{"ticker": "POR", "overview": {"cik": "784977", "ticker": "POR", "name": "PORTLAND GENERAL ELECTRIC CO /OR/", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423088", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-404006", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346816", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001507", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327135", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-326379", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0001348883-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001769208-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001999525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001689926-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001423238-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000784977-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001471619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001350761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321440", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005367", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004223", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003567", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001771979-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0000784977-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0000784977-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-217996", "price_sensitive": true}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003473", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001915978-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001959173-26-003420", "price_sensitive": false}]}, "description": "PORTLAND GENERAL ELECTRIC CO /OR/ trades as POR on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 748 insider filings for the company, from November 2009 to July 2026. Across those, 24 insiders disclosed 4 open-market purchases totalling $541.14K against 69 sales totalling $13.53M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 541144.335, "sell_n": 69, "sell_sum": 13533941.6861, "net": -12992797.351100001, "insiders": 24, "first_date": "2009-11-13", "last_date": "2026-07-27"}, "metrics": {"ticker": "POR", "has_prices": true, "as_of": "2026-10-26", "last": 44.12, "prev_close": 44.55, "change": -0.4299999999999997, "change_pct": -0.009652076318742979, "session_volume": 3582906.0, "vwap_5": 44.452617299526715, "vwap_20": 44.44198261360872, "vwap_60": 46.26699423119165, "vwap_250": 49.29352313583526, "high_52w": 54.22, "low_52w": 43.48, "avg_volume_20": 2673263.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001507", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Portland General Electric Co /OR/", "who_key": "PORTLAND GENERAL ELECTRIC CO /OR/", "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": "Electric Services", "country": "United States", "headline": "PORTLAND GENERAL ELECTRIC CO /OR/ takes a 5.34% passive stake in POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/0002100119-26-001507-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001423238-26-000008", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Michael A. Lewis", "who_key": "Lewis Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79662.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director sells $80K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000142323826000008/0001423238-26-000008-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001769208-26-000004", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Patricia Salas Pineda", "who_key": "Pineda Patricia Salas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000176920826000004/0001769208-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001999525-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "John H. O'Leary", "who_key": "O'Leary John H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000199952526000002/0001999525-26-000002-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001689926-26-000003", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Michael Millegan", "who_key": "Millegan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000168992626000003/0001689926-26-000003-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0000784977-26-000048", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000048/0000784977-26-000048-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001471619-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Marie Oh Huber", "who_key": "Huber Marie Oh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000147161926000002/0001471619-26-000002-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001350761-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "James P. Torgerson", "who_key": "Torgerson James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000135076126000002/0001350761-26-000002-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001193125-26-321440", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Renee Jo James", "who_key": "James Renee Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159949.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000119312526321440/0001193125-26-321440-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0001348883-26-000017", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Clearbridge Investments, LLC", "who_key": "Clearbridge Investments, LLC", "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": "Electric Services", "country": "United States", "headline": "Clearbridge Investments, LLC takes a 0.2% passive stake in POR", "source_url": "https://www.sec.gov/Archives/edgar/data/1348883/0001348883-26-000017-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0000784977-26-000046", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97600.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board member picks up $98K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000046/0000784977-26-000046-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001771979-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "John Carter McFarland", "who_key": "McFarland John Carter", "role": "SVP, Commercial & Customer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 115962.465, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $116K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000177197926000002/0001771979-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0000784977-26-000044", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Juan Diego Gallegos", "who_key": "Gallegos Juan Diego", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 133856.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $134K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000044/0000784977-26-000044-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "0001915978-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Maria Angelica Espinosa", "who_key": "Espinosa Maria Angelica", "role": "SVP, CLO, CCA & CC Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 209883.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Top exec sells $210K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000191597826000002/0001915978-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001926657-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Joseph R. Trpik Jr", "who_key": "Trpik Joseph R JR", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 367727.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The money boss sells $368K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000192665726000002/0001926657-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0000784977-26-000042", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25809.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000042/0000784977-26-000042-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100121-26-000562", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Portland General Electric Co /OR/", "who_key": "PORTLAND GENERAL ELECTRIC CO /OR/", "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": "Electric Services", "country": "United States", "headline": "PORTLAND GENERAL ELECTRIC CO /OR/ crosses 5% of POR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/0002100121-26-000562-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002084", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Portland General Electric Co /OR/", "who_key": "PORTLAND GENERAL ELECTRIC CO /OR/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "PORTLAND GENERAL ELECTRIC CO /OR/ adjusts its stake in POR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/0000102909-26-002084-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001970531-26-000002", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Benjamin Felton", "who_key": "Felton Benjamin", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266139.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Someone inside POR is selling \u2014 $266K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000197053126000002/0001970531-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0000784977-26-000005", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Maria Angelica Espinosa", "who_key": "Espinosa Maria Angelica", "role": "SVP, CLO, CCA & CC Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1011960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000005/0000784977-26-000005-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000007", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "John Teeruk Kochavatr", "who_key": "Kochavatr John Teeruk", "role": "VP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1002078.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000007/0000784977-26-000007-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000009", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Juan Diego Gallegos", "who_key": "Gallegos Juan Diego", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 375732.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000009/0000784977-26-000009-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000011", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "John Carter McFarland", "who_key": "McFarland John Carter", "role": "SVP, Commercial & Customer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 540702.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000011/0000784977-26-000011-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000013", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Martin Kajetan Wyspianski", "who_key": "Wyspianski Martin Kajetan", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 352296.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000013/0000784977-26-000013-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000015", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Larry Neal Bekkedahl", "who_key": "Bekkedahl Larry Neal", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 718200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000015/0000784977-26-000015-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000018", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Benjamin Felton", "who_key": "Felton Benjamin", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1258038.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000018/0000784977-26-000018-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000020", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Joseph R. Trpik Jr", "who_key": "Trpik Joseph R JR", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1514106.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000020/0000784977-26-000020-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-26-000022", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Maria M. Pope", "who_key": "POPE MARIA M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7470846.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000022/0000784977-26-000022-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0000784977-25-000178", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Larry Neal Bekkedahl", "who_key": "Bekkedahl Larry Neal", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29469.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "President files routine paperwork on POR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000178/0000784977-25-000178-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464563}, {"id": "0000784977-25-000158", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Maria M. Pope", "who_key": "POPE MARIA M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 803080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO offloads $803K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000158/0000784977-25-000158-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602803}], "recent_buys": [{"id": "0000784977-26-000046", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Robert N. Hoglund", "who_key": "HOGLUND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97600.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board member picks up $98K of POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497726000046/0000784977-26-000046-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0000784977-24-000159", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Benjamin Felton", "who_key": "Felton Benjamin", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 522.335, "score": 12.2, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "POR draws $522 from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000159/0000784977-24-000159-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126963}, {"id": "0001214659-22-007572", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Dawn L. Farrell", "who_key": "Farrell Dawn L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194072.