2022-05-12", "close": 77.37, "volume": 582479.0}, {"date": "2022-05-13", "close": 77.92, "volume": 354660.0}, {"date": "2022-05-16", "close": 77.68, "volume": 375639.0}, {"date": "2022-05-17", "close": 80.6, "volume": 297950.0}, {"date": "2022-05-18", "close": 77.81, "volume": 557393.0}, {"date": "2022-05-19", "close": 76.48, "volume": 563450.0}, {"date": "2022-05-20", "close": 76.96, "volume": 624336.0}, {"date": "2022-05-23", "close": 78.91, "volume": 421911.0}, {"date": "2022-05-24", "close": 78.29, "volume": 429973.0}, {"date": "2022-05-25", "close": 79.5, "volume": 432811.0}, {"date": "2022-05-26", "close": 80.68, "volume": 346770.0}, {"date": "2022-05-27", "close": 81.59, "volume": 297659.0}, {"date": "2022-05-31", "close": 81.71, "volume": 683135.0}, {"date": "2022-06-01", "close": 80.87, "volume": 489989.0}, {"date": "2022-06-02", "close": 81.23, "volume": 543250.0}, {"date": "2022-06-03", "close": 80.36, "volume": 387373.0}, {"date": "2022-06-06", "close": 82.56, "volume": 551888.0}, {"date": "2022-06-07", "close": 83.56, "volume": 540312.0}, {"date": "2022-06-08", "close": 82.53, "volume": 423484.0}, {"date": "2022-06-09", "close": 80.53, "volume": 586216.0}, {"date": "2022-06-10", "close": 77.95, "volume": 621651.0}, {"date": "2022-06-13", "close": 76.81, "volume": 790368.0}, {"date": "2022-06-14", "close": 78.79, "volume": 1002292.0}, {"date": "2022-06-15", "close": 78.43, "volume": 725475.0}, {"date": "2022-06-16", "close": 74.83, "volume": 741349.0}, {"date": "2022-06-17", "close": 77.23, "volume": 1295031.0}, {"date": "2022-06-21", "close": 78.37, "volume": 489868.0}, {"date": "2022-06-22", "close": 78.59, "volume": 544581.0}, {"date": "2022-06-23", "close": 76.37, "volume": 678786.0}, {"date": "2022-06-24", "close": 78.88, "volume": 1086409.0}, {"date": "2022-06-27", "close": 78.99, "volume": 640347.0}, {"date": "2022-06-28", "close": 79.08, "volume": 299451.0}, {"date": "2022-06-29", "close": 77.91, "volume": 475631.0}, {"date": "2022-06-30", "close": 76.93, "volume": 575569.0}, {"date": "2022-07-01", "close": 78.45, "volume": 441714.0}, {"date": "2022-07-05", "close": 77.88, "volume": 581084.0}, {"date": "2022-07-06", "close": 76.89, "volume": 587448.0}, {"date": "2022-07-07", "close": 77.0, "volume": 516392.0}, {"date": "2022-07-08", "close": 76.33, "volume": 432852.0}, {"date": "2022-07-11", "close": 76.69, "volume": 629284.0}, {"date": "2022-07-12", "close": 76.01, "volume": 387079.0}, {"date": "2022-07-13", "close": 74.75, "volume": 464449.0}, {"date": "2022-07-14", "close": 74.1, "volume": 422072.0}, {"date": "2022-07-15", "close": 76.45, "volume": 384544.0}, {"date": "2022-07-18", "close": 77.59, "volume": 404711.0}, {"date": "2022-07-19", "close": 79.7, "volume": 377248.0}, {"date": "2022-07-20", "close": 79.0, "volume": 457221.0}, {"date": "2022-07-21", "close": 79.26, "volume": 222632.0}, {"date": "2022-07-22", "close": 78.82, "volume": 187786.0}, {"date": "2022-07-25", "close": 79.79, "volume": 521065.0}, {"date": "2022-07-26", "close": 78.73, "volume": 631447.0}, {"date": "2022-07-27", "close": 80.05, "volume": 489905.0}, {"date": "2022-07-28", "close": 76.71, "volume": 833984.0}, {"date": "2022-07-29", "close": 77.67, "volume": 675913.0}, {"date": "2022-08-01", "close": 77.81, "volume": 522753.0}, {"date": "2022-08-02", "close": 76.79, "volume": 541769.0}, {"date": "2022-08-03", "close": 77.01, "volume": 436824.0}, {"date": "2022-08-04", "close": 76.01, "volume": 403120.0}, {"date": "2022-08-05", "close": 76.13, "volume": 555728.0}, {"date": "2022-08-08", "close": 76.31, "volume": 571035.0}, {"date": "2022-08-09", "close": 76.45, "volume": 445999.0}, {"date": "2022-08-10", "close": 78.65, "volume": 844218.0}, {"date": "2022-08-11", "close": 80.64, "volume": 333899.0}, {"date": "2022-08-12", "close": 81.41, "volume": 301512.0}, {"date": "2022-08-15", "close": 81.23, "volume": 740450.0}, {"date": "2022-08-16", "close": 81.97, "volume": 549003.0}, {"date": "2022-08-17", "close": 81.16, "volume": 375728.0}, {"date": "2022-08-18", "close": 82.53, "volume": 488042.0}, {"date": "2022-08-19", "close": 82.62, "volume": 533823.0}, {"date": "2022-08-22", "close": 79.7, "volume": 403084.0}, {"date": "2022-08-23", "close": 79.43, "volume": 385678.0}, {"date": "2022-08-24", "close": 79.0, "volume": 332543.0}, {"date": "2022-08-25", "close": 81.0, "volume": 370517.0}, {"date": "2022-08-26", "close": 79.95, "volume": 405602.0}, {"date": "2022-08-29", "close": 78.4, "volume": 484857.0}, {"date": "2022-08-30", "close": 77.57, "volume": 356697.0}, {"date": "2022-08-31", "close": 77.22, "volume": 463764.0}, {"date": "2022-09-01", "close": 76.56, "volume": 462359.0}, {"date": "2022-09-02", "close": 76.3, "volume": 454711.0}, {"date": "2022-09-06", "close": 74.49, "volume": 600229.0}, {"date": "2022-09-07", "close": 76.46, "volume": 403181.0}, {"date": "2022-09-08", "close": 78.43, "volume": 405575.0}, {"date": "2022-09-09", "close": 80.08, "volume": 581539.0}, {"date": "2022-09-12", "close": 80.83, "volume": 389067.0}, {"date": "2022-09-13", "close": 79.36, "volume": 473071.0}, {"date": "2022-09-14", "close": 79.47, "volume": 616673.0}, {"date": "2022-09-15", "close": 79.7, "volume": 605930.0}, {"date": "2022-09-16", "close": 78.18, "volume": 1417790.0}, {"date": "2022-09-19", "close": 79.55, "volume": 617542.0}, {"date": "2022-09-20", "close": 78.68, "volume": 486340.0}, {"date": "2022-09-21", "close": 77.01, "volume": 701648.0}, {"date": "2022-09-22", "close": 75.35, "volume": 330089.0}, {"date": "2022-09-23", "close": 73.31, "volume": 521031.0}, {"date": "2022-09-26", "close": 72.08, "volume": 869992.0}, {"date": "2022-09-27", "close": 71.92, "volume": 550567.0}, {"date": "2022-09-28", "close": 73.02, "volume": 547338.0}, {"date": "2022-09-29", "close": 72.18, "volume": 338755.0}, {"date": "2022-09-30", "close": 72.06, "volume": 522638.0}, {"date": "2022-10-03", "close": 73.66, "volume": 546442.0}, {"date": "2022-10-04", "close": 75.58, "volume": 1474958.0}, {"date": "2022-10-05", "close": 74.78, "volume": 633814.0}, {"date": "2022-10-06", "close": 73.33, "volume": 483015.0}, {"date": "2022-10-07", "close": 71.23, "volume": 1299624.0}, {"date": "2022-10-10", "close": 70.71, "volume": 593402.0}, {"date": "2022-10-11", "close": 70.02, "volume": 590044.0}, {"date": "2022-10-12", "close": 68.95, "volume": 707227.0}, {"date": "2022-10-13", "close": 72.91, "volume": 680162.0}, {"date": "2022-10-14", "close": 73.14, "volume": 638087.0}, {"date": "2022-10-17", "close": 74.56, "volume": 387585.0}, {"date": "2022-10-18", "close": 75.49, "volume": 457045.0}, {"date": "2022-10-19", "close": 73.44, "volume": 479114.0}, {"date": "2022-10-20", "close": 71.3, "volume": 413839.0}, {"date": "2022-10-21", "close": 72.38, "volume": 407056.0}, {"date": "2022-10-24", "close": 73.77, "volume": 627116.0}, {"date": "2022-10-25", "close": 75.24, "volume": 848345.0}, {"date": "2022-10-26", "close": 70.14, "volume": 1973367.0}, {"date": "2022-10-27", "close": 70.06, "volume": 1097352.0}, {"date": "2022-10-28", "close": 70.65, "volume": 964688.0}, {"date": "2022-10-31", "close": 70.72, "volume": 800772.0}, {"date": "2022-11-01", "close": 71.37, "volume": 810312.0}, {"date": "2022-11-02", "close": 67.88, "volume": 561606.0}, {"date": "2022-11-03", "close": 66.32, "volume": 650016.0}, {"date": "2022-11-04", "close": 66.97, "volume": 366764.0}, {"date": "2022-11-07", "close": 69.5, "volume": 835944.0}, {"date": "2022-11-08", "close": 69.5, "volume": 328595.0}, {"date": "2022-11-09", "close": 68.08, "volume": 436976.0}, {"date": "2022-11-10", "close": 72.56, "volume": 745942.0}, {"date": "2022-11-11", "close": 73.17, "volume": 566442.0}, {"date": "2022-11-14", "close": 71.97, "volume": 509069.0}, {"date": "2022-11-15", "close": 72.67, "volume": 339756.0}, {"date": "2022-11-16", "close": 71.55, "volume": 294278.0}, {"date": "2022-11-17", "close": 69.38, "volume": 407233.0}, {"date": "2022-11-18", "close": 69.4, "volume": 432983.0}, {"date": "2022-11-21", "close": 70.02, "volume": 381403.0}, {"date": "2022-11-22", "close": 71.63, "volume": 363472.0}, {"date": "2022-11-23", "close": 71.33, "volume": 228312.0}, {"date": "2022-11-25", "close": 72.0, "volume": 147340.0}, {"date": "2022-11-28", "close": 71.49, "volume": 462747.0}, {"date": "2022-11-29", "close": 71.54, "volume": 238605.0}, {"date": "2022-11-30", "close": 73.02, "volume": 584463.0}, {"date": "2022-12-01", "close": 71.28, "volume": 439507.0}, {"date": "2022-12-02", "close": 70.8, "volume": 316642.0}, {"date": "2022-12-05", "close": 67.28, "volume": 549706.0}, {"date": "2022-12-06", "close": 66.51, "volume": 616693.0}, {"date": "2022-12-07", "close": 65.5, "volume": 759947.0}, {"date": "2022-12-08", "close": 65.22, "volume": 689994.0}, {"date": "2022-12-09", "close": 65.66, "volume": 458475.0}, {"date": "2022-12-12", "close": 67.86, "volume": 585976.0}, {"date": "2022-12-13", "close": 65.7, "volume": 678017.0}, {"date": "2022-12-14", "close": 65.0, "volume": 641546.0}, {"date": "2022-12-15", "close": 63.33, "volume": 633078.0}, {"date": "2022-12-16", "close": 63.34, "volume": 765477.0}, {"date": "2022-12-19", "close": 63.74, "volume": 387829.0}, {"date": "2022-12-20", "close": 63.6, "volume": 543701.0}, {"date": "2022-12-21", "close": 64.09, "volume": 214121.0}, {"date": "2022-12-22", "close": 64.07, "volume": 322209.0}, {"date": "2022-12-23", "close": 64.99, "volume": 258641.0}, {"date": "2022-12-27", "close": 64.48, "volume": 766909.0}, {"date": "2022-12-28", "close": 64.26, "volume": 520234.0}, {"date": "2022-12-29", "close": 65.27, "volume": 664232.0}, {"date": "2022-12-30", "close": 66.32, "volume": 686481.0}, {"date": "2023-01-03", "close": 65.57, "volume": 397291.0}, {"date": "2023-01-04", "close": 67.13, "volume": 412807.0}, {"date": "2023-01-05", "close": 66.38, "volume": 331379.0}, {"date": "2023-01-06", "close": 68.48, "volume": 318236.0}, {"date": "2023-01-09", "close": 67.77, "volume": 384438.0}, {"date": "2023-01-10", "close": 67.7, "volume": 366902.0}, {"date": "2023-01-11", "close": 68.52, "volume": 369122.0}, {"date": "2023-01-12", "close": 68.45, "volume": 367214.0}, {"date": "2023-01-13", "close": 68.52, "volume": 344590.0}, {"date": "2023-01-17", "close": 68.07, "volume": 472913.0}, {"date": "2023-01-18", "close": 65.98, "volume": 532590.0}, {"date": "2023-01-19", "close": 67.25, "volume": 498653.0}, {"date": "2023-01-20", "close": 68.83, "volume": 328731.0}, {"date": "2023-01-23", "close": 69.04, "volume": 557138.0}, {"date": "2023-01-24", "close": 68.34, "volume": 501142.0}, {"date": "2023-01-25", "close": 66.16, "volume": 1537416.0}, {"date": "2023-01-26", "close": 65.69, "volume": 909899.0}, {"date": "2023-01-27", "close": 67.04, "volume": 615165.0}, {"date": "2023-01-30", "close": 66.24, "volume": 602809.0}, {"date": "2023-01-31", "close": 68.64, "volume": 733064.0}, {"date": "2023-02-01", "close": 68.92, "volume": 668915.0}, {"date": "2023-02-02", "close": 70.69, "volume": 427749.0}, {"date": "2023-02-03", "close": 70.8, "volume": 390941.0}, {"date": "2023-02-06", "close": 70.02, "volume": 461068.0}, {"date": "2023-02-07", "close": 70.95, "volume": 571832.0}, {"date": "2023-02-08", "close": 70.42, "volume": 393485.0}, {"date": "2023-02-09", "close": 69.8, "volume": 305962.0}, {"date": "2023-02-10", "close": 70.22, "volume": 484633.0}, {"date": "2023-02-13", "close": 70.52, "volume": 452963.0}, {"date": "2023-02-14", "close": 71.02, "volume": 331258.0}, {"date": "2023-02-15", "close": 71.44, "volume": 404777.0}, {"date": "2023-02-16", "close": 71.52, "volume": 460663.0}, {"date": "2023-02-17", "close": 73.04, "volume": 598759.0}, {"date": "2023-02-21", "close": 70.75, "volume": 457486.0}, {"date": "2023-02-22", "close": 70.6, "volume": 329261.0}, {"date": "2023-02-23", "close": 70.63, "volume": 213548.0}, {"date": "2023-02-24", "close": 71.27, "volume": 370351.0}, {"date": "2023-02-27", "close": 71.56, "volume": 579042.0}, {"date": "2023-02-28", "close": 71.4, "volume": 698769.0}, {"date": "2023-03-01", "close": 71.33, "volume": 472981.0}, {"date": "2023-03-02", "close": 69.27, "volume": 468115.0}, {"date": "2023-03-03", "close": 70.11, "volume": 514725.0}, {"date": "2023-03-06", "close": 69.14, "volume": 562005.0}, {"date": "2023-03-07", "close": 66.74, "volume": 294726.0}, {"date": "2023-03-08", "close": 66.46, "volume": 479671.0}, {"date": "2023-03-09", "close": 62.0, "volume": 1275446.0}, {"date": "2023-03-10", "close": 61.03, "volume": 1423826.0}, {"date": "2023-03-13", "close": 54.92, "volume": 2866176.0}, {"date": "2023-03-14", "close": 53.42, "volume": 1926315.0}, {"date": "2023-03-15", "close": 51.72, "volume": 1887387.0}, {"date": "2023-03-16", "close": 52.7, "volume": 2240442.0}, {"date": "2023-03-17", "close": 50.85, "volume": 4962424.0}, {"date": "2023-03-20", "close": 52.23, "volume": 985183.0}, {"date": "2023-03-21", "close": 54.3, "volume": 1053517.0}, {"date": "2023-03-22", "close": 52.08, "volume": 869158.0}, {"date": "2023-03-23", "close": 52.7, "volume": 1732608.0}, {"date": "2023-03-24", "close": 54.32, "volume": 1078107.0}, {"date": "2023-03-27", "close": 54.62, "volume": 862281.0}, {"date": "2023-03-28", "close": 54.49, "volume": 499410.0}, {"date": "2023-03-29", "close": 55.48, "volume": 710510.0}, {"date": "2023-03-30", "close": 54.81, "volume": 594054.0}, {"date": "2023-03-31", "close": 57.41, "volume": 1110956.0}, {"date": "2023-04-03", "close": 57.4, "volume": 1228155.0}, {"date": "2023-04-04", "close": 55.85, "volume": 680904.0}, {"date": "2023-04-05", "close": 55.83, "volume": 572495.0}, {"date": "2023-04-06", "close": 57.28, "volume": 795420.0}, {"date": "2023-04-10", "close": 58.24, "volume": 924330.0}, {"date": "2023-04-11", "close": 59.05, "volume": 669930.0}, {"date": "2023-04-12", "close": 58.83, "volume": 508743.0}, {"date": "2023-04-13", "close": 59.64, "volume": 726103.0}, {"date": "2023-04-14", "close": 58.76, "volume": 630769.0}, {"date": "2023-04-17", "close": 59.53, "volume": 517521.0}, {"date": "2023-04-18", "close": 58.06, "volume": 472680.0}, {"date": "2023-04-19", "close": 59.9, "volume": 651643.0}, {"date": "2023-04-20", "close": 59.07, "volume": 553245.0}, {"date": "2023-04-21", "close": 59.94, "volume": 683104.0}, {"date": "2023-04-24", "close": 59.05, "volume": 550512.0}, {"date": "2023-04-25", "close": 57.17, "volume": 751052.0}, {"date": "2023-04-26", "close": 58.99, "volume": 1328965.0}, {"date": "2023-04-27", "close": 59.02, "volume": 736591.0}, {"date": "2023-04-28", "close": 60.01, "volume": 600767.0}, {"date": "2023-05-01", "close": 58.69, "volume": 375294.0}, {"date": "2023-05-02", "close": 57.0, "volume": 911543.0}, {"date": "2023-05-03", "close": 55.12, "volume": 695485.0}, {"date": "2023-05-04", "close": 54.7, "volume": 1263974.0}, {"date": "2023-05-05", "close": 56.73, "volume": 736920.0}, {"date": "2023-05-08", "close": 56.31, "volume": 716659.0}, {"date": "2023-05-09", "close": 55.76, "volume": 358692.0}, {"date": "2023-05-10", "close": 55.25, "volume": 332398.0}, {"date": "2023-05-11", "close": 54.37, "volume": 431834.0}, {"date": "2023-05-12", "close": 54.57, "volume": 373369.0}, {"date": "2023-05-15", "close": 55.56, "volume": 417143.0}, {"date": "2023-05-16", "close": 54.6, "volume": 515571.0}, {"date": "2023-05-17", "close": 58.32, "volume": 517674.0}, {"date": "2023-05-18", "close": 58.75, "volume": 447673.0}, {"date": "2023-05-19", "close": 57.96, "volume": 553701.0}, {"date": "2023-05-22", "close": 58.68, "volume": 496686.0}, {"date": "2023-05-23", "close": 60.31, "volume": 632189.0}, {"date": "2023-05-24", "close": 58.75, "volume": 406726.0}, {"date": "2023-05-25", "close": 58.34, "volume": 219378.0}, {"date": "2023-05-26", "close": 59.15, "volume": 272133.0}, {"date": "2023-05-30", "close": 59.41, "volume": 381562.0}, {"date": "2023-05-31", "close": 57.18, "volume": 586219.0}, {"date": "2023-06-01", "close": 59.85, "volume": 602770.0}, {"date": "2023-06-02", "close": 