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "3 insiders pile into POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465922007572/0001214659-22-007572-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335123}, {"id": "0001214659-21-008195", "src": "INSIDERS", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "James P. Torgerson", "who_key": "Torgerson James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248950.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "4 insiders now buying POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465921008195/0001214659-21-008195-index.htm", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758483}], "institutional": [{"id": "13DG-0002100119-26-001507", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Portland General Electric Co /OR/", "who_key": "PORTLAND GENERAL ELECTRIC CO /OR/", "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": "Electric Services", "country": "United States", "headline": "PORTLAND GENERAL ELECTRIC CO /OR/ takes a 5.34% passive stake in POR", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/0002100119-26-001507-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001348883-26-000017", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Clearbridge Investments, LLC", "who_key": "Clearbridge Investments, LLC", "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": "Electric Services", "country": "United States", "headline": "Clearbridge Investments, LLC takes a 0.2% passive stake in POR", "source_url": "https://www.sec.gov/Archives/edgar/data/1348883/0001348883-26-000017-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000562", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Portland General Electric Co /OR/", "who_key": "PORTLAND GENERAL ELECTRIC CO /OR/", "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": "Electric Services", "country": "United States", "headline": "PORTLAND GENERAL ELECTRIC CO /OR/ crosses 5% of POR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/0002100121-26-000562-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002084", "src": "13DG", "ticker": "POR", "cik": "784977", "company": "PORTLAND GENERAL ELECTRIC CO /OR/", "company_raw": "PORTLAND GENERAL ELECTRIC CO /OR/", "who": "Portland General Electric Co /OR/", "who_key": "PORTLAND GENERAL ELECTRIC CO /OR/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "PORTLAND GENERAL ELECTRIC CO /OR/ adjusts its stake in POR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/784977/0000102909-26-002084-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Portland General Electric Co Common Stock", "new_value": "PORTLAND GENERAL ELECTRIC CO /OR/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000784977", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000784977", "applied": 1, "detected_at": "2026-10-27T02:34:13.962734"}]}, "key_people": [{"who": "Maria M. Pope", "who_key": "POPE MARIA M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4715466.3452, "net": -4715466.3452, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 803080.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000158/0000784977-25-000158-index.htm"}, {"action": "SELL", "amount": 1995536.75, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000098/0000784977-24-000098-index.htm"}, {"action": "SELL", "amount": 477634.9952, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465917001982/0001214659-17-001982-index.htm"}, {"action": "SELL", "amount": 561600.0, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465916011411/0001214659-16-011411-index.htm"}, {"action": "SELL", "amount": 295787.0, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465915004105/0001214659-15-004105-index.htm"}, {"action": "SELL", "amount": 274437.6, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465914003715/0001214659-14-003715-index.htm"}, {"action": "SELL", "amount": 307390.0, "date": "2012-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497712000076/0000784977-12-000076-index.htm"}], "latest": {"action": "SELL", "amount": 803080.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000158/0000784977-25-000158-index.htm"}}, {"who": "M. Lee Pelton", "who_key": "Pelton M Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1221280.9, "net": -1221280.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1221280.9, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465921005006/0001214659-21-005006-index.htm"}], "latest": {"action": "SELL", "amount": 1221280.9, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465921005006/0001214659-21-005006-index.htm"}}, {"who": "Larry Neal Bekkedahl", "who_key": "Bekkedahl Larry Neal", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 797516.26, "net": -797516.26, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86000.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000151/0000784977-25-000151-index.htm"}, {"action": "SELL", "amount": 94340.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000172/0000784977-24-000172-index.htm"}, {"action": "SELL", "amount": 81607.01999999999, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000071/0000784977-24-000071-index.htm"}, {"action": "SELL", "amount": 136837.5, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465922003903/0001214659-22-003903-index.htm"}, {"action": "SELL", "amount": 264543.63, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465921009325/0001214659-21-009325-index.htm"}, {"action": "SELL", "amount": 134188.11000000002, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465919001447/0001214659-19-001447-index.htm"}], "latest": {"action": "SELL", "amount": 86000.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000151/0000784977-25-000151-index.htm"}}, {"who": "John Teeruk Kochavatr", "who_key": "Kochavatr John Teeruk", "role": "Vice President, CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 678187.5969, "net": -678187.5969, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 246900.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000143/0000784977-25-000143-index.htm"}, {"action": "SELL", "amount": 50877.58, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000141/0000784977-24-000141-index.htm"}, {"action": "SELL", "amount": 153360.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497723000074/0000784977-23-000074-index.htm"}, {"action": "SELL", "amount": 107430.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465922009866/0001214659-22-009866-index.htm"}, {"action": "SELL", "amount": 75202.5, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465921008277/0001214659-21-008277-index.htm"}, {"action": "SELL", "amount": 44417.5169, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465919005622/0001214659-19-005622-index.htm"}], "latest": {"action": "SELL", "amount": 246900.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000143/0000784977-25-000143-index.htm"}}, {"who": "Joseph R. Trpik Jr", "who_key": "Trpik Joseph R JR", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 661763.59, "net": -661763.59, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367727.5, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000192665726000002/0001926657-26-000002-index.htm"}, {"action": "SELL", "amount": 107634.05, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000146/0000784977-25-000146-index.htm"}, {"action": "SELL", "amount": 56815.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000042/0000784977-25-000042-index.htm"}, {"action": "SELL", "amount": 129587.04000000001, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000139/0000784977-24-000139-index.htm"}], "latest": {"action": "SELL", "amount": 367727.5, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000192665726000002/0001926657-26-000002-index.htm"}}, {"who": "William O. Nicholson", "who_key": "Nicholson William O", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 647075.1278, "net": -647075.1278, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165780.0, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465919007396/0001214659-19-007396-index.htm"}, {"action": "SELL", "amount": 270600.0, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465917003429/0001214659-17-003429-index.htm"}, {"action": "SELL", "amount": 209133.0, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465915007459/0001214659-15-007459-index.htm"}, {"action": "SELL", "amount": 1562.1277999999998, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465914003314/0001214659-14-003314-index.htm"}], "latest": {"action": "SELL", "amount": 165780.0, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000121465919007396/0001214659-19-007396-index.htm"}}, {"who": "Maria Angelica Espinosa", "who_key": "Espinosa Maria Angelica", "role": "SVP, CLO, CCA & CC Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 619560.235, "net": -619560.235, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209883.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000191597826000002/0001915978-26-000002-index.htm"}, {"action": "SELL", "amount": 108175.76, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000040/0000784977-25-000040-index.htm"}, {"action": "SELL", "amount": 92138.09999999999, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000030/0000784977-25-000030-index.htm"}, {"action": "SELL", "amount": 120761.375, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000157/0000784977-24-000157-index.htm"}, {"action": "SELL", "amount": 88602.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000091/0000784977-24-000091-index.htm"}], "latest": {"action": "SELL", "amount": 209883.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000191597826000002/0001915978-26-000002-index.htm"}}, {"who": "Benjamin Felton", "who_key": "Felton Benjamin", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 522.335, "sold": 601898.54, "net": -601376.2050000001, "trades": 6, "top_score": 12.2, "lean": "selling", "history": [{"action": "SELL", "amount": 266139.64, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000197053126000002/0001970531-26-000002-index.htm"}, {"action": "SELL", "amount": 79371.90000000001, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000066/0000784977-25-000066-index.htm"}, {"action": "SELL", "amount": 23759.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497725000044/0000784977-25-000044-index.htm"}, {"action": "BUY", "amount": 522.335, "date": "2024-09-11", "score": 12.2, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000159/0000784977-24-000159-index.htm"}, {"action": "SELL", "amount": 90528.0, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000129/0000784977-24-000129-index.htm"}, {"action": "SELL", "amount": 142100.0, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000078497724000075/0000784977-24-000075-index.htm"}], "latest": {"action": "SELL", "amount": 266139.64, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/784977/000197053126000002/0001970531-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423088", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-404006", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346816", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001507", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327135", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-326379", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0001348883-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001769208-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001999525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001689926-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001423238-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000784977-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001471619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001350761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321440", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005367", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004223", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003567", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001771979-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0000784977-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0000784977-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-217996", "price_sensitive": true}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003473", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001915978-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001959173-26-003420", "price_sensitive": false}], "performance": {"ticker": "POR", "has_prices": true, "summary": {"n": 4, "avg": -0.09122928819185414, "win_rate": 0.0, "best": -0.07756638093246918, "worst": -0.11370028123744483, "as_of": "2026-10-26"}, "buys": [{"who": "HOGLUND ROBERT N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97600.0, "date": "2026-05-11", "score": 53.9, "ref_price": 48.36, "return": -0.08767576509511997}, {"who": "Felton Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO", "amount": 522.335, "date": "2024-09-11", "score": 12.2, "ref_price": 47.83, "return": -0.07756638093246918}, {"who": "Farrell Dawn L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194072.0, "date": "2022-05-26", "score": 54.0, "ref_price": 48.27, "return": -0.08597472550238254}, {"who": "Torgerson James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248950.0, "date": "2021-08-05", "score": 58.8, "ref_price": 