62.87, "volume": 547335.0}, {"date": "2023-06-05", "close": 61.29, "volume": 357023.0}, {"date": "2023-06-06", "close": 63.16, "volume": 549479.0}, {"date": "2023-06-07", "close": 63.84, "volume": 478572.0}, {"date": "2023-06-08", "close": 63.23, "volume": 494768.0}, {"date": "2023-06-09", "close": 62.4, "volume": 427034.0}, {"date": "2023-06-12", "close": 61.55, "volume": 374046.0}, {"date": "2023-06-13", "close": 62.07, "volume": 584391.0}, {"date": "2023-06-14", "close": 61.17, "volume": 546286.0}, {"date": "2023-06-15", "close": 62.29, "volume": 475126.0}, {"date": "2023-06-16", "close": 61.55, "volume": 943835.0}, {"date": "2023-06-20", "close": 61.35, "volume": 384230.0}, {"date": "2023-06-21", "close": 60.7, "volume": 443739.0}, {"date": "2023-06-22", "close": 58.82, "volume": 403182.0}, {"date": "2023-06-23", "close": 58.52, "volume": 473362.0}, {"date": "2023-06-26", "close": 59.82, "volume": 356288.0}, {"date": "2023-06-27", "close": 60.58, "volume": 327700.0}, {"date": "2023-06-28", "close": 60.05, "volume": 347499.0}, {"date": "2023-06-29", "close": 60.67, "volume": 339266.0}, {"date": "2023-06-30", "close": 60.52, "volume": 335298.0}, {"date": "2023-07-03", "close": 62.08, "volume": 156203.0}, {"date": "2023-07-05", "close": 61.27, "volume": 243276.0}, {"date": "2023-07-06", "close": 61.1, "volume": 339370.0}, {"date": "2023-07-07", "close": 62.36, "volume": 538674.0}, {"date": "2023-07-10", "close": 62.23, "volume": 280542.0}, {"date": "2023-07-11", "close": 63.19, "volume": 519875.0}, {"date": "2023-07-12", "close": 63.7, "volume": 448542.0}, {"date": "2023-07-13", "close": 64.04, "volume": 294045.0}, {"date": "2023-07-14", "close": 62.54, "volume": 294579.0}, {"date": "2023-07-17", "close": 63.32, "volume": 299069.0}, {"date": "2023-07-18", "close": 65.93, "volume": 488682.0}, {"date": "2023-07-19", "close": 66.75, "volume": 409668.0}, {"date": "2023-07-20", "close": 66.74, "volume": 574399.0}, {"date": "2023-07-21", "close": 67.15, "volume": 484298.0}, {"date": "2023-07-24", "close": 68.64, "volume": 573434.0}, {"date": "2023-07-25", "close": 67.55, "volume": 520667.0}, {"date": "2023-07-26", "close": 71.85, "volume": 879532.0}, {"date": "2023-07-27", "close": 70.68, "volume": 798373.0}, {"date": "2023-07-28", "close": 72.5, "volume": 471297.0}, {"date": "2023-07-31", "close": 72.55, "volume": 433068.0}, {"date": "2023-08-01", "close": 72.3, "volume": 275105.0}, {"date": "2023-08-02", "close": 72.04, "volume": 289150.0}, {"date": "2023-08-03", "close": 73.08, "volume": 432325.0}, {"date": "2023-08-04", "close": 72.97, "volume": 251759.0}, {"date": "2023-08-07", "close": 73.27, "volume": 247845.0}, {"date": "2023-08-08", "close": 71.9, "volume": 319743.0}, {"date": "2023-08-09", "close": 70.73, "volume": 214621.0}, {"date": "2023-08-10", "close": 70.53, "volume": 266578.0}, {"date": "2023-08-11", "close": 70.19, "volume": 421915.0}, {"date": "2023-08-14", "close": 68.89, "volume": 285259.0}, {"date": "2023-08-15", "close": 66.4, "volume": 367219.0}, {"date": "2023-08-16", "close": 66.48, "volume": 504955.0}, {"date": "2023-08-17", "close": 66.5, "volume": 340224.0}, {"date": "2023-08-18", "close": 66.59, "volume": 281005.0}, {"date": "2023-08-21", "close": 66.0, "volume": 237760.0}, {"date": "2023-08-22", "close": 63.92, "volume": 381259.0}, {"date": "2023-08-23", "close": 64.42, "volume": 234237.0}, {"date": "2023-08-24", "close": 64.82, "volume": 265989.0}, {"date": "2023-08-25", "close": 63.88, "volume": 189973.0}, {"date": "2023-08-28", "close": 65.08, "volume": 291166.0}, {"date": "2023-08-29", "close": 67.12, "volume": 387951.0}, {"date": "2023-08-30", "close": 66.83, "volume": 290496.0}, {"date": "2023-08-31", "close": 68.28, "volume": 852987.0}, {"date": "2023-09-01", "close": 69.92, "volume": 434474.0}, {"date": "2023-09-05", "close": 67.61, "volume": 647752.0}, {"date": "2023-09-06", "close": 65.33, "volume": 432134.0}, {"date": "2023-09-07", "close": 64.25, "volume": 678138.0}, {"date": "2023-09-08", "close": 65.53, "volume": 256879.0}, {"date": "2023-09-11", "close": 64.61, "volume": 265941.0}, {"date": "2023-09-12", "close": 64.51, "volume": 325334.0}, {"date": "2023-09-13", "close": 63.37, "volume": 426962.0}, {"date": "2023-09-14", "close": 64.09, "volume": 290858.0}, {"date": "2023-09-15", "close": 63.83, "volume": 1548671.0}, {"date": "2023-09-18", "close": 63.87, "volume": 267534.0}, {"date": "2023-09-19", "close": 63.19, "volume": 388498.0}, {"date": "2023-09-20", "close": 62.92, "volume": 359666.0}, {"date": "2023-09-21", "close": 61.85, "volume": 318740.0}, {"date": "2023-09-22", "close": 61.9, "volume": 301745.0}, {"date": "2023-09-25", "close": 62.3, "volume": 220104.0}, {"date": "2023-09-26", "close": 61.42, "volume": 151086.0}, {"date": "2023-09-27", "close": 61.28, "volume": 280503.0}, {"date": "2023-09-28", "close": 62.4, "volume": 225846.0}, {"date": "2023-09-29", "close": 63.01, "volume": 429888.0}, {"date": "2023-10-02", "close": 61.89, "volume": 329847.0}, {"date": "2023-10-03", "close": 60.66, "volume": 278898.0}, {"date": "2023-10-04", "close": 61.95, "volume": 425280.0}, {"date": "2023-10-05", "close": 63.83, "volume": 385391.0}, {"date": "2023-10-06", "close": 64.16, "volume": 395148.0}, {"date": "2023-10-09", "close": 64.13, "volume": 292749.0}, {"date": "2023-10-10", "close": 64.48, "volume": 251545.0}, {"date": "2023-10-11", "close": 64.12, "volume": 510926.0}, {"date": "2023-10-12", "close": 63.77, "volume": 269007.0}, {"date": "2023-10-13", "close": 62.75, "volume": 194682.0}, {"date": "2023-10-16", "close": 64.13, "volume": 238142.0}, {"date": "2023-10-17", "close": 65.67, "volume": 402417.0}, {"date": "2023-10-18", "close": 63.77, "volume": 212133.0}, {"date": "2023-10-19", "close": 63.04, "volume": 185332.0}, {"date": "2023-10-20", "close": 60.55, "volume": 297321.0}, {"date": "2023-10-23", "close": 60.5, "volume": 452794.0}, {"date": "2023-10-24", "close": 60.99, "volume": 300286.0}, {"date": "2023-10-25", "close": 59.99, "volume": 548277.0}, {"date": "2023-10-26", "close": 64.63, "volume": 812718.0}, {"date": "2023-10-27", "close": 64.84, "volume": 603486.0}, {"date": "2023-10-30", "close": 65.33, "volume": 405761.0}, {"date": "2023-10-31", "close": 65.04, "volume": 300107.0}, {"date": "2023-11-01", "close": 65.71, "volume": 334260.0}, {"date": "2023-11-02", "close": 68.0, "volume": 404331.0}, {"date": "2023-11-03", "close": 69.53, "volume": 573095.0}, {"date": "2023-11-06", "close": 69.08, "volume": 428598.0}, {"date": "2023-11-07", "close": 68.86, "volume": 343433.0}, {"date": "2023-11-08", "close": 68.09, "volume": 182089.0}, {"date": "2023-11-09", "close": 67.35, "volume": 299450.0}, {"date": "2023-11-10", "close": 68.02, "volume": 184516.0}, {"date": "2023-11-13", "close": 67.98, "volume": 238191.0}, {"date": "2023-11-14", "close": 71.91, "volume": 484179.0}, {"date": "2023-11-15", "close": 72.68, "volume": 297993.0}, {"date": "2023-11-16", "close": 72.35, "volume": 257403.0}, {"date": "2023-11-17", "close": 72.83, "volume": 412243.0}, {"date": "2023-11-20", "close": 72.39, "volume": 498535.0}, {"date": "2023-11-21", "close": 71.67, "volume": 323603.0}, {"date": "2023-11-22", "close": 72.19, "volume": 216116.0}, {"date": "2023-11-24", "close": 72.24, "volume": 71858.0}, {"date": "2023-11-27", "close": 71.78, "volume": 507696.0}, {"date": "2023-11-28", "close": 72.14, "volume": 359472.0}, {"date": "2023-11-29", "close": 73.47, "volume": 395887.0}, {"date": "2023-11-30", "close": 73.79, "volume": 470841.0}, {"date": "2023-12-01", "close": 76.61, "volume": 327947.0}, {"date": "2023-12-04", "close": 77.81, "volume": 237963.0}, {"date": "2023-12-05", "close": 76.71, "volume": 309363.0}, {"date": "2023-12-06", "close": 75.09, "volume": 450158.0}, {"date": "2023-12-07", "close": 76.87, "volume": 305871.0}, {"date": "2023-12-08", "close": 77.43, "volume": 292208.0}, {"date": "2023-12-11", "close": 76.74, "volume": 477172.0}, {"date": "2023-12-12", "close": 76.22, "volume": 358879.0}, {"date": "2023-12-13", "close": 79.72, "volume": 728145.0}, {"date": "2023-12-14", "close": 81.15, "volume": 615243.0}, {"date": "2023-12-15", "close": 80.53, "volume": 1224085.0}, {"date": "2023-12-18", "close": 80.37, "volume": 290056.0}, {"date": "2023-12-19", "close": 81.53, "volume": 315741.0}, {"date": "2023-12-20", "close": 79.86, "volume": 281743.0}, {"date": "2023-12-21", "close": 80.1, "volume": 382354.0}, {"date": "2023-12-22", "close": 80.79, "volume": 239635.0}, {"date": "2023-12-26", "close": 82.38, "volume": 228543.0}, {"date": "2023-12-27", "close": 82.14, "volume": 192822.0}, {"date": "2023-12-28", "close": 82.66, "volume": 188252.0}, {"date": "2023-12-29", "close": 82.07, "volume": 407030.0}, {"date": "2024-01-02", "close": 82.08, "volume": 358927.0}, {"date": "2024-01-03", "close": 80.38, "volume": 257536.0}, {"date": "2024-01-04", "close": 79.83, "volume": 500359.0}, {"date": "2024-01-05", "close": 81.09, "volume": 347672.0}, {"date": "2024-01-08", "close": 82.39, "volume": 194311.0}, {"date": "2024-01-09", "close": 81.79, "volume": 228416.0}, {"date": "2024-01-10", "close": 82.3, "volume": 246998.0}, {"date": "2024-01-11", "close": 81.78, "volume": 264527.0}, {"date": "2024-01-12", "close": 81.08, "volume": 150881.0}, {"date": "2024-01-16", "close": 80.42, "volume": 447427.0}, {"date": "2024-01-17", "close": 79.38, "volume": 275861.0}, {"date": "2024-01-18", "close": 80.03, "volume": 322479.0}, {"date": "2024-01-19", "close": 81.33, "volume": 318059.0}, {"date": "2024-01-22", "close": 82.55, "volume": 345020.0}, {"date": "2024-01-23", "close": 82.17, "volume": 390662.0}, {"date": "2024-01-24", "close": 83.49, "volume": 807578.0}, {"date": "2024-01-25", "close": 85.83, "volume": 901323.0}, {"date": "2024-01-26", "close": 87.62, "volume": 569091.0}, {"date": "2024-01-29", "close": 88.94, "volume": 594397.0}, {"date": "2024-01-30", "close": 89.48, "volume": 363188.0}, {"date": "2024-01-31", "close": 85.45, "volume": 627097.0}, {"date": "2024-02-01", "close": 85.32, "volume": 747603.0}, {"date": "2024-02-02", "close": 86.2, "volume": 410590.0}, {"date": "2024-02-05", "close": 85.28, "volume": 394787.0}, {"date": "2024-02-06", "close": 83.88, "volume": 356220.0}, {"date": "2024-02-07", "close": 84.19, "volume": 440976.0}, {"date": "2024-02-08", "close": 83.32, "volume": 402667.0}, {"date": "2024-02-09", "close": 84.55, "volume": 299078.0}, {"date": "2024-02-12", "close": 84.82, "volume": 374114.0}, {"date": "2024-02-13", "close": 82.37, "volume": 552458.0}, {"date": "2024-02-14", "close": 83.46, "volume": 366612.0}, {"date": "2024-02-15", "close": 86.76, "volume": 544474.0}, {"date": "2024-02-16", "close": 85.14, "volume": 577734.0}, {"date": "2024-02-20", "close": 84.8, "volume": 387598.0}, {"date": "2024-02-21", "close": 84.05, "volume": 442754.0}, {"date": "2024-02-22", "close": 83.48, "volume": 400360.0}, {"date": "2024-02-23", "close": 83.44, "volume": 344872.0}, {"date": "2024-02-26", "close": 82.9, "volume": 257350.0}, {"date": "2024-02-27", "close": 84.07, "volume": 400827.0}, {"date": "2024-02-28", "close": 82.73, "volume": 272677.0}, {"date": "2024-02-29", "close": 83.68, "volume": 515172.0}, {"date": "2024-03-01", "close": 82.56, "volume": 434041.0}, {"date": "2024-03-04", "close": 81.94, "volume": 435890.0}, {"date": "2024-03-05", "close": 85.39, "volume": 355525.0}, {"date": "2024-03-06", "close": 83.51, "volume": 399917.0}, {"date": "2024-03-07", "close": 84.42, "volume": 311396.0}, {"date": "2024-03-08", "close": 84.87, "volume": 395120.0}, {"date": "2024-03-11", "close": 84.68, "volume": 497087.0}, {"date": "2024-03-12", "close": 84.42, "volume": 561570.0}, {"date": "2024-03-13", "close": 83.78, "volume": 393260.0}, {"date": "2024-03-14", "close": 82.01, "volume": 560515.0}, {"date": "2024-03-15", "close": 82.25, "volume": 3610630.0}, {"date": "2024-03-18", "close": 82.32, "volume": 474202.0}, {"date": "2024-03-19", "close": 82.56, "volume": 325622.0}, {"date": "2024-03-20", "close": 85.22, "volume": 462311.0}, {"date": "2024-03-21", "close": 86.71, "volume": 542235.0}, {"date": "2024-03-22", "close": 85.22, "volume": 413249.0}, {"date": "2024-03-25", "close": 86.33, "volume": 406985.0}, {"date": "2024-03-26", "close": 86.66, "volume": 327663.0}, {"date": "2024-03-27", "close": 87.19, "volume": 559733.0}, {"date": "2024-03-28", "close": 88.09, "volume": 394404.0}, {"date": "2024-04-01", "close": 87.4, "volume": 363827.0}, {"date": "2024-04-02", "close": 86.0, "volume": 315143.0}, {"date": "2024-04-03", "close": 85.49, "volume": 443711.0}, {"date": "2024-04-04", "close": 85.1, "volume": 345863.0}, {"date": "2024-04-05", "close": 85.29, "volume": 333190.0}, {"date": "2024-04-08", "close": 85.9, "volume": 329988.0}, {"date": "2024-04-09", "close": 86.86, "volume": 443167.0}, {"date": "2024-04-10", "close": 84.15, "volume": 452650.0}, {"date": "2024-04-11", "close": 83.25, "volume": 261237.0}, {"date": "2024-04-12", "close": 82.75, "volume": 339385.0}, {"date": "2024-04-15", "close": 82.36, "volume": 509052.0}, {"date": "2024-04-16", "close": 81.29, "volume": 306103.0}, {"date": "2024-04-17", "close": 80.87, "volume": 252696.0}, {"date": "2024-04-18", "close": 81.83, "volume": 269880.0}, {"date": "2024-04-19", "close": 83.2, "volume": 386305.0}, {"date": "2024-04-22", "close": 85.25, "volume": 429400.0}, {"date": "2024-04-23", "close": 87.88, "volume": 673267.0}, {"date": "2024-04-24", "close": 88.36, "volume": 446720.0}, {"date": "2024-04-25", "close": 87.93, "volume": 218003.0}, {"date": "2024-04-26", "close": 86.58, "volume": 264582.0}, {"date": "2024-04-29", "close": 86.22, "volume": 409217.0}, {"date": "2024-04-30", "close": 84.99, "volume": 290844.0}, {"date": "2024-05-01", "close": 86.9, "volume": 268786.0}, {"date": "2024-05-02", "close": 88.05, "volume": 213968.0}, {"date": "2024-05-03", "close": 88.85, "volume": 319710.0}, {"date": "2024-05-06", "close": 89.14, "volume": 289009.0}, {"date": "2024-05-07", "close": 88.98, "volume": 187489.0}, {"date": "2024-05-08", "close": 90.3, "volume": 314169.0}, {"date": "2024-05-09", "close": 89.8, "volume": 242721.0}, {"date": "2024-05-10", "close": 90.92, "volume": 293973.0}, {"date": "2024-05-13", "close": 90.88, "volume": 275219.0}, {"date": "2024-05-14", "close": 91.58, "volume": 252962.0}, {"date": "2024-05-15", "close": 92.75, "volume": 280410.0}, {"date": "2024-05-16", "close": 92.57, "volume": 200508.0}, {"date": "2024-05-17", "close": 91.84, "volume": 286205.0}, {"date": "2024-05-20", "close": 90.88, "volume": 321498.0}, {"date": "2024-05-21", "close": 91.3, "volume": 209590.0}, {"date": "2024-05-22", "close": 90.01, "volume": 128959.0}, {"date": "2024-05-23", "close": 88.43, "volume": 173900.0}, {"date": "2024-05-24", "close": 89.22, "volume": 236235.0}, {"date": "2024-05-28", "close": 88.6, "volume": 183085.0}, {"date": "2024-05-29", "close": 87.44, "volume": 209583.0}, {"date": "2024-05-30", "close": 88.49, "volume": 249613.0}, {"date": "2024-05-31", "close": 89.01, "volume": 414572.0}, {"date": "2024-06-03", "close": 87.93, "volume": 234112.0}, {"date": "2024-06-04", "close": 86.08, "volume": 430703.0}, {"date": "2024-06-05", "close": 85.96, "volume": 227612.0}, {"date": "2024-06-06", "close": 85.92, "volume": 298198.0}, {"date": "2024-06-07", "close": 85.91, "volume": 156261.0}, {"date": "2024-06-10", "close": 84.85, "volume": 246329.0}, {"date": "2024-06-11", "close": 84.37, "volume": 210073.0}, {"date": "2024-06-12", "close": 86.17, "volume": 330792.0}, {"date": "2024-06-13", "close": 84.19, "volume": 289341.0}, {"date": "2024-06-14", "close": 84.08, "volume": 241610.0}, {"date": "2024-06-17", "close": 84.97, "volume": 237716.0}, {"date": "2024-06-18", "close": 84.85, "volume": 164961.0}, {"date": "2024-06-20", "close": 85.07, "volume": 237299.0}, {"date": "2024-06-21", "close": 85.08, "volume": 1090458.0}, {"date": "2024-06-24", "close": 87.21, "volume": 