49.78, "return": -0.11370028123744483}]}, "price_series": [{"date": "2016-10-26", "close": 41.65, "volume": 423171.0}, {"date": "2016-10-27", "close": 41.86, "volume": 456786.0}, {"date": "2016-10-28", "close": 42.94, "volume": 1197939.0}, {"date": "2016-10-31", "close": 43.64, "volume": 1082563.0}, {"date": "2016-11-01", "close": 42.56, "volume": 608672.0}, {"date": "2016-11-02", "close": 42.37, "volume": 558970.0}, {"date": "2016-11-03", "close": 42.51, "volume": 421298.0}, {"date": "2016-11-04", "close": 42.38, "volume": 408702.0}, {"date": "2016-11-07", "close": 43.09, "volume": 529251.0}, {"date": "2016-11-08", "close": 43.77, "volume": 733078.0}, {"date": "2016-11-09", "close": 42.8, "volume": 932703.0}, {"date": "2016-11-10", "close": 42.1, "volume": 795556.0}, {"date": "2016-11-11", "close": 41.9, "volume": 1144303.0}, {"date": "2016-11-14", "close": 41.24, "volume": 965480.0}, {"date": "2016-11-15", "close": 41.74, "volume": 473011.0}, {"date": "2016-11-16", "close": 41.42, "volume": 619396.0}, {"date": "2016-11-17", "close": 41.57, "volume": 386292.0}, {"date": "2016-11-18", "close": 41.74, "volume": 447903.0}, {"date": "2016-11-21", "close": 42.24, "volume": 504241.0}, {"date": "2016-11-22", "close": 42.24, "volume": 659722.0}, {"date": "2016-11-23", "close": 41.86, "volume": 355587.0}, {"date": "2016-11-25", "close": 42.52, "volume": 133553.0}, {"date": "2016-11-28", "close": 43.35, "volume": 381005.0}, {"date": "2016-11-29", "close": 43.15, "volume": 755326.0}, {"date": "2016-11-30", "close": 41.6, "volume": 747827.0}, {"date": "2016-12-01", "close": 41.06, "volume": 599416.0}, {"date": "2016-12-02", "close": 41.33, "volume": 534161.0}, {"date": "2016-12-05", "close": 41.09, "volume": 834143.0}, {"date": "2016-12-06", "close": 40.98, "volume": 596041.0}, {"date": "2016-12-07", "close": 41.75, "volume": 384597.0}, {"date": "2016-12-08", "close": 42.14, "volume": 589109.0}, {"date": "2016-12-09", "close": 42.7, "volume": 435173.0}, {"date": "2016-12-12", "close": 43.22, "volume": 542367.0}, {"date": "2016-12-13", "close": 43.31, "volume": 553293.0}, {"date": "2016-12-14", "close": 42.48, "volume": 470230.0}, {"date": "2016-12-15", "close": 43.03, "volume": 521445.0}, {"date": "2016-12-16", "close": 43.37, "volume": 1292664.0}, {"date": "2016-12-19", "close": 43.68, "volume": 995246.0}, {"date": "2016-12-20", "close": 43.83, "volume": 504221.0}, {"date": "2016-12-21", "close": 43.7, "volume": 510504.0}, {"date": "2016-12-22", "close": 43.5, "volume": 436979.0}, {"date": "2016-12-23", "close": 43.35, "volume": 447249.0}, {"date": "2016-12-27", "close": 43.26, "volume": 393511.0}, {"date": "2016-12-28", "close": 42.96, "volume": 448051.0}, {"date": "2016-12-29", "close": 43.5, "volume": 527060.0}, {"date": "2016-12-30", "close": 43.33, "volume": 294374.0}, {"date": "2017-01-03", "close": 43.13, "volume": 469812.0}, {"date": "2017-01-04", "close": 43.33, "volume": 447149.0}, {"date": "2017-01-05", "close": 43.48, "volume": 302483.0}, {"date": "2017-01-06", "close": 43.64, "volume": 410742.0}, {"date": "2017-01-09", "close": 42.99, "volume": 643141.0}, {"date": "2017-01-10", "close": 43.22, "volume": 433443.0}, {"date": "2017-01-11", "close": 43.65, "volume": 415217.0}, {"date": "2017-01-12", "close": 43.53, "volume": 288118.0}, {"date": "2017-01-13", "close": 43.51, "volume": 195796.0}, {"date": "2017-01-17", "close": 43.95, "volume": 348032.0}, {"date": "2017-01-18", "close": 43.85, "volume": 356898.0}, {"date": "2017-01-19", "close": 43.58, "volume": 542502.0}, {"date": "2017-01-20", "close": 43.67, "volume": 373709.0}, {"date": "2017-01-23", "close": 43.73, "volume": 340843.0}, {"date": "2017-01-24", "close": 43.82, "volume": 514827.0}, {"date": "2017-01-25", "close": 43.33, "volume": 543730.0}, {"date": "2017-01-26", "close": 43.24, "volume": 374631.0}, {"date": "2017-01-27", "close": 43.07, "volume": 312498.0}, {"date": "2017-01-30", "close": 42.83, "volume": 504978.0}, {"date": "2017-01-31", "close": 43.61, "volume": 591006.0}, {"date": "2017-02-01", "close": 42.89, "volume": 499322.0}, {"date": "2017-02-02", "close": 43.46, "volume": 334628.0}, {"date": "2017-02-03", "close": 43.55, "volume": 351623.0}, {"date": "2017-02-06", "close": 43.57, "volume": 294830.0}, {"date": "2017-02-07", "close": 43.61, "volume": 385342.0}, {"date": "2017-02-08", "close": 43.83, "volume": 389851.0}, {"date": "2017-02-09", "close": 43.64, "volume": 341479.0}, {"date": "2017-02-10", "close": 43.95, "volume": 300374.0}, {"date": "2017-02-13", "close": 43.77, "volume": 401434.0}, {"date": "2017-02-14", "close": 43.32, "volume": 538551.0}, {"date": "2017-02-15", "close": 43.03, "volume": 425424.0}, {"date": "2017-02-16", "close": 43.23, "volume": 602419.0}, {"date": "2017-02-17", "close": 42.98, "volume": 1008558.0}, {"date": "2017-02-21", "close": 43.72, "volume": 1548967.0}, {"date": "2017-02-22", "close": 43.74, "volume": 839302.0}, {"date": "2017-02-23", "close": 44.18, "volume": 899117.0}, {"date": "2017-02-24", "close": 44.8, "volume": 677338.0}, {"date": "2017-02-27", "close": 44.82, "volume": 580376.0}, {"date": "2017-02-28", "close": 45.33, "volume": 691046.0}, {"date": "2017-03-01", "close": 45.37, "volume": 737119.0}, {"date": "2017-03-02", "close": 45.75, "volume": 507554.0}, {"date": "2017-03-03", "close": 45.21, "volume": 738855.0}, {"date": "2017-03-06", "close": 44.9, "volume": 724140.0}, {"date": "2017-03-07", "close": 44.89, "volume": 523105.0}, {"date": "2017-03-08", "close": 44.09, "volume": 603946.0}, {"date": "2017-03-09", "close": 43.96, "volume": 515432.0}, {"date": "2017-03-10", "close": 44.02, "volume": 404971.0}, {"date": "2017-03-13", "close": 44.23, "volume": 640383.0}, {"date": "2017-03-14", "close": 44.08, "volume": 314809.0}, {"date": "2017-03-15", "close": 45.03, "volume": 414892.0}, {"date": "2017-03-16", "close": 44.65, "volume": 531427.0}, {"date": "2017-03-17", "close": 45.0, "volume": 933612.0}, {"date": "2017-03-20", "close": 44.37, "volume": 498634.0}, {"date": "2017-03-21", "close": 44.69, "volume": 692207.0}, {"date": "2017-03-22", "close": 44.87, "volume": 654003.0}, {"date": "2017-03-23", "close": 44.75, "volume": 420744.0}, {"date": "2017-03-24", "close": 44.91, "volume": 385623.0}, {"date": "2017-03-27", "close": 44.73, "volume": 342535.0}, {"date": "2017-03-28", "close": 44.85, "volume": 473528.0}, {"date": "2017-03-29", "close": 44.69, "volume": 711648.0}, {"date": "2017-03-30", "close": 44.48, "volume": 460438.0}, {"date": "2017-03-31", "close": 44.42, "volume": 395003.0}, {"date": "2017-04-03", "close": 44.4, "volume": 666960.0}, {"date": "2017-04-04", "close": 44.72, "volume": 382011.0}, {"date": "2017-04-05", "close": 45.05, "volume": 553041.0}, {"date": "2017-04-06", "close": 45.08, "volume": 382293.0}, {"date": "2017-04-07", "close": 44.93, "volume": 420921.0}, {"date": "2017-04-10", "close": 44.91, "volume": 227628.0}, {"date": "2017-04-11", "close": 45.19, "volume": 426396.0}, {"date": "2017-04-12", "close": 45.56, "volume": 227248.0}, {"date": "2017-04-13", "close": 45.43, "volume": 262624.0}, {"date": "2017-04-17", "close": 45.77, "volume": 249563.0}, {"date": "2017-04-18", "close": 45.87, "volume": 296405.0}, {"date": "2017-04-19", "close": 45.69, "volume": 379154.0}, {"date": "2017-04-20", "close": 45.63, "volume": 313958.0}, {"date": "2017-04-21", "close": 46.02, "volume": 393273.0}, {"date": "2017-04-24", "close": 46.2, "volume": 434352.0}, {"date": "2017-04-25", "close": 46.33, "volume": 637887.0}, {"date": "2017-04-26", "close": 46.25, "volume": 503388.0}, {"date": "2017-04-27", "close": 46.38, "volume": 584534.0}, {"date": "2017-04-28", "close": 45.34, "volume": 731956.0}, {"date": "2017-05-01", "close": 45.03, "volume": 615594.0}, {"date": "2017-05-02", "close": 44.58, "volume": 943081.0}, {"date": "2017-05-03", "close": 44.54, "volume": 709940.0}, {"date": "2017-05-04", "close": 44.9, "volume": 528074.0}, {"date": "2017-05-05", "close": 45.25, "volume": 387034.0}, {"date": "2017-05-08", "close": 45.22, "volume": 402096.0}, {"date": "2017-05-09", "close": 44.8, "volume": 372532.0}, {"date": "2017-05-10", "close": 45.06, "volume": 332982.0}, {"date": "2017-05-11", "close": 45.13, "volume": 348678.0}, {"date": "2017-05-12", "close": 45.31, "volume": 264389.0}, {"date": "2017-05-15", "close": 45.23, "volume": 713664.0}, {"date": "2017-05-16", "close": 44.77, "volume": 433840.0}, {"date": "2017-05-17", "close": 44.88, "volume": 538922.0}, {"date": "2017-05-18", "close": 45.07, "volume": 425575.0}, {"date": "2017-05-19", "close": 45.22, "volume": 409507.0}, {"date": "2017-05-22", "close": 45.86, "volume": 470786.0}, {"date": "2017-05-23", "close": 46.06, "volume": 435464.0}, {"date": "2017-05-24", "close": 46.37, "volume": 315177.0}, {"date": "2017-05-25", "close": 47.01, "volume": 220505.0}, {"date": "2017-05-26", "close": 46.94, "volume": 247383.0}, {"date": "2017-05-30", "close": 47.01, "volume": 428821.0}, {"date": "2017-05-31", "close": 47.34, "volume": 601833.0}, {"date": "2017-06-01", "close": 47.52, "volume": 525410.0}, {"date": "2017-06-02", "close": 48.02, "volume": 440509.0}, {"date": "2017-06-05", "close": 47.46, "volume": 284759.0}, {"date": "2017-06-06", "close": 47.46, "volume": 386568.0}, {"date": "2017-06-07", "close": 47.65, "volume": 477537.0}, {"date": "2017-06-08", "close": 47.46, "volume": 509098.0}, {"date": "2017-06-09", "close": 47.45, "volume": 622006.0}, {"date": "2017-06-12", "close": 47.18, "volume": 1147585.0}, {"date": "2017-06-13", "close": 47.16, "volume": 681523.0}, {"date": "2017-06-14", "close": 47.39, "volume": 618000.0}, {"date": "2017-06-15", "close": 47.6, "volume": 704287.0}, {"date": "2017-06-16", "close": 47.77, "volume": 860925.0}, {"date": "2017-06-19", "close": 47.68, "volume": 551779.0}, {"date": "2017-06-20", "close": 47.72, "volume": 324190.0}, {"date": "2017-06-21", "close": 47.58, "volume": 559534.0}, {"date": "2017-06-22", "close": 47.05, "volume": 415678.0}, {"date": "2017-06-23", "close": 46.78, "volume": 771568.0}, {"date": "2017-06-26", "close": 46.89, "volume": 468658.0}, {"date": "2017-06-27", "close": 46.51, "volume": 686694.0}, {"date": "2017-06-28", "close": 46.13, "volume": 410715.0}, {"date": "2017-06-29", "close": 45.63, "volume": 841742.0}, {"date": "2017-06-30", "close": 45.69, "volume": 488081.0}, {"date": "2017-07-03", "close": 45.42, "volume": 163119.0}, {"date": "2017-07-05", "close": 44.92, "volume": 490652.0}, {"date": "2017-07-06", "close": 44.63, "volume": 605268.0}, {"date": "2017-07-07", "close": 44.87, "volume": 551491.0}, {"date": "2017-07-10", "close": 44.42, "volume": 1363099.0}, {"date": "2017-07-11", "close": 44.41, "volume": 860379.0}, {"date": "2017-07-12", "close": 44.75, "volume": 438402.0}, {"date": "2017-07-13", "close": 44.55, "volume": 403631.0}, {"date": "2017-07-14", "close": 44.59, "volume": 373761.0}, {"date": "2017-07-17", "close": 44.6, "volume": 632615.0}, {"date": "2017-07-18", "close": 44.77, "volume": 485688.0}, {"date": "2017-07-19", "close": 45.05, "volume": 291293.0}, {"date": "2017-07-20", "close": 45.6, "volume": 813770.0}, {"date": "2017-07-21", "close": 46.35, "volume": 543857.0}, {"date": "2017-07-24", "close": 45.32, "volume": 932661.0}, {"date": "2017-07-25", "close": 45.1, "volume": 433160.0}, {"date": "2017-07-26", "close": 45.27, "volume": 532640.0}, {"date": "2017-07-27", "close": 45.42, "volume": 485047.0}, {"date": "2017-07-28", "close": 44.44, "volume": 1303895.0}, {"date": "2017-07-31", "close": 44.69, "volume": 710574.0}, {"date": "2017-08-01", "close": 45.12, "volume": 716302.0}, {"date": "2017-08-02", "close": 44.85, "volume": 532211.0}, {"date": "2017-08-03", "close": 45.17, "volume": 668664.0}, {"date": "2017-08-04", "close": 45.46, "volume": 1436351.0}, {"date": "2017-08-07", "close": 45.72, "volume": 1109885.0}, {"date": "2017-08-08", "close": 46.34, "volume": 567401.0}, {"date": "2017-08-09", "close": 46.1, "volume": 701367.0}, {"date": "2017-08-10", "close": 46.46, "volume": 656948.0}, {"date": "2017-08-11", "close": 45.9, "volume": 408913.0}, {"date": "2017-08-14", "close": 46.32, "volume": 411254.0}, {"date": "2017-08-15", "close": 46.47, "volume": 354841.0}, {"date": "2017-08-16", "close": 46.56, "volume": 238705.0}, {"date": "2017-08-17", "close": 46.09, "volume": 358584.0}, {"date": "2017-08-18", "close": 46.4, "volume": 521635.0}, {"date": "2017-08-21", "close": 46.66, "volume": 248790.0}, {"date": "2017-08-22", "close": 47.19, "volume": 557136.0}, {"date": "2017-08-23", "close": 47.23, "volume": 377170.0}, {"date": "2017-08-24", "close": 47.23, "volume": 208515.0}, {"date": "2017-08-25", "close": 47.14, "volume": 482155.0}, {"date": "2017-08-28", "close": 47.37, "volume": 544842.0}, {"date": "2017-08-29", "close": 47.24, "volume": 327748.0}, {"date": "2017-08-30", "close": 47.19, "volume": 348217.0}, {"date": "2017-08-31", "close": 47.51, "volume": 689807.0}, {"date": "2017-09-01", "close": 47.33, "volume": 512396.0}, {"date": "2017-09-05", "close": 47.39, "volume": 486079.0}, {"date": "2017-09-06", "close": 47.17, "volume": 751446.0}, {"date": "2017-09-07", "close": 47.6, "volume": 431721.0}, {"date": "2017-09-08", "close": 47.87, "volume": 445303.0}, {"date": "2017-09-11", "close": 48.19, "volume": 471187.0}, {"date": "2017-09-12", "close": 47.24, "volume": 485505.0}, {"date": "2017-09-13", "close": 46.88, "volume": 503327.0}, {"date": "2017-09-14", "close": 47.09, "volume": 461746.0}, {"date": "2017-09-15", "close": 46.96, "volume": 854366.0}, {"date": "2017-09-18", "close": 46.36, "volume": 570981.0}, {"date": "2017-09-19", "close": 46.57, "volume": 597226.0}, {"date": "2017-09-20", "close": 46.27, "volume": 590303.0}, {"date": "2017-09-21", "close": 46.3, "volume": 454321.0}, {"date": "2017-09-22", "close": 45.58, "volume": 452427.0}, {"date": "2017-09-25", "close": 45.95, "volume": 421644.0}, {"date": "2017-09-26", "close": 46.06, "volume": 519111.0}, {"date": "2017-09-27", "close": 45.9, "volume": 712649.0}, {"date": "2017-09-28", "close": 46.11, "volume": 633444.0}, {"date": "2017-09-29", "close": 45.64, "volume": 349274.0}, {"date": "2017-10-02", "close": 46.1, "volume": 604175.0}, {"date": "2017-10-03", "close": 46.12, "volume": 612121.0}, {"date": "2017-10-04", "close": 46.48, "volume": 507903.0}, {"date": "2017-10-05", "close": 46.31, "volume": 470088.0}, {"date": "2017-10-06", "close": 46.07, "volume": 626900.0}, {"date": "2017-10-09", "close": 46.05, "volume": 430217.0}, {"date": "2017-10-10", "close": 46.58, "volume": 955577.0}, {"date": "2017-10-11", "close": 46.7, "volume": 545573.0}, {"date": "2017-10-12", "close": 46.59, "volume": 917546.0}, {"date": "2017-10-13", "close": 46.25, "volume": 815472.0}, {"date": "2017-10-16", "close": 44.77, "volume": 1362232.0}, {"date": "2017-10-17", "close": 45.5, "volume": 1234167.0}, {"date": "2017-10-18", "close": 45.18, "volume": 1411370.0}, {"date": "2017-10-19", "close": 45.35, "volume": 1028932.0}, {"date": "2017-10-20", "close": 45.37, "volume": 1046181.0}, {"date": "2017-10-23", "close": 45.55, "volume": 1027857.0}, {"date": "2017-10-24", "close": 45.89, "volume": 3449685.0}, {"date": "2017-10-25", "close": 45.67, "volume": 1926763.0}, {"date": "2017-10-26", "close": 45.87, "volume": 1048620.0}, {"date": "2017-10-27", "close": 47.67, "volume": 1597104.0}, {"date": "2017-10-30", "close": 47.44, "volume": 1968078.0}, {"date": "2017-10-31", "close": 47.74, "volume": 1097293.0}, {"date": "2017-11-01", "close": 47.22, "volume": 827236.0}, {"date": "2017-11-02", "close": 47.8, "volume": 991631.0}, {"date": "2017-11-03", "close": 47.76, "volume": 1083458.0}, {"date": "2017-11-06", "close": 47.61, "volume": 521997.0}, {"date": "2017-11-07", "close": 48.39, "volume": 723913.0}, {"date": "2017-11-08", "close": 48.33, "volume": 513832.0}, {"date": "2017-11-09", "close": 48.54, "volume": 353859.0}, {"date": "2017-11-10", "close": 48.28, "volume": 475600.0}, {"date": "2017-11-13", "close": 48.82, "volume": 539985.0}, {"date": "2017-11-14", "close": 49.72, "volume": 525367.0}, {"date": "2017-11-15", "close": 49.1, "volume": 695250.0}, {"date": "2017-11-16", "close": 49.47, "volume": 545906.0}, {"date": "2017-11-17", "close": 49.34, "volume": 650573.0}, {"date": "2017-11-20", "close": 49.0, "volume": 453927.0}, {"date": "2017-11-21", "close": 49.05, "volume": 532101.0}, {"date": "2017-11-22", "close": 48.47, "volume": 502562.0}, {"date": "2017-11-24", "close": 48.48, "volume": 187495.0}, {"date": "2017-11-27", "close": 48.85, "volume": 457727.0}, {"date": "2017-11-28", "close": 49.04, "volume": 501110.0}, {"date": "2017-11-29", "close": 49.19, "volume": 565207.0}, {"date": "2017-11-30", "close": 49.64, "volume": 1200641.0}, {"date": "2017-12-01", "close": 49.49, "volume": 557179.0}, {"date": "2017-12-04", "close": 49.17, "volume": 446375.0}, {"date": "2017-12-05", "close": 48.42, "volume": 458996.0}, {"date": "2017-12-06", "close": 48.53, "volume": 379037.0}, {"date": "2017-12-07", "close": 48.63, "volume": 465296.0}, {"date": "2017-12-08", "close": 48.68, "volume": 351147.0}, {"date": "2017-12-11", "close": 48.83, "volume": 603454.0}, {"date": "2017-12-12", "close": 47.79, "volume": 837147.0}, {"date": "2017-12-13", "close": 47.73, "volume": 525290.0}, {"date": "2017-12-14", "close": 47.36, "volume": 685173.0}, {"date": "2017-12-15", "close": 47.79, "volume": 957617.0}, {"date": "2017-12-18", "close": 47.37, "volume": 1103408.0}, {"date": "2017-12-19", "close": 46.43, "volume": 714151.0}, {"date": "2017-12-20", "close": 46.01, "volume": 617701.0}, {"date": "2017-12-21", "close": 45.63, "volume": 787321.0}, {"date": "2017-12-22", "close": 45.61, "volume": 452165.0}, {"date": "2017-12-26", "close": 45.07, "volume": 681240.0}, {"date": "2017-12-27", "close": 45.38, "volume": 363261.0}, {"date": "2017-12-28", "close": 45.62, "volume": 373546.0}, {"date": "2017-12-29", "close": 45.58, "volume": 359715.0}, {"date": "2018-01-02", "close": 44.88, "volume": 484813.0}, {"date": "2018-01-03", "close": 44.55, "volume": 615759.0}, {"date": "2018-01-04", "close": 44.0, "volume": 548589.0}, {"date": "2018-01-05", "close": 43.86, "volume": 751401.0}, {"date": "2018-01-08", "close": 43.94, "volume": 966289.0}, {"date": "2018-01-09", "close": 43.37, "volume": 852340.0}, {"date": "2018-01-10", "close": 42.78, "volume": 1231709.0}, {"date": "2018-01-11", "close": 42.73, "volume": 1136707.0}, {"date": "2018-01-12", "close": 42.62, "volume": 869133.0}, {"date": "2018-01-16", "close": 42.35, "volume": 732598.0}, {"date": "2018-01-17", "close": 42.79, "volume": 992581.0}, {"date": "2018-01-18", "close": 42.5, "volume": 602593.0}, {"date": "2018-01-19", "close": 42.4, "volume": 628549.0}, {"date": "2018-01-22", "close": 42.31, "volume": 874532.0}, {"date": "2018-01-23", "close": 42.52, "volume": 873795.0}, {"date": "2018-01-24", "close": 42.07, "volume": 902085.0}, {"date": "2018-01-25", "close": 42.59, "volume": 1002937.0}, {"date": "2018-01-26", "close": 42.27, "volume": 704965.0}, {"date": "2018-01-29", "close": 41.76, "volume": 481485.0}, {"date": "2018-01-30", "close": 41.86, "volume": 556492.0}, {"date": "2018-01-31", "close": 42.35, "volume": 699669.0}, {"date": "2018-02-01", "close": 41.69, "volume": 636022.0}, {"date": "2018-02-02", "close": 41.4, "volume": 920293.0}, {"date": "2018-02-05", "close": 40.61, "volume": 1050114.0}, {"date": "2018-02-06", "close": 40.09, "volume": 1252288.0}, {"date": "2018-02-07", "close": 40.1, "volume": 730907.0}, {"date": "2018-02-08", "close": 39.75, "volume": 911320.0}, {"date": "2018-02-09", "close": 40.47, "volume": 1297730.0}, {"date": "2018-02-12", "close": 40.48, "volume": 1623579.0}, {"date": "2018-02-13", "close": 40.43, "volume": 841754.0}, {"date": "2018-02-14", "close": 39.94, "volume": 921630.0}, {"date": "2018-02-15", "close": 40.96, "volume": 1080339.0}, {"date": "2018-02-16", "close": 41.2, "volume": 1380070.0}, {"date": "2018-02-20", "close": 40.22, "volume": 1143206.0}, {"date": "2018-02-21", "close": 39.96, "volume": 773908.0}, {"date": "2018-02-22", "close": 40.1, "volume": 622415.0}, {"date": "2018-02-23", "close": 41.08, "volume": 479402.0}, {"date": "2018-02-26", "close": 40.62, "volume": 470216.0}, {"date": "2018-02-27", "close": 40.16, "volume": 569716.0}, {"date": "2018-02-28", "close": 39.73, "volume": 981173.0}, {"date": "2018-03-01", "close": 39.92, "volume": 589243.0}, {"date": "2018-03-02", "close": 39.74, "volume": 636439.0}, {"date": "2018-03-05", "close": 40.29, "volume": 440839.0}, {"date": "2018-03-06", "close": 39.4, "volume": 992067.0}, {"date": "2018-03-07", "close": 39.25, "volume": 729267.0}, {"date": "2018-03-08", "close": 39.23, "volume": 511884.0}, {"date": "2018-03-09", "close": 39.18, "volume": 1075472.0}, {"date": "2018-03-12", "close": 39.41, "volume": 1021063.0}, {"date": "2018-03-13", "close": 39.33, "volume": 729849.0}, {"date": "2018-03-14", "close": 39.52, "volume": 598772.0}, {"date": "2018-03-15", "close": 39.46, "volume": 985208.0}, {"date": "2018-03-16", "close": 40.05, "volume": 1127955.0}, {"date": "2018-03-19", "close": 40.34, "volume": 1235034.0}, {"date": "2018-03-20", "close": 40.22, "volume": 794768.0}, {"date": "2018-03-21", "close": 40.15, "volume": 431167.0}, {"date": "2018-03-22", "close": 40.0, "volume": 1095083.0}, {"date": "2018-03-23", "close": 39.11, "volume": 713589.0}, {"date": "2018-03-26", "close": 39.84, "volume": 796782.0}, {"date": "2018-03-27", "close": 40.08, "volume": 807667.0}, {"date": "2018-03-28", "close": 40.28, "volume": 725561.0}, {"date": "2018-03-29", "close": 40.51, "volume": 630974.0}, {"date": "2018-04-02", "close": 39.88, "volume": 680787.0}, {"date": "2018-04-03", "close": 40.28, "volume": 487706.0}, {"date": "2018-04-04", "close": 40.14, "volume": 652580.0}, {"date": "2018-04-05", "close": 40.43, "volume": 514390.0}, {"date": "2018-04-06", "close": 40.21, "volume": 519599.0}, {"date": "2018-04-09", "close": 40.18, "volume": 428003.0}, {"date": "2018-04-10", "close": 40.05, "volume": 533026.0}, {"date": "2018-04-11", "close": 39.81, "volume": 646742.0}, {"date": "2018-04-12", "close": 39.35, "volume": 558472.0}, {"date": "2018-04-13", "close": 40.22, "volume": 1160543.0}, {"date": "2018-04-16", "close": 40.7, "volume": 754413.0}, {"date": "2018-04-17", "close": 40.92, "volume": 433161.0}, {"date": "2018-04-18", "close": 40.59, "volume": 353134.0}, {"date": "2018-04-19", "close": 40.43, "volume": 592601.0}, {"date": "2018-04-20", "close": 40.17, "volume": 367005.0}, {"date": "2018-04-23", "close": 40.34, "volume": 508401.0}, {"date": "2018-04-24", "close": 40.6, "volume": 596859.0}, {"date": "2018-04-25", "close": 40.79, "volume": 601673.0}, {"date": "2018-04-26", "close": 41.39, "volume": 572162.0}, {"date": "2018-04-27", "close": 42.33, "volume": 921197.0}, {"date": "2018-04-30", "close": 42.48, "volume": 668474.0}, {"date": "2018-05-01", "close": 42.37, "volume": 884583.0}, {"date": "2018-05-02", "close": 42.08, "volume": 1349394.0}, {"date": "2018-05-03", "close": 42.47, "volume": 773887.0}, {"date": "2018-05-04", "close": 42.76, "volume": 526408.0}, {"date": "2018-05-07", "close": 42.22, "volume": 591803.0}, {"date": "2018-05-08", "close": 41.34, "volume": 758915.0}, {"date": "2018-05-09", "close": 40.92, "volume": 461900.0}, {"date": "2018-05-10", "close": 41.23, "volume": 400246.0}, {"date": "2018-05-11", "close": 41.05, "volume": 303097.0}, {"date": "2018-05-14", "close": 40.78, "volume": 360243.0}, {"date": "2018-05-15", "close": 40.56, "volume": 422777.0}, {"date": "2018-05-16", "close": 40.21, "volume": 365012.0}, {"date": "2018-05-17", "close": 39.66, "volume": 691061.0}, {"date": "2018-05-18", "close": 39.78, "volume": 534304.0}, {"date": "2018-05-21", "close": 40.05, "volume": 361234.0}, {"date": "2018-05-22", "close": 40.47, "volume": 417223.0}, {"date": "2018-05-23", "close": 41.16, "volume": 485948.0}, {"date": "2018-05-24", "close": 41.29, "volume": 642215.0}, {"date": "2018-05-25", "close": 41.87, "volume": 622936.0}, {"date": "2018-05-29", "close": 41.8, "volume": 481096.0}, {"date": "2018-05-30", "close": 42.43, "volume": 407240.0}, {"date": "2018-05-31", "close": 42.66, "volume": 1223871.0}, {"date": "2018-06-01", "close": 42.27, "volume": 765708.0}, {"date": "2018-06-04", "close": 41.32, "volume": 754628.0}, {"date": "2018-06-05", "close": 41.01, "volume": 678120.0}, {"date": "2018-06-06", "close": 40.18, "volume": 472338.0}, {"date": "2018-06-07", "close": 40.33, "volume": 463199.0}, {"date": "2018-06-08", "close": 40.21, "volume": 406246.0}, {"date": "2018-06-11", "close": 39.64, "volume": 516347.0}, {"date": "2018-06-12", "close": 40.25, "volume": 404208.0}, {"date": "2018-06-13", "close": 40.46, "volume": 693242.0}, {"date": "2018-06-14", "close": 40.89, "volume": 482597.0}, {"date": "2018-06-15", "close": 41.4, "volume": 730659.0}, {"date": "2018-06-18", "close": 41.52, "volume": 600288.0}, {"date": "2018-06-19", "close": 42.18, "volume": 559723.0}, {"date": "2018-06-20", "close": 42.08, "volume": 523130.0}, {"date": "2018-06-21", "close": 42.35, "volume": 551605.0}, {"date": "2018-06-22", "close": 42.41, "volume": 1056721.0}, {"date": "2018-06-25", "close": 42.84, "volume": 752627.0}, {"date": "2018-06-26", "close": 42.68, "volume": 505761.0}, {"date": "2018-06-27", "close": 42.89, "volume": 613296.0}, {"date": "2018-06-28", "close": 42.85, "volume": 541723.0}, {"date": "2018-06-29", "close": 42.76, "volume": 617587.0}, {"date": "2018-07-02", "close": 42.7, "volume": 866429.0}, {"date": "2018-07-03", "close": 43.3, "volume": 335150.0}, {"date": "2018-07-05", "close": 43.95, "volume": 531977.0}, {"date": "2018-07-06", "close": 44.25, "volume": 481594.0}, {"date": "2018-07-09", "close": 42.59, "volume": 422927.0}, {"date": "2018-07-10", "close": 42.71, "volume": 557226.0}, {"date": "2018-07-11", "close": 43.39, "volume": 720257.0}, {"date": "2018-07-12", "close": 43.36, "volume": 457474.0}, {"date": "2018-07-13", "close": 43.38, "volume": 530920.0}, {"date": "2018-07-16", "close": 43.28, "volume": 407281.0}, {"date": "2018-07-17", "close": 43.02, "volume": 428304.0}, {"date": "2018-07-18", "close": 43.87, "volume": 1117527.0}, {"date": "2018-07-19", "close": 45.1, "volume": 1553558.0}, {"date": "2018-07-20", "close": 44.42, "volume": 929253.0}, {"date": "2018-07-23", "close": 44.35, "volume": 596983.0}, {"date": "2018-07-24", "close": 44.48, "volume": 916715.0}, {"date": "2018-07-25", "close": 44.81, "volume": 878984.0}, {"date": "2018-07-26", "close": 45.33, "volume": 715805.0}, {"date": "2018-07-27", "close": 44.83, "volume": 1502947.0}, {"date": "2018-07-30", "close": 44.97, "volume": 765952.0}, {"date": "2018-07-31", "close": 45.36, "volume": 807489.0}, {"date": "2018-08-01", "close": 44.75, "volume": 621101.0}, {"date": "2018-08-02", "close": 45.27, "volume": 667923.0}, {"date": "2018-08-03", "close": 45.62, "volume": 486133.0}, {"date": "2018-08-06", "close": 45.88, "volume": 507062.0}, {"date": "2018-08-07", "close": 45.75, "volume": 483089.0}, {"date": "2018-08-08", "close": 45.84, "volume": 500530.0}, {"date": "2018-08-09", "close": 46.23, "volume": 535701.0}, {"date": "2018-08-10", "close": 45.7, "volume": 494524.0}, {"date": "2018-08-13", "close": 45.74, "volume": 535525.0}, {"date": "2018-08-14", "close": 46.22, "volume": 938385.0}, {"date": "2018-08-15", "close": 46.64, "volume": 856961.0}, {"date": "2018-08-16", "close": 47.27, "volume": 