536092.0}, {"date": "2024-06-25", "close": 86.53, "volume": 198641.0}, {"date": "2024-06-26", "close": 86.09, "volume": 128871.0}, {"date": "2024-06-27", "close": 86.1, "volume": 175910.0}, {"date": "2024-06-28", "close": 88.43, "volume": 693710.0}, {"date": "2024-07-01", "close": 88.21, "volume": 219232.0}, {"date": "2024-07-02", "close": 88.56, "volume": 302435.0}, {"date": "2024-07-03", "close": 87.34, "volume": 191277.0}, {"date": "2024-07-05", "close": 85.64, "volume": 519544.0}, {"date": "2024-07-08", "close": 85.98, "volume": 217399.0}, {"date": "2024-07-09", "close": 87.59, "volume": 374998.0}, {"date": "2024-07-10", "close": 91.17, "volume": 346272.0}, {"date": "2024-07-11", "close": 92.96, "volume": 397304.0}, {"date": "2024-07-12", "close": 93.09, "volume": 400404.0}, {"date": "2024-07-15", "close": 96.17, "volume": 554737.0}, {"date": "2024-07-16", "close": 100.61, "volume": 440674.0}, {"date": "2024-07-17", "close": 100.34, "volume": 615953.0}, {"date": "2024-07-18", "close": 98.97, "volume": 403711.0}, {"date": "2024-07-19", "close": 99.01, "volume": 328111.0}, {"date": "2024-07-22", "close": 101.2, "volume": 266642.0}, {"date": "2024-07-23", "close": 102.96, "volume": 607090.0}, {"date": "2024-07-24", "close": 99.37, "volume": 730993.0}, {"date": "2024-07-25", "close": 102.21, "volume": 575655.0}, {"date": "2024-07-26", "close": 102.78, "volume": 410296.0}, {"date": "2024-07-29", "close": 102.15, "volume": 371301.0}, {"date": "2024-07-30", "close": 104.28, "volume": 380140.0}, {"date": "2024-07-31", "close": 102.63, "volume": 296733.0}, {"date": "2024-08-01", "close": 98.61, "volume": 455427.0}, {"date": "2024-08-02", "close": 95.27, "volume": 390318.0}, {"date": "2024-08-05", "close": 93.8, "volume": 513714.0}, {"date": "2024-08-06", "close": 94.15, "volume": 375188.0}, {"date": "2024-08-07", "close": 93.98, "volume": 264046.0}, {"date": "2024-08-08", "close": 95.41, "volume": 211471.0}, {"date": "2024-08-09", "close": 95.44, "volume": 816319.0}, {"date": "2024-08-12", "close": 95.0, "volume": 281831.0}, {"date": "2024-08-13", "close": 96.03, "volume": 223138.0}, {"date": "2024-08-14", "close": 95.82, "volume": 258357.0}, {"date": "2024-08-15", "close": 97.09, "volume": 369458.0}, {"date": "2024-08-16", "close": 98.36, "volume": 253924.0}, {"date": "2024-08-19", "close": 99.14, "volume": 372919.0}, {"date": "2024-08-20", "close": 97.13, "volume": 248797.0}, {"date": "2024-08-21", "close": 97.63, "volume": 416501.0}, {"date": "2024-08-22", "close": 97.34, "volume": 305310.0}, {"date": "2024-08-23", "close": 99.5, "volume": 525734.0}, {"date": "2024-08-26", "close": 99.53, "volume": 415969.0}, {"date": "2024-08-27", "close": 99.93, "volume": 522600.0}, {"date": "2024-08-28", "close": 101.83, "volume": 432125.0}, {"date": "2024-08-29", "close": 101.28, "volume": 295492.0}, {"date": "2024-08-30", "close": 102.5, "volume": 330451.0}, {"date": "2024-09-03", "close": 100.7, "volume": 395344.0}, {"date": "2024-09-04", "close": 99.13, "volume": 462255.0}, {"date": "2024-09-05", "close": 98.64, "volume": 278989.0}, {"date": "2024-09-06", "close": 96.78, "volume": 655404.0}, {"date": "2024-09-09", "close": 97.33, "volume": 1034324.0}, {"date": "2024-09-10", "close": 97.05, "volume": 400181.0}, {"date": "2024-09-11", "close": 96.24, "volume": 393878.0}, {"date": "2024-09-12", "close": 96.69, "volume": 333700.0}, {"date": "2024-09-13", "close": 97.57, "volume": 362788.0}, {"date": "2024-09-16", "close": 98.31, "volume": 270215.0}, {"date": "2024-09-17", "close": 98.95, "volume": 381628.0}, {"date": "2024-09-18", "close": 99.68, "volume": 313770.0}, {"date": "2024-09-19", "close": 102.13, "volume": 351911.0}, {"date": "2024-09-20", "close": 100.54, "volume": 943634.0}, {"date": "2024-09-23", "close": 100.62, "volume": 355727.0}, {"date": "2024-09-24", "close": 100.28, "volume": 677023.0}, {"date": "2024-09-25", "close": 98.22, "volume": 467553.0}, {"date": "2024-09-26", "close": 99.55, "volume": 522031.0}, {"date": "2024-09-27", "close": 98.58, "volume": 361789.0}, {"date": "2024-09-30", "close": 100.27, "volume": 333796.0}, {"date": "2024-10-01", "close": 95.4, "volume": 431819.0}, {"date": "2024-10-02", "close": 94.55, "volume": 595484.0}, {"date": "2024-10-03", "close": 95.09, "volume": 339053.0}, {"date": "2024-10-04", "close": 97.26, "volume": 289244.0}, {"date": "2024-10-07", "close": 96.44, "volume": 382183.0}, {"date": "2024-10-08", "close": 96.02, "volume": 222506.0}, {"date": "2024-10-09", "close": 96.5, "volume": 365520.0}, {"date": "2024-10-10", "close": 97.42, "volume": 321188.0}, {"date": "2024-10-11", "close": 100.57, "volume": 425240.0}, {"date": "2024-10-14", "close": 100.56, "volume": 324228.0}, {"date": "2024-10-15", "close": 102.01, "volume": 494513.0}, {"date": "2024-10-16", "close": 101.25, "volume": 669534.0}, {"date": "2024-10-17", "close": 102.56, "volume": 510279.0}, {"date": "2024-10-18", "close": 100.82, "volume": 315463.0}, {"date": "2024-10-21", "close": 98.09, "volume": 418788.0}, {"date": "2024-10-22", "close": 99.93, "volume": 529759.0}, {"date": "2024-10-23", "close": 89.73, "volume": 2363354.0}, {"date": "2024-10-24", "close": 88.97, "volume": 877874.0}, {"date": "2024-10-25", "close": 88.46, "volume": 631160.0}, {"date": "2024-10-28", "close": 90.19, "volume": 544106.0}, {"date": "2024-10-29", "close": 89.41, "volume": 570190.0}, {"date": "2024-10-30", "close": 90.73, "volume": 581386.0}, {"date": "2024-10-31", "close": 89.23, "volume": 432331.0}, {"date": "2024-11-01", "close": 89.48, "volume": 449913.0}, {"date": "2024-11-04", "close": 89.16, "volume": 510930.0}, {"date": "2024-11-05", "close": 89.92, "volume": 361910.0}, {"date": "2024-11-06", "close": 99.43, "volume": 1232078.0}, {"date": "2024-11-07", "close": 95.94, "volume": 686775.0}, {"date": "2024-11-08", "close": 94.33, "volume": 661730.0}, {"date": "2024-11-11", "close": 97.31, "volume": 540503.0}, {"date": "2024-11-12", "close": 96.7, "volume": 458088.0}, {"date": "2024-11-13", "close": 98.34, "volume": 659175.0}, {"date": "2024-11-14", "close": 96.25, "volume": 526959.0}, {"date": "2024-11-15", "close": 96.09, "volume": 399498.0}, {"date": "2024-11-18", "close": 95.85, "volume": 496932.0}, {"date": "2024-11-19", "close": 95.03, "volume": 449123.0}, {"date": "2024-11-20", "close": 96.62, "volume": 535563.0}, {"date": "2024-11-21", "close": 98.04, "volume": 401116.0}, {"date": "2024-11-22", "close": 98.96, "volume": 760629.0}, {"date": "2024-11-25", "close": 101.8, "volume": 455661.0}, {"date": "2024-11-26", "close": 100.78, "volume": 364760.0}, {"date": "2024-11-27", "close": 99.72, "volume": 286667.0}, {"date": "2024-11-29", "close": 99.36, "volume": 278715.0}, {"date": "2024-12-02", "close": 98.57, "volume": 854018.0}, {"date": "2024-12-03", "close": 98.49, "volume": 360501.0}, {"date": "2024-12-04", "close": 99.82, "volume": 388534.0}, {"date": "2024-12-05", "close": 99.86, "volume": 540195.0}, {"date": "2024-12-06", "close": 99.15, "volume": 411248.0}, {"date": "2024-12-09", "close": 99.11, "volume": 550771.0}, {"date": "2024-12-10", "close": 98.07, "volume": 494592.0}, {"date": "2024-12-11", "close": 96.95, "volume": 725408.0}, {"date": "2024-12-12", "close": 96.55, "volume": 399304.0}, {"date": "2024-12-13", "close": 95.65, "volume": 394822.0}, {"date": "2024-12-16", "close": 95.74, "volume": 421205.0}, {"date": "2024-12-17", "close": 93.88, "volume": 488327.0}, {"date": "2024-12-18", "close": 90.02, "volume": 641191.0}, {"date": "2024-12-19", "close": 90.58, "volume": 728559.0}, {"date": "2024-12-20", "close": 91.66, "volume": 1458996.0}, {"date": "2024-12-23", "close": 93.79, "volume": 519678.0}, {"date": "2024-12-24", "close": 94.85, "volume": 202807.0}, {"date": "2024-12-26", "close": 95.47, "volume": 257758.0}, {"date": "2024-12-27", "close": 94.76, "volume": 386160.0}, {"date": "2024-12-30", "close": 94.24, "volume": 288406.0}, {"date": "2024-12-31", "close": 94.06, "volume": 