962368.0}, {"date": "2018-08-17", "close": 47.37, "volume": 1433137.0}, {"date": "2018-08-20", "close": 47.25, "volume": 538380.0}, {"date": "2018-08-21", "close": 47.27, "volume": 857594.0}, {"date": "2018-08-22", "close": 46.42, "volume": 477003.0}, {"date": "2018-08-23", "close": 46.39, "volume": 415768.0}, {"date": "2018-08-24", "close": 46.59, "volume": 301154.0}, {"date": "2018-08-27", "close": 46.32, "volume": 460917.0}, {"date": "2018-08-28", "close": 46.16, "volume": 404526.0}, {"date": "2018-08-29", "close": 46.5, "volume": 333091.0}, {"date": "2018-08-30", "close": 46.69, "volume": 345623.0}, {"date": "2018-08-31", "close": 46.4, "volume": 415568.0}, {"date": "2018-09-04", "close": 46.39, "volume": 491803.0}, {"date": "2018-09-05", "close": 47.2, "volume": 342041.0}, {"date": "2018-09-06", "close": 47.37, "volume": 319949.0}, {"date": "2018-09-07", "close": 47.04, "volume": 329913.0}, {"date": "2018-09-10", "close": 47.2, "volume": 393962.0}, {"date": "2018-09-11", "close": 46.93, "volume": 243681.0}, {"date": "2018-09-12", "close": 46.77, "volume": 662558.0}, {"date": "2018-09-13", "close": 47.05, "volume": 446817.0}, {"date": "2018-09-14", "close": 46.87, "volume": 421141.0}, {"date": "2018-09-17", "close": 47.03, "volume": 522955.0}, {"date": "2018-09-18", "close": 46.98, "volume": 293362.0}, {"date": "2018-09-19", "close": 45.52, "volume": 528277.0}, {"date": "2018-09-20", "close": 45.97, "volume": 461073.0}, {"date": "2018-09-21", "close": 45.81, "volume": 1173746.0}, {"date": "2018-09-24", "close": 45.57, "volume": 437134.0}, {"date": "2018-09-25", "close": 44.6, "volume": 481268.0}, {"date": "2018-09-26", "close": 44.5, "volume": 594482.0}, {"date": "2018-09-27", "close": 44.92, "volume": 504657.0}, {"date": "2018-09-28", "close": 45.61, "volume": 485259.0}, {"date": "2018-10-01", "close": 45.52, "volume": 315781.0}, {"date": "2018-10-02", "close": 45.63, "volume": 757936.0}, {"date": "2018-10-03", "close": 45.34, "volume": 501486.0}, {"date": "2018-10-04", "close": 45.34, "volume": 515896.0}, {"date": "2018-10-05", "close": 46.0, "volume": 537882.0}, {"date": "2018-10-08", "close": 46.42, "volume": 423610.0}, {"date": "2018-10-09", "close": 46.87, "volume": 670659.0}, {"date": "2018-10-10", "close": 46.58, "volume": 755732.0}, {"date": "2018-10-11", "close": 45.5, "volume": 707817.0}, {"date": "2018-10-12", "close": 45.07, "volume": 822747.0}, {"date": "2018-10-15", "close": 45.48, "volume": 582758.0}, {"date": "2018-10-16", "close": 46.19, "volume": 704700.0}, {"date": "2018-10-17", "close": 46.31, "volume": 380379.0}, {"date": "2018-10-18", "close": 46.61, "volume": 599691.0}, {"date": "2018-10-19", "close": 46.9, "volume": 813255.0}, {"date": "2018-10-22", "close": 46.34, "volume": 1054805.0}, {"date": "2018-10-23", "close": 45.72, "volume": 1171716.0}, {"date": "2018-10-24", "close": 46.54, "volume": 1350721.0}, {"date": "2018-10-25", "close": 45.92, "volume": 2254950.0}, {"date": "2018-10-26", "close": 44.55, "volume": 1726994.0}, {"date": "2018-10-29", "close": 45.27, "volume": 1749149.0}, {"date": "2018-10-30", "close": 45.66, "volume": 664721.0}, {"date": "2018-10-31", "close": 45.08, "volume": 1262891.0}, {"date": "2018-11-01", "close": 45.07, "volume": 1016544.0}, {"date": "2018-11-02", "close": 44.8, "volume": 513438.0}, {"date": "2018-11-05", "close": 45.2, "volume": 369342.0}, {"date": "2018-11-06", "close": 46.02, "volume": 721138.0}, {"date": "2018-11-07", "close": 46.36, "volume": 643989.0}, {"date": "2018-11-08", "close": 46.48, "volume": 636731.0}, {"date": "2018-11-09", "close": 46.68, "volume": 726577.0}, {"date": "2018-11-12", "close": 46.85, "volume": 575629.0}, {"date": "2018-11-13", "close": 47.5, "volume": 982232.0}, {"date": "2018-11-14", "close": 47.4, "volume": 799950.0}, {"date": "2018-11-15", "close": 47.77, "volume": 561880.0}, {"date": "2018-11-16", "close": 48.25, "volume": 597126.0}, {"date": "2018-11-19", "close": 48.53, "volume": 766433.0}, {"date": "2018-11-20", "close": 48.71, "volume": 884200.0}, {"date": "2018-11-21", "close": 47.31, "volume": 522525.0}, {"date": "2018-11-23", "close": 47.37, "volume": 235090.0}, {"date": "2018-11-26", "close": 47.73, "volume": 719596.0}, {"date": "2018-11-27", "close": 47.99, "volume": 727144.0}, {"date": "2018-11-28", "close": 47.96, "volume": 816250.0}, {"date": "2018-11-29", "close": 47.71, "volume": 658340.0}, {"date": "2018-11-30", "close": 48.15, "volume": 902335.0}, {"date": "2018-12-03", "close": 48.83, "volume": 497484.0}, {"date": "2018-12-04", "close": 49.01, "volume": 728931.0}, {"date": "2018-12-06", "close": 49.39, "volume": 1202420.0}, {"date": "2018-12-07", "close": 49.84, "volume": 813990.0}, {"date": "2018-12-10", "close": 49.6, "volume": 883279.0}, {"date": "2018-12-11", "close": 49.98, "volume": 750653.0}, {"date": "2018-12-12", "close": 49.43, "volume": 534957.0}, {"date": "2018-12-13", "close": 49.49, "volume": 746186.0}, {"date": "2018-12-14", "close": 48.96, "volume": 495685.0}, {"date": "2018-12-17", "close": 47.51, "volume": 1142845.0}, {"date": "2018-12-18", "close": 47.16, "volume": 746320.0}, {"date": "2018-12-19", "close": 47.44, "volume": 585970.0}, {"date": "2018-12-20", "close": 47.27, "volume": 599912.0}, {"date": "2018-12-21", "close": 46.67, "volume": 1189596.0}, {"date": "2018-12-24", "close": 44.19, "volume": 372707.0}, {"date": "2018-12-26", "close": 44.94, "volume": 752652.0}, {"date": "2018-12-27", "close": 45.34, "volume": 586589.0}, {"date": "2018-12-28", "close": 45.5, "volume": 512709.0}, {"date": "2018-12-31", "close": 45.85, "volume": 414708.0}, {"date": "2019-01-02", "close": 44.55, "volume": 844245.0}, {"date": "2019-01-03", "close": 44.42, "volume": 469721.0}, {"date": "2019-01-04", "close": 44.82, "volume": 558698.0}, {"date": "2019-01-07", "close": 44.43, "volume": 494365.0}, {"date": "2019-01-08", "close": 45.3, "volume": 543793.0}, {"date": "2019-01-09", "close": 44.79, "volume": 569476.0}, {"date": "2019-01-10", "close": 45.41, "volume": 461881.0}, {"date": "2019-01-11", "close": 45.21, "volume": 528498.0}, {"date": "2019-01-14", "close": 44.51, "volume": 546340.0}, {"date": "2019-01-15", "close": 45.05, "volume": 837889.0}, {"date": "2019-01-16", "close": 45.41, "volume": 552596.0}, {"date": "2019-01-17", "close": 45.82, "volume": 745471.0}, {"date": "2019-01-18", "close": 45.84, "volume": 494712.0}, {"date": "2019-01-22", "close": 46.21, "volume": 706268.0}, {"date": "2019-01-23", "close": 46.95, "volume": 526433.0}, {"date": "2019-01-24", "close": 47.53, "volume": 716685.0}, {"date": "2019-01-25", "close": 47.07, "volume": 681470.0}, {"date": "2019-01-28", "close": 46.7, "volume": 450757.0}, {"date": "2019-01-29", "close": 46.79, "volume": 360989.0}, {"date": "2019-01-30", "close": 47.19, "volume": 466674.0}, {"date": "2019-01-31", "close": 48.32, "volume": 854003.0}, {"date": "2019-02-01", "close": 47.7, "volume": 769558.0}, {"date": "2019-02-04", "close": 47.9, "volume": 380109.0}, {"date": "2019-02-05", "close": 47.81, "volume": 375710.0}, {"date": "2019-02-06", "close": 47.81, "volume": 356575.0}, {"date": "2019-02-07", "close": 48.58, "volume": 739926.0}, {"date": "2019-02-08", "close": 49.27, "volume": 561987.0}, {"date": "2019-02-11", "close": 49.01, "volume": 496925.0}, {"date": "2019-02-12", "close": 48.99, "volume": 334139.0}, {"date": "2019-02-13", "close": 48.65, "volume": 459109.0}, {"date": "2019-02-14", "close": 48.85, "volume": 774937.0}, {"date": "2019-02-15", "close": 48.93, "volume": 1133214.0}, {"date": "2019-02-19", "close": 48.9, "volume": 695174.0}, {"date": "2019-02-20", "close": 49.57, "volume": 513485.0}, {"date": "2019-02-21", "close": 49.73, "volume": 497302.0}, {"date": "2019-02-22", "close": 50.45, "volume": 604686.0}, {"date": "2019-02-25", "close": 49.85, "volume": 421551.0}, {"date": "2019-02-26", "close": 49.5, "volume": 440276.0}, {"date": "2019-02-27", "close": 49.74, "volume": 761521.0}, {"date": "2019-02-28", "close": 50.14, "volume": 908451.0}, {"date": "2019-03-01", "close": 50.32, "volume": 672615.0}, {"date": "2019-03-04", "close": 50.78, "volume": 691072.0}, {"date": "2019-03-05", "close": 50.38, "volume": 602606.0}, {"date": "2019-03-06", "close": 50.63, "volume": 545877.0}, {"date": "2019-03-07", "close": 50.93, "volume": 759247.0}, {"date": "2019-03-08", "close": 51.49, "volume": 624209.0}, {"date": "2019-03-11", "close": 52.02, "volume": 893124.0}, {"date": "2019-03-12", "close": 52.14, "volume": 603734.0}, {"date": "2019-03-13", "close": 52.25, "volume": 617584.0}, {"date": "2019-03-14", "close": 51.94, "volume": 465900.0}, {"date": "2019-03-15", "close": 52.34, "volume": 1522843.0}, {"date": "2019-03-18", "close": 51.86, "volume": 433221.0}, {"date": "2019-03-19", "close": 50.84, "volume": 742979.0}, {"date": "2019-03-20", "close": 51.04, "volume": 516821.0}, {"date": "2019-03-21", "close": 51.59, "volume": 606412.0}, {"date": "2019-03-22", "close": 51.74, "volume": 839880.0}, {"date": "2019-03-25", "close": 52.07, "volume": 559753.0}, {"date": "2019-03-26", "close": 52.46, "volume": 692812.0}, {"date": "2019-03-27", "close": 52.09, "volume": 682736.0}, {"date": "2019-03-28", "close": 51.55, "volume": 814802.0}, {"date": "2019-03-29", "close": 51.84, "volume": 508239.0}, {"date": "2019-04-01", "close": 51.73, "volume": 902157.0}, {"date": "2019-04-02", "close": 51.56, "volume": 411232.0}, {"date": "2019-04-03", "close": 51.54, "volume": 663125.0}, {"date": "2019-04-04", "close": 51.25, "volume": 335649.0}, {"date": "2019-04-05", "close": 51.83, "volume": 774419.0}, {"date": "2019-04-08", "close": 51.13, "volume": 446618.0}, {"date": "2019-04-09", "close": 51.34, "volume": 599066.0}, {"date": "2019-04-10", "close": 51.27, "volume": 447299.0}, {"date": "2019-04-11", "close": 51.63, "volume": 370154.0}, {"date": "2019-04-12", "close": 51.76, "volume": 475514.0}, {"date": "2019-04-15", "close": 51.52, "volume": 324919.0}, {"date": "2019-04-16", "close": 50.62, "volume": 428264.0}, {"date": "2019-04-17", "close": 50.33, "volume": 479934.0}, {"date": "2019-04-18", "close": 50.26, "volume": 420896.0}, {"date": "2019-04-22", "close": 50.07, "volume": 381895.0}, {"date": "2019-04-23", "close": 50.61, "volume": 628530.0}, {"date": "2019-04-24", "close": 51.19, "volume": 528179.0}, {"date": "2019-04-25", "close": 51.48, "volume": 638012.0}, {"date": "2019-04-26", "close": 52.12, "volume": 707968.0}, {"date": "2019-04-29", "close": 51.72, "volume": 742260.0}, {"date": "2019-04-30", "close": 52.31, "volume": 776081.0}, {"date": "2019-05-01", "close": 52.11, "volume": 480698.0}, {"date": "2019-05-02", "close": 51.88, "volume": 317989.0}, {"date": "2019-05-03", "close": 52.49, "volume": 448491.0}, {"date": "2019-05-06", "close": 52.6, "volume": 335835.0}, {"date": "2019-05-07", "close": 52.55, "volume": 325856.0}, {"date": "2019-05-08", "close": 51.7, "volume": 483880.0}, {"date": "2019-05-09", "close": 51.97, "volume": 285759.0}, {"date": "2019-05-10", "close": 53.06, "volume": 335231.0}, {"date": "2019-05-13", "close": 53.71, "volume": 462935.0}, {"date": "2019-05-14", "close": 53.27, "volume": 553469.0}, {"date": "2019-05-15", "close": 53.19, "volume": 255461.0}, {"date": "2019-05-16", "close": 53.28, "volume": 268636.0}, {"date": "2019-05-17", "close": 53.36, "volume": 303393.0}, {"date": "2019-05-20", "close": 53.25, "volume": 265960.0}, {"date": "2019-05-21", "close": 53.03, "volume": 430138.0}, {"date": "2019-05-22", "close": 53.26, "volume": 375009.0}, {"date": "2019-05-23", "close": 53.47, "volume": 399516.0}, {"date": "2019-05-24", "close": 53.65, "volume": 378703.0}, {"date": "2019-05-28", "close": 52.83, "volume": 396045.0}, {"date": "2019-05-29", "close": 52.26, "volume": 343705.0}, {"date": "2019-05-30", "close": 52.05, "volume": 410503.0}, {"date": "2019-05-31", "close": 52.86, "volume": 468761.0}, {"date": "2019-06-03", "close": 53.8, "volume": 529300.0}, {"date": "2019-06-04", "close": 53.6, "volume": 557985.0}, {"date": "2019-06-05", "close": 54.68, "volume": 530727.0}, {"date": "2019-06-06", "close": 55.12, "volume": 473463.0}, {"date": "2019-06-07", "close": 54.73, "volume": 417059.0}, {"date": "2019-06-10", "close": 54.57, "volume": 299796.0}, {"date": "2019-06-11", "close": 54.12, "volume": 295778.0}, {"date": "2019-06-12", "close": 55.07, "volume": 493055.0}, {"date": "2019-06-13", "close": 55.28, "volume": 538560.0}, {"date": "2019-06-14", "close": 55.53, "volume": 278606.0}, {"date": "2019-06-17", "close": 55.41, "volume": 339004.0}, {"date": "2019-06-18", "close": 54.97, "volume": 399218.0}, {"date": "2019-06-19", "close": 55.63, "volume": 450001.0}, {"date": "2019-06-20", "close": 55.69, "volume": 378389.0}, {"date": "2019-06-21", "close": 55.55, "volume": 1092004.0}, {"date": "2019-06-24", "close": 54.98, "volume": 574094.0}, {"date": "2019-06-25", "close": 55.04, "volume": 604819.0}, {"date": "2019-06-26", "close": 53.8, "volume": 542423.0}, {"date": "2019-06-27", "close": 53.91, "volume": 389225.0}, {"date": "2019-06-28", "close": 54.17, "volume": 994375.0}, {"date": "2019-07-01", "close": 53.94, "volume": 283955.0}, {"date": "2019-07-02", "close": 54.49, "volume": 396456.0}, {"date": "2019-07-03", "close": 55.14, "volume": 193502.0}, {"date": "2019-07-05", "close": 55.01, "volume": 293971.0}, {"date": "2019-07-08", "close": 55.02, "volume": 336898.0}, {"date": "2019-07-09", "close": 55.54, "volume": 703626.0}, {"date": "2019-07-10", "close": 55.44, "volume": 411144.0}, {"date": "2019-07-11", "close": 55.21, "volume": 856955.0}, {"date": "2019-07-12", "close": 54.52, "volume": 876168.0}, {"date": "2019-07-15", "close": 54.82, "volume": 1433624.0}, {"date": "2019-07-16", "close": 55.3, "volume": 