322513.0}, {"date": "2025-01-02", "close": 92.75, "volume": 364748.0}, {"date": "2025-01-03", "close": 94.28, "volume": 346830.0}, {"date": "2025-01-06", "close": 94.51, "volume": 459441.0}, {"date": "2025-01-07", "close": 94.6, "volume": 423950.0}, {"date": "2025-01-08", "close": 94.68, "volume": 444685.0}, {"date": "2025-01-10", "close": 92.55, "volume": 436825.0}, {"date": "2025-01-13", "close": 93.89, "volume": 331331.0}, {"date": "2025-01-14", "close": 97.46, "volume": 434677.0}, {"date": "2025-01-15", "close": 99.28, "volume": 441435.0}, {"date": "2025-01-16", "close": 98.71, "volume": 510346.0}, {"date": "2025-01-17", "close": 99.64, "volume": 452885.0}, {"date": "2025-01-21", "close": 100.73, "volume": 402097.0}, {"date": "2025-01-22", "close": 99.99, "volume": 579183.0}, {"date": "2025-01-23", "close": 101.07, "volume": 652138.0}, {"date": "2025-01-24", "close": 101.58, "volume": 552665.0}, {"date": "2025-01-27", "close": 103.77, "volume": 712071.0}, {"date": "2025-01-28", "close": 102.46, "volume": 632107.0}, {"date": "2025-01-29", "close": 103.72, "volume": 539497.0}, {"date": "2025-01-30", "close": 103.49, "volume": 542943.0}, {"date": "2025-01-31", "close": 102.94, "volume": 383117.0}, {"date": "2025-02-03", "close": 99.91, "volume": 454924.0}, {"date": "2025-02-04", "close": 101.33, "volume": 341813.0}, {"date": "2025-02-05", "close": 102.22, "volume": 366913.0}, {"date": "2025-02-06", "close": 103.69, "volume": 426569.0}, {"date": "2025-02-07", "close": 103.37, "volume": 335404.0}, {"date": "2025-02-10", "close": 101.48, "volume": 571620.0}, {"date": "2025-02-11", "close": 103.53, "volume": 355843.0}, {"date": "2025-02-12", "close": 102.51, "volume": 510393.0}, {"date": "2025-02-13", "close": 103.0, "volume": 412772.0}, {"date": "2025-02-14", "close": 104.41, "volume": 446595.0}, {"date": "2025-02-18", "close": 106.33, "volume": 412887.0}, {"date": "2025-02-19", "close": 105.32, "volume": 428394.0}, {"date": "2025-02-20", "close": 103.96, "volume": 455345.0}, {"date": "2025-02-21", "close": 100.69, "volume": 583536.0}, {"date": "2025-02-24", "close": 100.28, "volume": 346356.0}, {"date": "2025-02-25", "close": 100.37, "volume": 441886.0}, {"date": "2025-02-26", "close": 100.32, "volume": 355464.0}, {"date": "2025-02-27", "close": 100.41, "volume": 412121.0}, {"date": "2025-02-28", "close": 100.43, "volume": 715541.0}, {"date": "2025-03-03", "close": 98.57, "volume": 510415.0}, {"date": "2025-03-04", "close": 94.61, "volume": 858202.0}, {"date": "2025-03-05", "close": 95.1, "volume": 605805.0}, {"date": "2025-03-06", "close": 93.83, "volume": 541520.0}, {"date": "2025-03-07", "close": 93.33, "volume": 635564.0}, {"date": "2025-03-10", "close": 87.26, "volume": 1181060.0}, {"date": "2025-03-11", "close": 87.42, "volume": 825483.0}, {"date": "2025-03-12", "close": 87.14, "volume": 913055.0}, {"date": "2025-03-13", "close": 87.83, "volume": 756789.0}, {"date": "2025-03-14", "close": 90.11, "volume": 508259.0}, {"date": "2025-03-17", "close": 90.44, "volume": 744251.0}, {"date": "2025-03-18", "close": 89.26, "volume": 501478.0}, {"date": "2025-03-19", "close": 90.96, "volume": 701741.0}, {"date": "2025-03-20", "close": 90.22, "volume": 517157.0}, {"date": "2025-03-21", "close": 91.37, "volume": 2672004.0}, {"date": "2025-03-24", "close": 92.81, "volume": 721795.0}, {"date": "2025-03-25", "close": 93.12, "volume": 545105.0}, {"date": "2025-03-26", "close": 93.54, "volume": 471420.0}, {"date": "2025-03-27", "close": 93.2, "volume": 396655.0}, {"date": "2025-03-28", "close": 91.52, "volume": 385249.0}, {"date": "2025-03-31", "close": 92.37, "volume": 469022.0}, {"date": "2025-04-01", "close": 91.11, "volume": 528923.0}, {"date": "2025-04-02", "close": 93.06, "volume": 581729.0}, {"date": "2025-04-03", "close": 84.01, "volume": 780391.0}, {"date": "2025-04-04", "close": 82.5, "volume": 1634299.0}, {"date": "2025-04-07", "close": 81.84, "volume": 1356895.0}, {"date": "2025-04-08", "close": 81.63, "volume": 535178.0}, {"date": "2025-04-09", "close": 86.91, "volume": 1247251.0}, {"date": "2025-04-10", "close": 82.33, "volume": 659161.0}, {"date": "2025-04-11", "close": 82.19, "volume": 971061.0}, {"date": "2025-04-14", "close": 83.27, "volume": 613892.0}, {"date": "2025-04-15", "close": 84.45, "volume": 504222.0}, {"date": "2025-04-16", "close": 83.9, "volume": 653821.0}, {"date": "2025-04-17", "close": 85.81, "volume": 613856.0}, {"date": "2025-04-21", "close": 86.08, "volume": 650631.0}, {"date": "2025-04-22", "close": 89.48, "volume": 1136517.0}, {"date": "2025-04-23", "close": 94.79, "volume": 1179074.0}, {"date": "2025-04-24", "close": 95.94, "volume": 854609.0}, {"date": "2025-04-25", "close": 95.94, "volume": 593285.0}, {"date": "2025-04-28", "close": 96.1, "volume": 495725.0}, {"date": "2025-04-29", "close": 96.8, "volume": 425432.0}, {"date": "2025-04-30", "close": 95.42, "volume": 490840.0}, {"date": "2025-05-01", "close": 96.75, "volume": 458548.0}, {"date": "2025-05-02", "close": 99.61, "volume": 469306.0}, {"date": "2025-05-05", "close": 99.48, "volume": 352450.0}, {"date": "2025-05-06", "close": 99.05, "volume": 678112.0}, {"date": "2025-05-07", "close": 99.03, "volume": 486964.0}, {"date": "2025-05-08", "close": 100.49, "volume": 435113.0}, {"date": "2025-05-09", "close": 100.31, "volume": 365068.0}, {"date": "2025-05-12", "close": 103.61, "volume": 589668.0}, {"date": "2025-05-13", "close": 104.07, "volume": 695351.0}, {"date": "2025-05-14", "close": 104.46, "volume": 408915.0}, {"date": "2025-05-15", "close": 104.79, "volume": 337812.0}, {"date": "2025-05-16", "close": 104.52, "volume": 464570.0}, {"date": "2025-05-19", "close": 105.29, "volume": 530734.0}, {"date": "2025-05-20", "close": 105.15, "volume": 861550.0}, {"date": "2025-05-21", "close": 102.74, "volume": 519332.0}, {"date": "2025-05-22", "close": 102.16, "volume": 580481.0}, {"date": "2025-05-23", "close": 102.5, "volume": 340921.0}, {"date": "2025-05-27", "close": 104.38, "volume": 504446.0}, {"date": "2025-05-28", "close": 103.09, "volume": 424601.0}, {"date": "2025-05-29", "close": 103.75, "volume": 748688.0}, {"date": "2025-05-30", "close": 103.53, "volume": 545701.0}, {"date": "2025-06-02", "close": 104.01, "volume": 690021.0}, {"date": "2025-06-03", "close": 105.35, "volume": 682525.0}, {"date": "2025-06-04", "close": 104.12, "volume": 446139.0}, {"date": "2025-06-05", "close": 103.82, "volume": 432977.0}, {"date": "2025-06-06", "close": 105.75, "volume": 728350.0}, {"date": "2025-06-09", "close": 105.85, "volume": 768360.0}, {"date": "2025-06-10", "close": 106.68, "volume": 645398.0}, {"date": "2025-06-11", "close": 105.2, "volume": 433329.0}, {"date": "2025-06-12", "close": 105.5, "volume": 322077.0}, {"date": "2025-06-13", "close": 103.81, "volume": 527595.0}, {"date": "2025-06-16", "close": 104.42, "volume": 426993.0}, {"date": "2025-06-17", "close": 103.18, "volume": 418177.0}, {"date": "2025-06-18", "close": 103.8, "volume": 680400.0}, {"date": "2025-06-20", "close": 104.5, "volume": 821959.0}, {"date": "2025-06-23", "close": 107.54, "volume": 619026.0}, {"date": "2025-06-24", "close": 108.06, "volume": 587195.0}, {"date": "2025-06-25", "close": 108.03, "volume": 432463.0}, {"date": "2025-06-26", "close": 110.12, "volume": 392817.0}, {"date": "2025-06-27", "close": 110.51, "volume": 1220009.0}, {"date": "2025-06-30", "close": 110.21, "volume": 344413.0}, {"date": "2025-07-01", "close": 112.68, "volume": 632284.0}, {"date": "2025-07-02", "close": 113.425, "volume": 665071.0}, {"date": "2025-07-03", "close": 114.3, "volume": 479122.0}, {"date": "2025-07-07", "close": 113.46, "volume": 644152.0}, {"date": "2025-07-08", "close": 114.44, "volume": 595285.0}, {"date": "2025-07-09", "close": 114.14, "volume": 291536.0}, {"date": "2025-07-10", "close": 113.76, "volume": 455174.0}, {"date": "2025-07-11", "close": 113.41, "volume": 362220.0}, {"date": "2025-07-14", "close": 115.5, "volume": 536077.0}, {"date": "2025-07-15", "close": 111.3, "volume": 380588.0}, {"date": "2025-07-16", "close": 111.94, "volume": 450427.0}, {"date": "2025-07-17", "close": 114.85, "volume": 404659.0}, {"date": "2025-07-18", "close": 115.58, "volume": 492339.0}, {"date": "2025-07-21", "close": 114.99, "volume": 514701.0}, {"date": "2025-07-22", "close": 115.22, "volume": 514609.0}, {"date": "2025-07-23", "close": 115.59, "volume": 680263.0}, {"date": "2025-07-24", "close": 114.37, "volume": 525050.0}, {"date": "2025-07-25", "close": 115.33, "volume": 491444.0}, {"date": "2025-07-28", "close": 115.31, "volume": 341909.0}, {"date": "2025-07-29", "close": 114.82, "volume": 305468.0}, {"date": "2025-07-30", "close": 114.2, "volume": 318206.0}, {"date": "2025-07-31", "close": 114.58, "volume": 432087.0}, {"date": "2025-08-01", "close": 113.19, "volume": 548139.0}, {"date": "2025-08-04", "close": 115.06, "volume": 419751.0}, {"date": "2025-08-05", "close": 115.43, "volume": 483671.0}, {"date": "2025-08-06", "close": 114.31, "volume": 316476.0}, {"date": "2025-08-07", "close": 113.63, "volume": 374954.0}, {"date": "2025-08-08", "close": 114.95, "volume": 290406.0}, {"date": "2025-08-11", "close": 114.63, "volume": 329745.0}, {"date": "2025-08-12", "close": 117.26, "volume": 357316.0}, {"date": "2025-08-13", "close": 118.87, "volume": 520799.0}, {"date": "2025-08-14", "close": 119.28, "volume": 271477.0}, {"date": "2025-08-15", "close": 118.0, "volume": 410270.0}, {"date": "2025-08-18", "close": 118.21, "volume": 306144.0}, {"date": "2025-08-19", "close": 119.19, "volume": 458189.0}, {"date": "2025-08-20", "close": 119.34, "volume": 569768.0}, {"date": "2025-08-21", "close": 119.0, "volume": 399327.0}, {"date": "2025-08-22", "close": 121.94, "volume": 792763.0}, {"date": "2025-08-25", "close": 122.86, "volume": 633437.0}, {"date": "2025-08-26", "close": 123.56, "volume": 608446.0}, {"date": "2025-08-27", "close": 124.85, "volume": 882288.0}, {"date": "2025-08-28", "close": 124.785, "volume": 564907.0}, {"date": "2025-08-29", "close": 125.64, "volume": 715530.0}, {"date": "2025-09-02", "close": 125.31, "volume": 437758.0}, {"date": "2025-09-03", "close": 126.17, "volume": 510884.0}, {"date": "2025-09-04", "close": 127.06, "volume": 759818.0}, {"date": "2025-09-05", "close": 125.34, "volume": 537288.0}, {"date": "2025-09-08", "close": 125.47, "volume": 499830.0}, {"date": "2025-09-09", "close": 124.18, "volume": 461647.0}, {"date": "2025-09-10", "close": 124.96, "volume": 511521.0}, {"date": "2025-09-11", "close": 124.8, "volume": 475482.0}, {"date": "2025-09-12", "close": 123.47, "volume": 554574.0}, {"date": "2025-09-15", "close": 123.91, "volume": 493354.0}, {"date": "2025-09-16", "close": 123.51, "volume": 609485.0}, {"date": "2025-09-17", "close": 125.16, "volume": 649973.0}, {"date": "2025-09-18", "close": 127.82, "volume": 463255.0}, {"date": "2025-09-19", "close": 127.99, "volume": 1066634.0}, {"date": "2025-09-22", "close": 126.98, "volume": 530426.0}, {"date": "2025-09-23", "close": 126.49, "volume": 545487.0}, {"date": "2025-09-24", "close": 127.09, "volume": 552990.0}, {"date": "2025-09-25", "close": 126.99, "volume": 393038.0}, {"date": "2025-09-26", "close": 128.04, "volume": 357344.0}, {"date": "2025-09-29", "close": 127.33, "volume": 307926.0}, {"date": "2025-09-30", "close": 127.01, "volume": 357428.0}, {"date": "2025-10-01", "close": 125.24, "volume": 488768.0}, {"date": "2025-10-02", "close": 124.4, "volume": 710225.0}, {"date": "2025-10-03", "close": 125.93, "volume": 489884.0}, {"date": "2025-10-06", "close": 127.05, "volume": 508450.0}, {"date": "2025-10-07", "close": 125.31, "volume": 378799.0}, {"date": "2025-10-08", "close": 125.82, "volume": 283576.0}, {"date": "2025-10-09", "close": 124.78, "volume": 504327.0}, {"date": "2025-10-10", "close": 117.63, "volume": 503635.0}, {"date": "2025-10-13", "close": 121.39, "volume": 451605.0}, {"date": "2025-10-14", "close": 124.14, "volume": 513299.0}, {"date": "2025-10-15", "close": 119.99, "volume": 596173.0}, {"date": "2025-10-16", "close": 113.42, "volume": 896252.0}, {"date": "2025-10-17", "close": 115.79, "volume": 793203.0}, {"date": "2025-10-20", "close": 118.48, "volume": 490483.0}, {"date": "2025-10-21", "close": 117.63, "volume": 488280.0}, {"date": "2025-10-22", "close": 115.38, "volume": 849422.0}, {"date": "2025-10-23", "close": 114.0, "volume": 1163759.0}, {"date": "2025-10-24", "close": 113.8, "volume": 734198.0}, {"date": "2025-10-27", "close": 112.53, "volume": 577547.0}, {"date": "2025-10-28", "close": 112.4, "volume": 391616.0}, {"date": "2025-10-29", "close": 109.24, "volume": 752829.0}, {"date": "2025-10-30", "close": 110.35, "volume": 675322.0}, {"date": "2025-10-31", "close": 111.47, "volume": 691305.0}, {"date": "2025-11-03", "close": 112.3, "volume": 520283.0}, {"date": "2025-11-04", "close": 112.35, "volume": 462593.0}, {"date": "2025-11-05", "close": 112.88, "volume": 453977.0}, {"date": "2025-11-06", "close": 112.68, "volume": 561846.0}, {"date": "2025-11-07", "close": 114.54, "volume": 329173.0}, {"date": "2025-11-10", "close": 115.44, "volume": 415395.0}, {"date": "2025-11-11", "close": 116.17, "volume": 595316.0}, {"date": "2025-11-12", "close": 116.55, "volume": 628378.0}, {"date": "2025-11-13", "close": 115.72, "volume": 580142.0}, {"date": "2025-11-14", "close": 115.44, "volume": 498273.0}, {"date": "2025-11-17", "close": 110.14, "volume": 730249.0}, {"date": "2025-11-18", "close": 112.87, "volume": 424470.0}, {"date": "2025-11-19", "close": 113.78, "volume": 459015.0}, {"date": "2025-11-20", "close": 111.41, "volume": 588870.0}, {"date": "2025-11-21", "close": 114.84, "volume": 476994.0}, {"date": "2025-11-24", "close": 112.86, "volume": 787718.0}, {"date": "2025-11-25", "close": 114.75, "volume": 668681.0}, {"date": "2025-11-26", "close": 114.54, "volume": 534368.0}, {"date": "2025-11-28", "close": 114.71, "volume": 283868.0}, {"date": "2025-12-01", "close": 116.31, "volume": 888726.0}, {"date": "2025-12-02", "close": 114.22, "volume": 497430.0}, {"date": "2025-12-03", "close": 117.27, "volume": 531662.0}, {"date": "2025-12-04", "close": 117.1, "volume": 420873.0}, {"date": "2025-12-05", "close": 116.29, "volume": 446319.0}, {"date": "2025-12-08", "close": 116.9, "volume": 467364.0}, {"date": "2025-12-09", "close": 116.59, "volume": 408523.0}, {"date": "2025-12-10", "close": 120.04, "volume": 722183.0}, {"date": "2025-12-11", "close": 120.91, "volume": 929470.0}, {"date": "2025-12-12", "close": 121.07, "volume": 578579.0}, {"date": "2025-12-15", "close": 122.58, "volume": 1419981.0}, {"date": "2025-12-16", "close": 121.82, "volume": 991547.0}, {"date": "2025-12-17", "close": 123.04, "volume": 529354.0}, {"date": "2025-12-18", "close": 124.8, "volume": 564551.0}, {"date": "2025-12-19", "close": 124.95, "volume": 722902.0}, {"date": "2025-12-22", "close": 126.32, "volume": 314513.0}, {"date": "2025-12-23", "close": 125.37, "volume": 407003.0}, {"date": "2025-12-24", "close": 125.95, "volume": 248768.0}, {"date": "2025-12-26", "close": 126.02, "volume": 256927.0}, {"date": "2025-12-29", "close": 125.79, "volume": 390655.0}, {"date": "2025-12-30", "close": 125.96, "volume": 342395.0}, {"date": "2025-12-31", "close": 124.52, "volume": 370510.0}, {"date": "2026-01-02", "close": 125.96, "volume": 483243.0}, {"date": "2026-01-05", "close": 128.68, "volume": 395376.0}, {"date": "2026-01-06", "close": 129.7, "volume": 594067.0}, {"date": "2026-01-07", "close": 129.07, "volume": 380324.0}, {"date": "2026-01-08", "close": 130.18, "volume": 496068.0}, {"date": "2026-01-09", "close": 127.83, "volume": 344420.0}, {"date": "2026-01-12", "close": 126.26, "volume": 431754.0}, {"date": "2026-01-13", "close": 124.36, "volume": 409843.0}, {"date": "2026-01-14", "close": 126.21, "volume": 318168.0}, {"date": "2026-01-15", "close": 128.84, "volume": 288860.0}, {"date": "2026-01-16", "close": 128.09, "volume": 494285.0}, {"date": "2026-01-20", "close": 124.97, "volume": 