630623.0}, {"date": "2019-07-17", "close": 55.27, "volume": 839205.0}, {"date": "2019-07-18", "close": 55.72, "volume": 641907.0}, {"date": "2019-07-19", "close": 54.61, "volume": 562398.0}, {"date": "2019-07-22", "close": 54.43, "volume": 594508.0}, {"date": "2019-07-23", "close": 54.66, "volume": 600217.0}, {"date": "2019-07-24", "close": 54.84, "volume": 456665.0}, {"date": "2019-07-25", "close": 54.65, "volume": 472262.0}, {"date": "2019-07-26", "close": 55.08, "volume": 312201.0}, {"date": "2019-07-29", "close": 55.34, "volume": 413420.0}, {"date": "2019-07-30", "close": 55.21, "volume": 507275.0}, {"date": "2019-07-31", "close": 54.85, "volume": 726420.0}, {"date": "2019-08-01", "close": 55.4, "volume": 480544.0}, {"date": "2019-08-02", "close": 54.4, "volume": 1410868.0}, {"date": "2019-08-05", "close": 54.3, "volume": 679157.0}, {"date": "2019-08-06", "close": 54.7, "volume": 570956.0}, {"date": "2019-08-07", "close": 54.99, "volume": 442824.0}, {"date": "2019-08-08", "close": 55.6, "volume": 358078.0}, {"date": "2019-08-09", "close": 55.49, "volume": 412681.0}, {"date": "2019-08-12", "close": 55.65, "volume": 324087.0}, {"date": "2019-08-13", "close": 55.66, "volume": 394878.0}, {"date": "2019-08-14", "close": 55.19, "volume": 338370.0}, {"date": "2019-08-15", "close": 55.98, "volume": 392139.0}, {"date": "2019-08-16", "close": 56.3, "volume": 523509.0}, {"date": "2019-08-19", "close": 56.2, "volume": 499957.0}, {"date": "2019-08-20", "close": 56.04, "volume": 297622.0}, {"date": "2019-08-21", "close": 56.5, "volume": 582024.0}, {"date": "2019-08-22", "close": 56.65, "volume": 595598.0}, {"date": "2019-08-23", "close": 55.75, "volume": 394091.0}, {"date": "2019-08-26", "close": 56.34, "volume": 296140.0}, {"date": "2019-08-27", "close": 56.32, "volume": 442995.0}, {"date": "2019-08-28", "close": 56.23, "volume": 575474.0}, {"date": "2019-08-29", "close": 56.81, "volume": 371033.0}, {"date": "2019-08-30", "close": 56.89, "volume": 583148.0}, {"date": "2019-09-03", "close": 58.09, "volume": 544221.0}, {"date": "2019-09-04", "close": 57.78, "volume": 574475.0}, {"date": "2019-09-05", "close": 56.98, "volume": 496460.0}, {"date": "2019-09-06", "close": 56.28, "volume": 512618.0}, {"date": "2019-09-09", "close": 55.82, "volume": 646620.0}, {"date": "2019-09-10", "close": 55.11, "volume": 626425.0}, {"date": "2019-09-11", "close": 55.72, "volume": 648294.0}, {"date": "2019-09-12", "close": 55.76, "volume": 471818.0}, {"date": "2019-09-13", "close": 55.37, "volume": 657455.0}, {"date": "2019-09-16", "close": 55.49, "volume": 350353.0}, {"date": "2019-09-17", "close": 55.45, "volume": 810125.0}, {"date": "2019-09-18", "close": 55.85, "volume": 738052.0}, {"date": "2019-09-19", "close": 56.2, "volume": 453775.0}, {"date": "2019-09-20", "close": 56.49, "volume": 1003246.0}, {"date": "2019-09-23", "close": 56.5, "volume": 662745.0}, {"date": "2019-09-24", "close": 56.59, "volume": 720803.0}, {"date": "2019-09-25", "close": 56.7, "volume": 599045.0}, {"date": "2019-09-26", "close": 56.82, "volume": 451213.0}, {"date": "2019-09-27", "close": 56.74, "volume": 710836.0}, {"date": "2019-09-30", "close": 56.37, "volume": 759461.0}, {"date": "2019-10-01", "close": 56.55, "volume": 534365.0}, {"date": "2019-10-02", "close": 56.1, "volume": 579726.0}, {"date": "2019-10-03", "close": 55.85, "volume": 516675.0}, {"date": "2019-10-04", "close": 56.79, "volume": 504079.0}, {"date": "2019-10-07", "close": 56.82, "volume": 691963.0}, {"date": "2019-10-08", "close": 56.08, "volume": 629815.0}, {"date": "2019-10-09", "close": 56.51, "volume": 647005.0}, {"date": "2019-10-10", "close": 56.27, "volume": 638614.0}, {"date": "2019-10-11", "close": 56.39, "volume": 870558.0}, {"date": "2019-10-14", "close": 55.66, "volume": 348625.0}, {"date": "2019-10-15", "close": 55.67, "volume": 1006153.0}, {"date": "2019-10-16", "close": 56.23, "volume": 823781.0}, {"date": "2019-10-17", "close": 56.49, "volume": 764808.0}, {"date": "2019-10-18", "close": 57.03, "volume": 703963.0}, {"date": "2019-10-21", "close": 56.96, "volume": 414721.0}, {"date": "2019-10-22", "close": 56.95, "volume": 381823.0}, {"date": "2019-10-23", "close": 57.1, "volume": 363122.0}, {"date": "2019-10-24", "close": 57.41, "volume": 378718.0}, {"date": "2019-10-25", "close": 56.66, "volume": 390881.0}, {"date": "2019-10-28", "close": 56.07, "volume": 385841.0}, {"date": "2019-10-29", "close": 56.2, "volume": 412695.0}, {"date": "2019-10-30", "close": 56.87, "volume": 386080.0}, {"date": "2019-10-31", "close": 56.88, "volume": 491457.0}, {"date": "2019-11-01", "close": 57.81, "volume": 965747.0}, {"date": "2019-11-04", "close": 56.65, "volume": 711489.0}, {"date": "2019-11-05", "close": 55.61, "volume": 564440.0}, {"date": "2019-11-06", "close": 55.81, "volume": 484788.0}, {"date": "2019-11-07", "close": 54.85, "volume": 857824.0}, {"date": "2019-11-08", "close": 54.74, "volume": 558023.0}, {"date": "2019-11-11", "close": 54.37, "volume": 327357.0}, {"date": "2019-11-12", "close": 54.67, "volume": 714668.0}, {"date": "2019-11-13", "close": 55.53, "volume": 587113.0}, {"date": "2019-11-14", "close": 55.77, "volume": 465113.0}, {"date": "2019-11-15", "close": 55.49, "volume": 434047.0}, {"date": "2019-11-18", "close": 55.27, "volume": 388973.0}, {"date": "2019-11-19", "close": 55.16, "volume": 317470.0}, {"date": "2019-11-20", "close": 55.71, "volume": 422775.0}, {"date": "2019-11-21", "close": 55.53, "volume": 574006.0}, {"date": "2019-11-22", "close": 55.48, "volume": 760844.0}, {"date": "2019-11-25", "close": 55.31, "volume": 539717.0}, {"date": "2019-11-26", "close": 55.63, "volume": 505742.0}, {"date": "2019-11-27", "close": 55.64, "volume": 435026.0}, {"date": "2019-11-29", "close": 55.51, "volume": 237700.0}, {"date": "2019-12-02", "close": 55.03, "volume": 533046.0}, {"date": "2019-12-03", "close": 55.04, "volume": 481063.0}, {"date": "2019-12-04", "close": 55.35, "volume": 464816.0}, {"date": "2019-12-05", "close": 55.49, "volume": 393274.0}, {"date": "2019-12-06", "close": 55.33, "volume": 367640.0}, {"date": "2019-12-09", "close": 55.1, "volume": 417126.0}, {"date": "2019-12-10", "close": 55.11, "volume": 493900.0}, {"date": "2019-12-11", "close": 55.14, "volume": 658290.0}, {"date": "2019-12-12", "close": 54.64, "volume": 623690.0}, {"date": "2019-12-13", "close": 54.68, "volume": 678470.0}, {"date": "2019-12-16", "close": 55.63, "volume": 661505.0}, {"date": "2019-12-17", "close": 55.89, "volume": 591290.0}, {"date": "2019-12-18", "close": 56.34, "volume": 563348.0}, {"date": "2019-12-19", "close": 56.35, "volume": 362140.0}, {"date": "2019-12-20", "close": 56.82, "volume": 849161.0}, {"date": "2019-12-23", "close": 55.98, "volume": 424126.0}, {"date": "2019-12-24", "close": 55.54, "volume": 145711.0}, {"date": "2019-12-26", "close": 55.46, "volume": 433419.0}, {"date": "2019-12-27", "close": 55.54, "volume": 262464.0}, {"date": "2019-12-30", "close": 55.81, "volume": 405877.0}, {"date": "2019-12-31", "close": 55.79, "volume": 612340.0}, {"date": "2020-01-02", "close": 54.89, "volume": 353619.0}, {"date": "2020-01-03", "close": 54.78, "volume": 479823.0}, {"date": "2020-01-06", "close": 54.95, "volume": 335913.0}, {"date": "2020-01-07", "close": 55.17, "volume": 505350.0}, {"date": "2020-01-08", "close": 55.19, "volume": 684491.0}, {"date": "2020-01-09", "close": 55.64, "volume": 481063.0}, {"date": "2020-01-10", "close": 56.06, "volume": 596154.0}, {"date": "2020-01-13", "close": 56.79, "volume": 666373.0}, {"date": "2020-01-14", "close": 56.99, "volume": 451985.0}, {"date": "2020-01-15", "close": 57.82, "volume": 670249.0}, {"date": "2020-01-16", "close": 58.46, "volume": 511948.0}, {"date": "2020-01-17", "close": 58.81, "volume": 460547.0}, {"date": "2020-01-21", "close": 59.25, "volume": 441374.0}, {"date": "2020-01-22", "close": 59.59, "volume": 467668.0}, {"date": "2020-01-23", "close": 59.95, "volume": 581083.0}, {"date": "2020-01-24", "close": 60.35, "volume": 493545.0}, {"date": "2020-01-27", "close": 60.57, "volume": 463807.0}, {"date": "2020-01-28", "close": 60.91, "volume": 820845.0}, {"date": "2020-01-29", "close": 61.04, "volume": 691535.0}, {"date": "2020-01-30", "close": 61.32, "volume": 555312.0}, {"date": "2020-01-31", "close": 61.5, "volume": 1112578.0}, {"date": "2020-02-03", "close": 61.41, "volume": 464436.0}, {"date": "2020-02-04", "close": 60.75, "volume": 685566.0}, {"date": "2020-02-05", "close": 60.68, "volume": 517383.0}, {"date": "2020-02-06", "close": 60.51, "volume": 256732.0}, {"date": "2020-02-07", "close": 60.65, "volume": 330125.0}, {"date": "2020-02-10", "close": 61.04, "volume": 353846.0}, {"date": "2020-02-11", "close": 61.37, "volume": 469490.0}, {"date": "2020-02-12", "close": 60.98, "volume": 517097.0}, {"date": "2020-02-13", "close": 62.34, "volume": 731648.0}, {"date": "2020-02-14", "close": 61.8, "volume": 1422313.0}, {"date": "2020-02-18", "close": 62.36, "volume": 799545.0}, {"date": "2020-02-19", "close": 62.21, "volume": 697092.0}, {"date": "2020-02-20", "close": 62.46, "volume": 662069.0}, {"date": "2020-02-21", "close": 62.37, "volume": 721240.0}, {"date": "2020-02-24", "close": 61.65, "volume": 561405.0}, {"date": "2020-02-25", "close": 60.81, "volume": 800365.0}, {"date": "2020-02-26", "close": 60.33, "volume": 840947.0}, {"date": "2020-02-27", "close": 57.65, "volume": 620789.0}, {"date": "2020-02-28", "close": 54.41, "volume": 1196965.0}, {"date": "2020-03-02", "close": 57.34, "volume": 765661.0}, {"date": "2020-03-03", "close": 56.86, "volume": 726661.0}, {"date": "2020-03-04", "close": 59.58, "volume": 409174.0}, {"date": "2020-03-05", "close": 58.66, "volume": 675078.0}, {"date": "2020-03-06", "close": 58.33, "volume": 890256.0}, {"date": "2020-03-09", "close": 54.65, "volume": 761538.0}, {"date": "2020-03-10", "close": 55.64, "volume": 1095935.0}, {"date": "2020-03-11", "close": 54.09, "volume": 1367155.0}, {"date": "2020-03-12", "close": 45.38, "volume": 1476968.0}, {"date": "2020-03-13", "close": 48.83, "volume": 1933255.0}, {"date": "2020-03-16", "close": 41.59, "volume": 1210019.0}, {"date": "2020-03-17", "close": 48.3, "volume": 1401430.0}, {"date": "2020-03-18", "close": 49.08, "volume": 2316543.0}, {"date": "2020-03-19", "close": 47.47, "volume": 1538540.0}, {"date": "2020-03-20", "close": 40.28, "volume": 1396884.0}, {"date": "2020-03-23", "close": 39.72, "volume": 1046457.0}, {"date": "2020-03-24", "close": 43.32, "volume": 967735.0}, {"date": "2020-03-25", "close": 43.66, "volume": 1215782.0}, {"date": "2020-03-26", "close": 48.02, "volume": 1142768.0}, {"date": "2020-03-27", "close": 48.25, "volume": 962868.0}, {"date": "2020-03-30", "close": 51.23, "volume": 989981.0}, {"date": "2020-03-31", "close": 47.94, "volume": 1255958.0}, {"date": "2020-04-01", "close": 47.17, "volume": 1343162.0}, {"date": "2020-04-02", "close": 48.48, "volume": 728894.0}, {"date": "2020-04-03", "close": 46.31, "volume": 787121.0}, {"date": "2020-04-06", "close": 50.79, "volume": 849600.0}, {"date": "2020-04-07", "close": 49.05, "volume": 1022326.0}, {"date": "2020-04-08", "close": 51.37, "volume": 848337.0}, {"date": "2020-04-09", "close": 52.52, "volume": 1140757.0}, {"date": "2020-04-13", "close": 50.84, "volume": 434084.0}, {"date": "2020-04-14", "close": 51.17, "volume": 634368.0}, {"date": "2020-04-15", "close": 48.89, "volume": 532135.0}, {"date": "2020-04-16", "close": 49.33, "volume": 614533.0}, {"date": "2020-04-17", "close": 50.82, "volume": 597882.0}, {"date": "2020-04-20", "close": 47.95, "volume": 504269.0}, {"date": "2020-04-21", "close": 47.95, "volume": 924813.0}, {"date": "2020-04-22", "close": 49.59, "volume": 731011.0}, {"date": "2020-04-23", "close": 48.43, "volume": 893116.0}, {"date": "2020-04-24", "close": 46.41, "volume": 1433680.0}, {"date": "2020-04-27", "close": 46.31, "volume": 932698.0}, {"date": "2020-04-28", "close": 47.41, "volume": 843011.0}, {"date": "2020-04-29", "close": 48.08, "volume": 885233.0}, {"date": "2020-04-30", "close": 46.79, "volume": 894700.0}, {"date": "2020-05-01", "close": 44.61, "volume": 937454.0}, {"date": "2020-05-04", "close": 45.58, "volume": 801028.0}, {"date": "2020-05-05", "close": 45.52, "volume": 505346.0}, {"date": "2020-05-06", "close": 43.33, "volume": 539930.0}, {"date": "2020-05-07", "close": 44.09, "volume": 611077.0}, {"date": "2020-05-08", "close": 45.31, "volume": 469841.0}, {"date": "2020-05-11", "close": 45.01, "volume": 741615.0}, {"date": "2020-05-12", "close": 42.85, "volume": 825617.0}, {"date": "2020-05-13", "close": 41.43, "volume": 903968.0}, {"date": "2020-05-14", "close": 41.22, "volume": 825687.0}, {"date": "2020-05-15", "close": 40.77, "volume": 1192917.0}, {"date": "2020-05-18", "close": 43.22, "volume": 645715.0}, {"date": "2020-05-19", "close": 41.99, "volume": 475681.0}, {"date": "2020-05-20", "close": 42.81, "volume": 457199.0}, {"date": "2020-05-21", "close": 42.87, "volume": 581942.0}, {"date": "2020-05-22", "close": 42.95, "volume": 365891.0}, {"date": "2020-05-26", "close": 44.16, "volume": 664012.0}, {"date": "2020-05-27", "close": 44.76, "volume": 847514.0}, {"date": "2020-05-28", "close": 46.07, "volume": 941204.0}, {"date": "2020-05-29", "close": 47.11, "volume": 1412868.0}, {"date": "2020-06-01", "close": 46.52, "volume": 726725.0}, {"date": "2020-06-02", "close": 47.49, "volume": 721059.0}, {"date": "2020-06-03", "close": 48.18, "volume": 884369.0}, {"date": "2020-06-04", "close": 47.0, "volume": 608229.0}, {"date": "2020-06-05", "close": 47.56, "volume": 515596.0}, {"date": "2020-06-08", "close": 48.28, "volume": 560646.0}, {"date": "2020-06-09", "close": 47.58, "volume": 460545.0}, {"date": "2020-06-10", "close": 46.7, "volume": 649564.0}, {"date": "2020-06-11", "close": 44.66, "volume": 628078.0}, {"date": "2020-06-12", "close": 44.63, "volume": 644357.0}, {"date": "2020-06-15", "close": 45.13, "volume": 577689.0}, {"date": "2020-06-16", "close": 45.07, "volume": 612141.0}, {"date": "2020-06-17", "close": 44.52, "volume": 486767.0}, {"date": "2020-06-18", "close": 44.25, "volume": 509701.0}, {"date": "2020-06-19", "close": 43.0, "volume": 1144923.0}, {"date": "2020-06-22", "close": 43.03, "volume": 641537.0}, {"date": "2020-06-23", "close": 43.22, "volume": 803111.0}, {"date": "2020-06-24", "close": 41.79, "volume": 745313.0}, {"date": "2020-06-25", "close": 41.24, "volume": 711525.0}, {"date": "2020-06-26", "close": 40.28, "volume": 1351615.0}, {"date": "2020-06-29", "close": 41.74, "volume": 566604.0}, {"date": "2020-06-30", "close": 41.81, "volume": 532671.0}, {"date": "2020-07-01", "close": 42.53, "volume": 432418.0}, {"date": "2020-07-02", "close": 42.71, "volume": 521031.0}, {"date": "2020-07-06", "close": 41.94, "volume": 565784.0}, {"date": "2020-07-07", "close": 41.15, "volume": 791941.0}, {"date": "2020-07-08", "close": 41.42, "volume": 604880.0}, {"date": "2020-07-09", "close": 40.52, "volume": 496253.0}, {"date": "2020-07-10", "close": 42.11, "volume": 565596.0}, {"date": "2020-07-13", "close": 42.31, "volume": 539503.0}, {"date": "2020-07-14", "close": 42.75, "volume": 627304.0}, {"date": "2020-07-15", "close": 42.34, "volume": 637526.0}, {"date": "2020-07-16", "close": 42.32, "volume": 373484.0}, {"date": "2020-07-17", "close": 43.38, "volume": 495837.0}, {"date": "2020-07-20", "close": 42.67, "volume": 504243.0}, {"date": "2020-07-21", "close": 43.5, "volume": 730228.0}, {"date": "2020-07-22", "close": 44.08, "volume": 420740.0}, {"date": "2020-07-23", "close": 44.1, "volume": 450739.0}, {"date": "2020-07-24", "close": 43.87, "volume": 439551.0}, {"date": "2020-07-27", "close": 42.92, "volume": 382864.0}, {"date": "2020-07-28", "close": 43.61, "volume": 449138.0}, {"date": "2020-07-29", "close": 43.87, "volume": 522656.0}, {"date": "2020-07-30", "close": 44.31, "volume": 749731.0}, {"date": "2020-07-31", "close": 44.13, "volume": 1068675.0}, {"date": "2020-08-03", "close": 42.33, "volume": 881197.0}, {"date": "2020-08-04", "close": 42.39, "volume": 590721.0}, {"date": "2020-08-05", "close": 41.63, "volume": 747528.0}, {"date": "2020-08-06", "close": 42.02, "volume": 429405.0}, {"date": "2020-08-07", "close": 43.16, "volume": 739753.0}, {"date": "2020-08-10", "close": 42.9, "volume": 726230.0}, {"date": "2020-08-11", "close": 42.57, "volume": 711598.0}, {"date": "2020-08-12", "close": 43.0, "volume": 433150.0}, {"date": "2020-08-13", "close": 42.11, "volume": 613896.0}, {"date": "2020-08-14", "close": 42.41, "volume": 676168.0}, {"date": "2020-08-17", "close": 42.17, "volume": 650815.0}, {"date": "2020-08-18", "close": 41.98, "volume": 464142.0}, {"date": "2020-08-19", "close": 41.94, "volume": 349137.0}, {"date": "2020-08-20", "close": 41.2, "volume": 547072.0}, {"date": "2020-08-21", "close": 41.41, "volume": 573601.0}, {"date": "2020-08-24", "close": 41.96, "volume": 389848.0}, {"date": "2020-08-25", "close": 38.45, "volume": 4984159.0}, {"date": "2020-08-26", "close": 37.16, "volume": 2017266.0}, {"date": "2020-08-27", "close": 38.21, "volume": 1417919.0}, {"date": "2020-08-28", "close": 38.31, "volume": 685855.0}, {"date": "2020-08-31", "close": 38.15, "volume": 603544.0}, {"date": "2020-09-01", "close": 37.17, "volume": 790823.0}, {"date": "2020-09-02", "close": 37.69, "volume": 764588.0}, {"date": "2020-09-03", "close": 38.31, "volume": 1161836.0}, {"date": "2020-09-04", "close": 38.41, "volume": 926818.0}, {"date": "2020-09-08", "close": 38.08, "volume": 814012.0}, {"date": "2020-09-09", "close": 38.14, "volume": 966540.0}, {"date": "2020-09-10", "close": 34.38, "volume": 10288320.0}, {"date": "2020-09-11", "close": 34.05, "volume": 2898619.0}, {"date": "2020-09-14", "close": 34.23, "volume": 1425190.0}, {"date": "2020-09-15", "close": 33.69, "volume": 1005068.0}, {"date": "2020-09-16", "close": 34.69, "volume": 1753992.0}, {"date": "2020-09-17", "close": 35.35, "volume": 1453436.0}, {"date": "2020-09-18", "close": 34.99, "volume": 2264695.0}, {"date": "2020-09-21", "close": 34.24, "volume": 1706291.0}, {"date": "2020-09-22", "close": 35.18, "volume": 1963457.0}, {"date": "2020-09-23", "close": 34.96, "volume": 3223831.0}, {"date": "2020-09-24", "close": 35.04, "volume": 975485.0}, {"date": "2020-09-25", "close": 35.49, "volume": 837644.0}, {"date": "2020-09-28", "close": 35.6, "volume": 936436.0}, {"date": "2020-09-29", "close": 35.19, "volume": 643846.0}, {"date": "2020-09-30", "close": 35.5, "volume": 742905.0}, {"date": "2020-10-01", "close": 35.98, "volume": 757561.0}, {"date": "2020-10-02", "close": 36.62, "volume": 506597.0}, {"date": "2020-10-05", "close": 36.8, "volume": 489784.0}, {"date": "2020-10-06", "close": 36.5, "volume": 1041216.0}, {"date": "2020-10-07", "close": 36.99, "volume": 663404.0}, {"date": "2020-10-08", "close": 37.75, "volume": 569563.0}, {"date": "2020-10-09", "close": 37.69, "volume": 860510.0}, {"date": "2020-10-12", "close": 38.09, "volume": 831531.0}, {"date": "2020-10-13", "close": 37.24, "volume": 409302.0}, {"date": "2020-10-14", "close": 36.84, "volume": 446300.0}, {"date": "2020-10-15", "close": 37.21, "volume": 359798.0}, {"date": "2020-10-16", "close": 37.25, "volume": 459667.0}, {"date": "2020-10-19", "close": 37.29, "volume": 494951.0}, {"date": "2020-10-20", "close": 37.8, "volume": 601210.0}, {"date": "2020-10-21", "close": 38.85, "volume": 844554.0}, {"date": "2020-10-22", "close": 40.13, "volume": 1002451.0}, {"date": "2020-10-23", "close": 40.96, "volume": 972471.0}, {"date": "2020-10-26", "close": 41.18, "volume": 1185812.0}, {"date": "2020-10-27", "close": 40.68, "volume": 1196887.0}, {"date": "2020-10-28", "close": 39.74, "volume": 1191193.0}, {"date": "2020-10-29", "close": 39.61, "volume": 749015.0}, {"date": "2020-10-30", "close": 39.3, "volume": 984908.0}, {"date": "2020-11-02", "close": 39.56, "volume": 1051150.0}, {"date": "2020-11-03", "close": 40.59, "volume": 1022010.0}, {"date": "2020-11-04", "close": 40.5, "volume": 1139796.0}, {"date": "2020-11-05", "close": 41.18, "volume": 876915.0}, {"date": "2020-11-06", "close": 41.23, "volume": 901816.0}, {"date": "2020-11-09", "close": 42.64, "volume": 884286.0}, {"date": "2020-11-10", "close": 44.1, "volume": 985525.0}, {"date": "2020-11-11", "close": 44.57, "volume": 769231.0}, {"date": "2020-11-12", "close": 42.63, "volume": 878830.0}, {"date": "2020-11-13", "close": 43.79, "volume": 510619.0}, {"date": "2020-11-16", "close": 43.91, "volume": 812109.0}, {"date": "2020-11-17", "close": 43.5, "volume": 762413.0}, {"date": "2020-11-18", "close": 42.41, "volume": 861464.0}, {"date": "2020-11-19", "close": 41.92, "volume": 682088.0}, {"date": "2020-11-20", "close": 42.21, "volume": 900137.0}, {"date": "2020-11-23", "close": 42.45, "volume": 545043.0}, {"date": "2020-11-24", "close": 43.49, "volume": 642503.0}, {"date": "2020-11-25", "close": 42.77, "volume": 620006.0}, {"date": "2020-11-27", "close": 42.57, "volume": 305074.0}, {"date": "2020-11-30", "close": 41.38, "volume": 1013902.0}, {"date": "2020-12-01", "close": 41.97, "volume": 579082.0}, {"date": "2020-12-02", "close": 41.71, "volume": 850608.0}, {"date": "2020-12-03", "close": 41.54, "volume": 826625.0}, {"date": "2020-12-04", "close": 41.68, "volume": 725947.0}, {"date": "2020-12-07", "close": 41.94, "volume": 570262.0}, {"date": "2020-12-08", "close": 41.27, "volume": 667534.0}, {"date": "2020-12-09", "close": 41.9, "volume": 669483.0}, {"date": "2020-12-10", "close": 41.4, "volume": 427119.0}, {"date": "2020-12-11", "close": 41.54, "volume": 438045.0}, {"date": "2020-12-14", "close": 41.85, "volume": 563917.0}, {"date": "2020-12-15", "close": 42.8, "volume": 608795.0}, {"date": "2020-12-16", "close": 42.13, "volume": 501939.0}, {"date": "2020-12-17", "close": 42.43, "volume": 581460.0}, {"date": "2020-12-18", "close": 41.78, "volume": 1252065.0}, {"date": "2020-12-21", "close": 40.96, "volume": 605233.0}, {"date": "2020-12-22", "close": 41.42, "volume": 439196.0}, {"date": "2020-12-23", "close": 41.67, "volume": 816936.0}, {"date": "2020-12-24", "close": 41.45, "volume": 201142.0}, {"date": "2020-12-28", "close": 42.09, "volume": 414797.0}, {"date": "2020-12-29", "close": 41.69, "volume": 368392.0}, {"date": "2020-12-30", "close": 42.06, "volume": 357056.0}, {"date": "2020-12-31", "close": 42.77, "volume": 446646.0}, {"date": "2021-01-04", "close": 41.27, "volume": 631919.0}, {"date": "2021-01-05", "close": 41.27, "volume": 507672.0}, {"date": "2021-01-06", "close": 42.29, "volume": 1040536.0}, {"date": "2021-01-07", "close": 41.78, "volume": 549944.0}, {"date": "2021-01-08", "close": 41.8, "volume": 665983.0}, {"date": "2021-01-11", "close": 41.9, "volume": 815718.0}, {"date": "2021-01-12", "close": 42.13, "volume": 765261.0}, {"date": "2021-01-13", "close": 41.92, "volume": 730780.0}, {"date": "2021-01-14", "close": 42.45, "volume": 673862.0}, {"date": "2021-01-15", "close": 43.32, "volume": 646142.0}, {"date": "2021-01-19", "close": 42.46, "volume": 863898.0}, {"date": "2021-01-20", "close": 41.97, "volume": 654507.0}, {"date": "2021-01-21", "close": 41.86, "volume": 628169.0}, {"date": "2021-01-22", "close": 41.79, "volume": 454326.0}, {"date": "2021-01-25", "close": 42.27, "volume": 668823.0}, {"date": "2021-01-26", "close": 42.2, "volume": 510493.0}, {"date": "2021-01-27", "close": 41.55, "volume": 670063.0}, {"date": "2021-01-28", "close": 42.19, "volume": 568837.0}, {"date": "2021-01-29", "close": 42.29, "volume": 866008.0}, {"date": "2021-02-01", "close": 43.21, "volume": 706643.0}, {"date": "2021-02-02", "close": 43.57, "volume": 817777.0}, {"date": "2021-02-03", "close": 42.47, "volume": 653782.0}, {"date": "2021-02-04", "close": 42.59, "volume": 753093.0}, {"date": "2021-02-05", "close": 43.05, "volume": 525819.0}, {"date": "2021-02-08", "close": 42.67, "volume": 468076.0}, {"date": "2021-02-09", "close": 42.8, "volume": 362926.0}, {"date": "2021-02-10", "close": 42.85, "volume": 467759.0}, {"date": "2021-02-11", "close": 42.45, "volume": 599631.0}, {"date": "2021-02-12", "close": 42.1, "volume": 501849.0}, {"date": "2021-02-16", "close": 41.64, "volume": 665369.0}, {"date": "2021-02-17", "close": 41.87, "volume": 565643.0}, {"date": "2021-02-18", "close": 41.86, "volume": 576063.0}, {"date": "2021-02-19", "close": 41.88, "volume": 764354.0}, {"date": "2021-02-22", "close": 42.12, "volume": 828445.0}, {"date": "2021-02-23", "close": 42.99, "volume": 1076900.0}, {"date": "2021-02-24", "close": 43.2, "volume": 1285311.0}, {"date": "2021-02-25", "close": 42.83, "volume": 939409.0}, {"date": "2021-02-26", "close": 42.16, "volume": 763012.0}, {"date": "2021-03-01", "close": 41.82, "volume": 1383261.0}, {"date": "2021-03-02", "close": 41.43, "volume": 775111.0}, {"date": "2021-03-03", "close": 42.05, "volume": 726061.0}, {"date": "2021-03-04", "close": 42.55, "volume": 740331.0}, {"date": "2021-03-05", "close": 43.33, "volume": 1046893.0}, {"date": "2021-03-08", "close": 44.79, "volume": 852356.0}, {"date": "2021-03-09", "close": 44.45, "volume": 622137.0}, {"date": "2021-03-10", "close": 46.2, "volume": 926868.0}, {"date": "2021-03-11", "close": 45.88, "volume": 863452.0}, {"date": "2021-03-12", "close": 47.48, "volume": 641528.0}, {"date": "2021-03-15", "close": 48.42, "volume": 993526.0}, {"date": "2021-03-16", "close": 47.8, "volume": 790747.0}, {"date": "2021-03-17", "close": 46.9, "volume": 723590.0}, {"date": "2021-03-18", "close": 47.19, "volume": 862363.0}, {"date": "2021-03-19", "close": 47.6, "volume": 2285279.0}, {"date": "2021-03-22", "close": 46.81, "volume": 455739.0}, {"date": "2021-03-23", "close": 47.42, "volume": 745911.0}, {"date": "2021-03-24", "close": 46.8, "volume": 602791.0}, {"date": "2021-03-25", "close": 47.42, "volume": 622218.0}, {"date": "2021-03-26", "close": 47.46, "volume": 711132.0}, {"date": "2021-03-29", "close": 47.8, "volume": 594582.0}, {"date": "2021-03-30", "close": 47.24, "volume": 400642.0}, {"date": "2021-03-31", "close": 47.47, "volume": 641615.0}, {"date": "2021-04-01", "close": 47.24, "volume": 411174.0}, {"date": "2021-04-05", "close": 48.22, "volume": 509261.0}, {"date": "2021-04-06", "close": 48.42, "volume": 430277.0}, {"date": "2021-04-07", "close": 48.52, "volume": 362023.0}, {"date": "2021-04-08", "close": 48.63, "volume": 365041.0}, {"date": "2021-04-09", "close": 48.82, "volume": 480777.0}, {"date": "2021-04-12", "close": 49.02, "volume": 281488.0}, {"date": "2021-04-13", "close": 49.4, "volume": 660504.0}, {"date": "2021-04-14", "close": 49.47, "volume": 400806.0}, {"date": "2021-04-15", "close": 50.14, "volume": 305400.0}, {"date": "2021-04-16", "close": 50.52, "volume": 313768.0}, {"date": "2021-04-19", "close": 50.69, "volume": 460571.0}, {"date": "2021-04-20", "close": 51.46, "volume": 479939.0}, {"date": "2021-04-21", "close": 51.18, "volume": 582843.0}, {"date": "2021-04-22", "close": 50.67, "volume": 383610.0}, {"date": "2021-04-23", "close": 50.66, "volume": 419611.0}, {"date": "2021-04-26", "close": 50.02, "volume": 365233.0}, {"date": "2021-04-27", "close": 49.33, "volume": 453386.0}, {"date": "2021-04-28", "close": 49.61, "volume": 465122.0}, {"date": "2021-04-29", "close": 50.26, "volume": 513000.0}, {"date": "2021-04-30", "close": 50.86, "volume": 544808.0}, {"date": "2021-05-03", "close": 50.48, "volume": 450795.0}, {"date": "2021-05-04", "close": 50.41, "volume": 446607.0}, {"date": "2021-05-05", "close": 49.72, "volume": 552695.0}, {"date": "2021-05-06", "close": 50.31, "volume": 