515083.0}, {"date": "2026-01-21", "close": 128.59, "volume": 771526.0}, {"date": "2026-01-22", "close": 126.6, "volume": 603247.0}, {"date": "2026-01-23", "close": 121.97, "volume": 835767.0}, {"date": "2026-01-26", "close": 122.87, "volume": 979758.0}, {"date": "2026-01-27", "close": 130.6, "volume": 1270019.0}, {"date": "2026-01-28", "close": 131.54, "volume": 797053.0}, {"date": "2026-01-29", "close": 133.25, "volume": 574458.0}, {"date": "2026-01-30", "close": 133.53, "volume": 675752.0}, {"date": "2026-02-02", "close": 136.69, "volume": 589403.0}, {"date": "2026-02-03", "close": 141.47, "volume": 612149.0}, {"date": "2026-02-04", "close": 141.42, "volume": 892012.0}, {"date": "2026-02-05", "close": 142.84, "volume": 624993.0}, {"date": "2026-02-06", "close": 145.97, "volume": 746481.0}, {"date": "2026-02-09", "close": 147.31, "volume": 634517.0}, {"date": "2026-02-10", "close": 146.68, "volume": 520243.0}, {"date": "2026-02-11", "close": 145.93, "volume": 588265.0}, {"date": "2026-02-12", "close": 141.97, "volume": 632601.0}, {"date": "2026-02-13", "close": 142.63, "volume": 471765.0}, {"date": "2026-02-17", "close": 144.9, "volume": 604494.0}, {"date": "2026-02-18", "close": 145.88, "volume": 333174.0}, {"date": "2026-02-19", "close": 143.85, "volume": 430628.0}, {"date": "2026-02-20", "close": 147.56, "volume": 528920.0}, {"date": "2026-02-23", "close": 141.29, "volume": 625727.0}, {"date": "2026-02-24", "close": 140.22, "volume": 666307.0}, {"date": "2026-02-25", "close": 141.31, "volume": 548183.0}, {"date": "2026-02-26", "close": 142.51, "volume": 443579.0}, {"date": "2026-02-27", "close": 135.36, "volume": 808580.0}, {"date": "2026-03-02", "close": 138.08, "volume": 546678.0}, {"date": "2026-03-03", "close": 136.2, "volume": 410824.0}, {"date": "2026-03-04", "close": 135.9, "volume": 597377.0}, {"date": "2026-03-05", "close": 134.18, "volume": 356725.0}, {"date": "2026-03-06", "close": 130.78, "volume": 532778.0}, {"date": "2026-03-09", "close": 129.7, "volume": 908593.0}, {"date": "2026-03-10", "close": 129.83, "volume": 491551.0}, {"date": "2026-03-11", "close": 128.85, "volume": 533712.0}, {"date": "2026-03-12", "close": 130.87, "volume": 859913.0}, {"date": "2026-03-13", "close": 130.385, "volume": 567716.0}, {"date": "2026-03-16", "close": 131.27, "volume": 616635.0}, {"date": "2026-03-17", "close": 131.44, "volume": 436202.0}, {"date": "2026-03-18", "close": 128.92, "volume": 442601.0}, {"date": "2026-03-19", "close": 130.86, "volume": 598170.0}, {"date": "2026-03-20", "close": 130.48, "volume": 1040566.0}, {"date": "2026-03-23", "close": 131.76, "volume": 543921.0}, {"date": "2026-03-24", "close": 133.09, "volume": 448552.0}, {"date": "2026-03-25", "close": 133.43, "volume": 395921.0}, {"date": "2026-03-26", "close": 132.77, "volume": 413121.0}, {"date": "2026-03-27", "close": 130.02, "volume": 398583.0}, {"date": "2026-03-30", "close": 130.66, "volume": 293658.0}, {"date": "2026-03-31", "close": 134.17, "volume": 481962.0}, {"date": "2026-04-01", "close": 136.44, "volume": 563805.0}, {"date": "2026-04-02", "close": 136.81, "volume": 349279.0}, {"date": "2026-04-06", "close": 139.9, "volume": 424730.0}, {"date": "2026-04-07", "close": 141.64, "volume": 551435.0}, {"date": "2026-04-08", "close": 145.37, "volume": 556458.0}, {"date": "2026-04-09", "close": 146.82, "volume": 743340.0}, {"date": "2026-04-10", "close": 144.82, "volume": 382802.0}, {"date": "2026-04-13", "close": 146.4, "volume": 502275.0}, {"date": "2026-04-14", "close": 144.61, "volume": 550826.0}, {"date": "2026-04-15", "close": 144.95, "volume": 422532.0}, {"date": "2026-04-16", "close": 144.36, "volume": 462620.0}, {"date": "2026-04-17", "close": 146.9, "volume": 727221.0}, {"date": "2026-04-20", "close": 148.07, "volume": 555976.0}, {"date": "2026-04-21", "close": 148.6, "volume": 596222.0}, {"date": "2026-04-22", "close": 148.3, "volume": 669851.0}, {"date": "2026-04-23", "close": 149.27, "volume": 709434.0}, {"date": "2026-04-24", "close": 147.04, "volume": 521926.0}, {"date": "2026-04-27", "close": 150.62, "volume": 394107.0}, {"date": "2026-04-28", "close": 150.74, "volume": 465214.0}, {"date": "2026-04-29", "close": 147.65, "volume": 638892.0}, {"date": "2026-04-30", "close": 150.33, "volume": 556444.0}, {"date": "2026-05-01", "close": 149.35, "volume": 387099.0}, {"date": "2026-05-04", "close": 148.04, "volume": 499262.0}, {"date": "2026-05-05", "close": 148.37, "volume": 474352.0}, {"date": "2026-05-06", "close": 150.04, "volume": 436128.0}, {"date": "2026-05-07", "close": 148.83, "volume": 451319.0}, {"date": "2026-05-08", "close": 149.01, "volume": 353570.0}, {"date": "2026-05-11", "close": 146.95, "volume": 389233.0}, {"date": "2026-05-12", "close": 145.46, "volume": 384456.0}, {"date": "2026-05-13", "close": 143.06, "volume": 568890.0}, {"date": "2026-05-14", "close": 144.84, "volume": 409653.0}, {"date": "2026-05-15", "close": 144.04, "volume": 422289.0}, {"date": "2026-05-18", "close": 146.43, "volume": 390029.0}, {"date": "2026-05-19", "close": 145.89, "volume": 565018.0}, {"date": "2026-05-20", "close": 149.56, "volume": 515078.0}, {"date": "2026-05-21", "close": 149.46, "volume": 397999.0}, {"date": "2026-05-22", "close": 150.5, "volume": 368157.0}, {"date": "2026-05-26", "close": 152.12, "volume": 331515.0}, {"date": "2026-05-27", "close": 150.63, "volume": 467875.0}, {"date": "2026-05-28", "close": 149.7, "volume": 352355.0}, {"date": "2026-05-29", "close": 148.53, "volume": 508909.0}, {"date": "2026-06-01", "close": 147.78, "volume": 475936.0}, {"date": "2026-06-02", "close": 151.1, "volume": 374802.0}, {"date": "2026-06-03", "close": 148.13, "volume": 381831.0}, {"date": "2026-06-04", "close": 152.77, "volume": 565527.0}, {"date": "2026-06-05", "close": 153.07, "volume": 446306.0}, {"date": "2026-06-08", "close": 153.66, "volume": 619530.0}, {"date": "2026-06-09", "close": 156.0, "volume": 754019.0}, {"date": "2026-06-10", "close": 156.15, "volume": 541123.0}, {"date": "2026-06-11", "close": 158.81, "volume": 514479.0}, {"date": "2026-06-12", "close": 160.95, "volume": 364433.0}, {"date": "2026-06-15", "close": 159.31, "volume": 480268.0}, {"date": "2026-06-16", "close": 160.34, "volume": 771743.0}, {"date": "2026-06-17", "close": 158.73, "volume": 636587.0}, {"date": "2026-06-18", "close": 159.24, "volume": 915908.0}, {"date": "2026-06-22", "close": 162.73, "volume": 558813.0}, {"date": "2026-06-23", "close": 165.06, "volume": 587111.0}, {"date": "2026-06-24", "close": 165.65, "volume": 759166.0}, {"date": "2026-06-25", "close": 167.19, "volume": 658796.0}, {"date": "2026-06-26", "close": 165.79, "volume": 963018.0}, {"date": "2026-06-29", "close": 164.85, "volume": 583086.0}, {"date": "2026-06-30", "close": 164.18, "volume": 754554.0}, {"date": "2026-07-01", "close": 168.5, "volume": 540224.0}, {"date": "2026-07-02", "close": 167.26, "volume": 403693.0}, {"date": "2026-07-06", "close": 168.69, "volume": 365946.0}, {"date": "2026-07-07", "close": 167.96, "volume": 359706.0}, {"date": "2026-07-08", "close": 166.27, "volume": 628089.0}, {"date": "2026-07-09", "close": 169.39, "volume": 1083100.0}, {"date": "2026-07-10", "close": 170.56, "volume": 445524.0}, {"date": "2026-07-13", "close": 168.71, "volume": 434244.0}, {"date": "2026-07-14", "close": 169.0, "volume": 397701.0}, {"date": "2026-07-15", "close": 171.01, "volume": 494767.0}, {"date": "2026-07-16", "close": 173.86, "volume": 466339.0}, {"date": "2026-07-17", "close": 171.75, "volume": 589039.0}, {"date": "2026-07-20", "close": 172.12, "volume": 374569.0}, {"date": "2026-07-21", "close": 172.27, "volume": 398740.0}, {"date": "2026-07-22", "close": 173.89, "volume": 608419.0}, {"date": "2026-07-23", "close": 170.88, "volume": 855746.0}, {"date": "2026-07-24", "close": 171.73, "volume": 471391.0}, {"date": "2026-07-27", "close": 171.41, "volume": 467288.0}, {"date": "2026-07-28", "close": 174.16, "volume": 431592.0}], "refreshing": true}