531021.0}, {"date": "2021-05-07", "close": 50.23, "volume": 580987.0}, {"date": "2021-05-10", "close": 50.38, "volume": 515754.0}, {"date": "2021-05-11", "close": 49.63, "volume": 445426.0}, {"date": "2021-05-12", "close": 48.72, "volume": 580240.0}, {"date": "2021-05-13", "close": 49.72, "volume": 810772.0}, {"date": "2021-05-14", "close": 49.73, "volume": 591134.0}, {"date": "2021-05-17", "close": 49.41, "volume": 640016.0}, {"date": "2021-05-18", "close": 49.33, "volume": 622593.0}, {"date": "2021-05-19", "close": 48.79, "volume": 494568.0}, {"date": "2021-05-20", "close": 48.89, "volume": 646093.0}, {"date": "2021-05-21", "close": 49.2, "volume": 382057.0}, {"date": "2021-05-24", "close": 49.19, "volume": 305617.0}, {"date": "2021-05-25", "close": 48.08, "volume": 551503.0}, {"date": "2021-05-26", "close": 48.15, "volume": 471118.0}, {"date": "2021-05-27", "close": 47.71, "volume": 532465.0}, {"date": "2021-05-28", "close": 47.94, "volume": 334603.0}, {"date": "2021-06-01", "close": 47.81, "volume": 568927.0}, {"date": "2021-06-02", "close": 48.11, "volume": 499207.0}, {"date": "2021-06-03", "close": 48.92, "volume": 587152.0}, {"date": "2021-06-04", "close": 48.95, "volume": 413701.0}, {"date": "2021-06-07", "close": 48.87, "volume": 450857.0}, {"date": "2021-06-08", "close": 49.07, "volume": 436534.0}, {"date": "2021-06-09", "close": 49.61, "volume": 360465.0}, {"date": "2021-06-10", "close": 49.88, "volume": 404746.0}, {"date": "2021-06-11", "close": 49.85, "volume": 424697.0}, {"date": "2021-06-14", "close": 50.01, "volume": 525538.0}, {"date": "2021-06-15", "close": 50.21, "volume": 355736.0}, {"date": "2021-06-16", "close": 49.48, "volume": 405224.0}, {"date": "2021-06-17", "close": 49.17, "volume": 702787.0}, {"date": "2021-06-18", "close": 47.34, "volume": 803220.0}, {"date": "2021-06-21", "close": 48.17, "volume": 527484.0}, {"date": "2021-06-22", "close": 47.94, "volume": 549059.0}, {"date": "2021-06-23", "close": 47.22, "volume": 591673.0}, {"date": "2021-06-24", "close": 46.76, "volume": 542116.0}, {"date": "2021-06-25", "close": 47.92, "volume": 1422358.0}, {"date": "2021-06-28", "close": 47.56, "volume": 537036.0}, {"date": "2021-06-29", "close": 46.44, "volume": 331890.0}, {"date": "2021-06-30", "close": 46.08, "volume": 972530.0}, {"date": "2021-07-01", "close": 46.55, "volume": 695823.0}, {"date": "2021-07-02", "close": 46.28, "volume": 371518.0}, {"date": "2021-07-06", "close": 46.21, "volume": 480511.0}, {"date": "2021-07-07", "close": 46.46, "volume": 517883.0}, {"date": "2021-07-08", "close": 45.7, "volume": 430945.0}, {"date": "2021-07-09", "close": 46.42, "volume": 340138.0}, {"date": "2021-07-12", "close": 46.3, "volume": 598499.0}, {"date": "2021-07-13", "close": 46.13, "volume": 380379.0}, {"date": "2021-07-14", "close": 46.64, "volume": 438828.0}, {"date": "2021-07-15", "close": 47.47, "volume": 398715.0}, {"date": "2021-07-16", "close": 47.86, "volume": 537740.0}, {"date": "2021-07-19", "close": 47.35, "volume": 786486.0}, {"date": "2021-07-20", "close": 47.84, "volume": 888588.0}, {"date": "2021-07-21", "close": 47.52, "volume": 667612.0}, {"date": "2021-07-22", "close": 47.21, "volume": 602123.0}, {"date": "2021-07-23", "close": 48.47, "volume": 638913.0}, {"date": "2021-07-26", "close": 48.34, "volume": 406221.0}, {"date": "2021-07-27", "close": 48.88, "volume": 456603.0}, {"date": "2021-07-28", "close": 49.21, "volume": 445142.0}, {"date": "2021-07-29", "close": 49.15, "volume": 451071.0}, {"date": "2021-07-30", "close": 48.9, "volume": 935868.0}, {"date": "2021-08-02", "close": 49.9, "volume": 638740.0}, {"date": "2021-08-03", "close": 50.22, "volume": 623577.0}, {"date": "2021-08-04", "close": 49.53, "volume": 582539.0}, {"date": "2021-08-05", "close": 49.78, "volume": 540960.0}, {"date": "2021-08-06", "close": 50.35, "volume": 579190.0}, {"date": "2021-08-09", "close": 50.08, "volume": 309825.0}, {"date": "2021-08-10", "close": 49.49, "volume": 692271.0}, {"date": "2021-08-11", "close": 50.33, "volume": 466165.0}, {"date": "2021-08-12", "close": 50.22, "volume": 226886.0}, {"date": "2021-08-13", "close": 50.65, "volume": 234916.0}, {"date": "2021-08-16", "close": 50.94, "volume": 465521.0}, {"date": "2021-08-17", "close": 51.36, "volume": 542244.0}, {"date": "2021-08-18", "close": 50.96, "volume": 560578.0}, {"date": "2021-08-19", "close": 51.21, "volume": 537494.0}, {"date": "2021-08-20", "close": 51.65, "volume": 460639.0}, {"date": "2021-08-23", "close": 51.42, "volume": 492502.0}, {"date": "2021-08-24", "close": 50.99, "volume": 364692.0}, {"date": "2021-08-25", "close": 50.52, "volume": 448170.0}, {"date": "2021-08-26", "close": 50.32, "volume": 287825.0}, {"date": "2021-08-27", "close": 50.72, "volume": 346213.0}, {"date": "2021-08-30", "close": 50.89, "volume": 426035.0}, {"date": "2021-08-31", "close": 51.35, "volume": 526080.0}, {"date": "2021-09-01", "close": 52.12, "volume": 527446.0}, {"date": "2021-09-02", "close": 52.15, "volume": 368826.0}, {"date": "2021-09-03", "close": 51.76, "volume": 364545.0}, {"date": "2021-09-07", "close": 50.66, "volume": 399214.0}, {"date": "2021-09-08", "close": 51.84, "volume": 472640.0}, {"date": "2021-09-09", "close": 51.42, "volume": 491856.0}, {"date": "2021-09-10", "close": 50.35, "volume": 355952.0}, {"date": "2021-09-13", "close": 50.29, "volume": 410291.0}, {"date": "2021-09-14", "close": 50.15, "volume": 421250.0}, {"date": "2021-09-15", "close": 50.25, "volume": 312020.0}, {"date": "2021-09-16", "close": 49.51, "volume": 345733.0}, {"date": "2021-09-17", "close": 48.54, "volume": 1507775.0}, {"date": "2021-09-20", "close": 48.24, "volume": 669595.0}, {"date": "2021-09-21", "close": 48.14, "volume": 456087.0}, {"date": "2021-09-22", "close": 48.45, "volume": 413788.0}, {"date": "2021-09-23", "close": 49.07, "volume": 568685.0}, {"date": "2021-09-24", "close": 48.32, "volume": 384425.0}, {"date": "2021-09-27", "close": 47.78, "volume": 482863.0}, {"date": "2021-09-28", "close": 47.45, "volume": 335753.0}, {"date": "2021-09-29", "close": 48.06, "volume": 294636.0}, {"date": "2021-09-30", "close": 46.99, "volume": 465147.0}, {"date": "2021-10-01", "close": 47.29, "volume": 405924.0}, {"date": "2021-10-04", "close": 48.45, "volume": 497504.0}, {"date": "2021-10-05", "close": 48.42, "volume": 466452.0}, {"date": "2021-10-06", "close": 49.11, "volume": 387670.0}, {"date": "2021-10-07", "close": 48.78, "volume": 336795.0}, {"date": "2021-10-08", "close": 48.76, "volume": 269593.0}, {"date": "2021-10-11", "close": 47.72, "volume": 333690.0}, {"date": "2021-10-12", "close": 48.29, "volume": 610700.0}, {"date": "2021-10-13", "close": 48.53, "volume": 468695.0}, {"date": "2021-10-14", "close": 49.14, "volume": 312157.0}, {"date": "2021-10-15", "close": 48.32, "volume": 411124.0}, {"date": "2021-10-18", "close": 47.81, "volume": 405531.0}, {"date": "2021-10-19", "close": 47.69, "volume": 476951.0}, {"date": "2021-10-20", "close": 48.27, "volume": 420469.0}, {"date": "2021-10-21", "close": 48.41, "volume": 397726.0}, {"date": "2021-10-22", "close": 48.71, "volume": 368239.0}, {"date": "2021-10-25", "close": 48.78, "volume": 651507.0}, {"date": "2021-10-26", "close": 48.18, "volume": 984553.0}, {"date": "2021-10-27", "close": 47.82, "volume": 2338956.0}, {"date": "2021-10-28", "close": 48.51, "volume": 793013.0}, {"date": "2021-10-29", "close": 49.31, "volume": 1099197.0}, {"date": "2021-11-01", "close": 50.15, "volume": 602951.0}, {"date": "2021-11-02", "close": 49.96, "volume": 620765.0}, {"date": "2021-11-03", "close": 49.81, "volume": 744966.0}, {"date": "2021-11-04", "close": 49.2, "volume": 511648.0}, {"date": "2021-11-05", "close": 50.33, "volume": 417584.0}, {"date": "2021-11-08", "close": 49.28, "volume": 423063.0}, {"date": "2021-11-09", "close": 49.32, "volume": 285762.0}, {"date": "2021-11-10", "close": 50.13, "volume": 341632.0}, {"date": "2021-11-11", "close": 49.88, "volume": 346843.0}, {"date": "2021-11-12", "close": 49.35, "volume": 494239.0}, {"date": "2021-11-15", "close": 49.93, "volume": 327087.0}, {"date": "2021-11-16", "close": 49.34, "volume": 372903.0}, {"date": "2021-11-17", "close": 49.46, "volume": 386411.0}, {"date": "2021-11-18", "close": 49.51, "volume": 337520.0}, {"date": "2021-11-19", "close": 49.92, "volume": 317770.0}, {"date": "2021-11-22", "close": 50.56, "volume": 360817.0}, {"date": "2021-11-23", "close": 50.49, "volume": 256486.0}, {"date": "2021-11-24", "close": 50.56, "volume": 356374.0}, {"date": "2021-11-26", "close": 49.55, "volume": 261473.0}, {"date": "2021-11-29", "close": 50.27, "volume": 405463.0}, {"date": "2021-11-30", "close": 48.67, "volume": 564100.0}, {"date": "2021-12-01", "close": 49.0, "volume": 376203.0}, {"date": "2021-12-02", "close": 50.16, "volume": 474241.0}, {"date": "2021-12-03", "close": 50.48, "volume": 408953.0}, {"date": "2021-12-06", "close": 51.21, "volume": 458961.0}, {"date": "2021-12-07", "close": 50.87, "volume": 320135.0}, {"date": "2021-12-08", "close": 51.14, "volume": 309407.0}, {"date": "2021-12-09", "close": 50.66, "volume": 545865.0}, {"date": "2021-12-10", "close": 50.77, "volume": 648988.0}, {"date": "2021-12-13", "close": 50.95, "volume": 707823.0}, {"date": "2021-12-14", "close": 50.66, "volume": 582879.0}, {"date": "2021-12-15", "close": 51.8, "volume": 710384.0}, {"date": "2021-12-16", "close": 52.55, "volume": 736522.0}, {"date": "2021-12-17", "close": 51.87, "volume": 833649.0}, {"date": "2021-12-20", "close": 52.19, "volume": 508152.0}, {"date": "2021-12-21", "close": 51.8, "volume": 430672.0}, {"date": "2021-12-22", "close": 52.09, "volume": 296884.0}, {"date": "2021-12-23", "close": 51.32, "volume": 387263.0}, {"date": "2021-12-27", "close": 51.71, "volume": 362711.0}, {"date": "2021-12-28", "close": 52.39, "volume": 301347.0}, {"date": "2021-12-29", "close": 52.9, "volume": 167284.0}, {"date": "2021-12-30", "close": 52.72, "volume": 378360.0}, {"date": "2021-12-31", "close": 52.92, "volume": 270230.0}, {"date": "2022-01-03", "close": 52.61, "volume": 342512.0}, {"date": "2022-01-04", "close": 52.44, "volume": 306282.0}, {"date": "2022-01-05", "close": 52.83, "volume": 453776.0}, {"date": "2022-01-06", "close": 52.59, "volume": 470544.0}, {"date": "2022-01-07", "close": 53.27, "volume": 629401.0}, {"date": "2022-01-10", "close": 53.17, "volume": 472476.0}, {"date": "2022-01-11", "close": 52.56, "volume": 483208.0}, {"date": "2022-01-12", "close": 52.52, "volume": 459006.0}, {"date": "2022-01-13", "close": 53.16, "volume": 425648.0}, {"date": "2022-01-14", "close": 53.2, "volume": 353030.0}, {"date": "2022-01-18", "close": 52.64, "volume": 477564.0}, {"date": "2022-01-19", "close": 53.13, "volume": 440910.0}, {"date": "2022-01-20", "close": 52.76, "volume": 356749.0}, {"date": "2022-01-21", "close": 52.51, "volume": 472224.0}, {"date": "2022-01-24", "close": 52.0, "volume": 536380.0}, {"date": "2022-01-25", "close": 51.48, "volume": 423411.0}, {"date": "2022-01-26", "close": 51.2, "volume": 626365.0}, {"date": "2022-01-27", "close": 51.74, "volume": 582940.0}, {"date": "2022-01-28", "close": 52.45, "volume": 591430.0}, {"date": "2022-01-31", "close": 52.54, "volume": 484479.0}, {"date": "2022-02-01", "close": 51.75, "volume": 648158.0}, {"date": "2022-02-02", "close": 52.67, "volume": 626796.0}, {"date": "2022-02-03", "close": 52.5, "volume": 458037.0}, {"date": "2022-02-04", "close": 52.0, "volume": 364521.0}, {"date": "2022-02-07", "close": 52.47, "volume": 434767.0}, {"date": "2022-02-08", "close": 52.53, "volume": 393522.0}, {"date": "2022-02-09", "close": 52.38, "volume": 391242.0}, {"date": "2022-02-10", "close": 51.37, "volume": 495141.0}, {"date": "2022-02-11", "close": 51.56, "volume": 398774.0}, {"date": "2022-02-14", "close": 50.73, "volume": 671666.0}, {"date": "2022-02-15", "close": 50.31, "volume": 329942.0}, {"date": "2022-02-16", "close": 50.42, "volume": 655740.0}, {"date": "2022-02-17", "close": 50.29, "volume": 675250.0}, {"date": "2022-02-18", "close": 49.74, "volume": 573821.0}, {"date": "2022-02-22", "close": 49.33, "volume": 531300.0}, {"date": "2022-02-23", "close": 48.82, "volume": 469341.0}, {"date": "2022-02-24", "close": 49.29, "volume": 909244.0}, {"date": "2022-02-25", "close": 50.77, "volume": 430845.0}, {"date": "2022-02-28", "close": 50.77, "volume": 559253.0}, {"date": "2022-03-01", "close": 50.2, "volume": 440128.0}, {"date": "2022-03-02", "close": 50.92, "volume": 542578.0}, {"date": "2022-03-03", "close": 52.39, "volume": 530082.0}, {"date": "2022-03-04", "close": 53.82, "volume": 626185.0}, {"date": "2022-03-07", "close": 53.53, "volume": 704115.0}, {"date": "2022-03-08", "close": 54.6, "volume": 1109166.0}, {"date": "2022-03-09", "close": 54.29, "volume": 1021648.0}, {"date": "2022-03-10", "close": 54.48, "volume": 700332.0}, {"date": "2022-03-11", "close": 54.1, "volume": 534813.0}, {"date": "2022-03-14", "close": 53.79, "volume": 662807.0}, {"date": "2022-03-15", "close": 54.44, "volume": 398996.0}, {"date": "2022-03-16", "close": 54.31, "volume": 668414.0}, {"date": "2022-03-17", "close": 53.99, "volume": 498635.0}, {"date": "2022-03-18", "close": 53.79, "volume": 1149139.0}, {"date": "2022-03-21", "close": 54.45, "volume": 404514.0}, {"date": "2022-03-22", "close": 53.98, "volume": 648861.0}, {"date": "2022-03-23", "close": 54.03, "volume": 587878.0}, {"date": "2022-03-24", "close": 53.82, "volume": 338263.0}, {"date": "2022-03-25", "close": 54.61, "volume": 496681.0}, {"date": "2022-03-28", "close": 54.94, "volume": 331787.0}, {"date": "2022-03-29", "close": 55.36, "volume": 397376.0}, {"date": "2022-03-30", "close": 55.6, "volume": 368076.0}, {"date": "2022-03-31", "close": 55.15, "volume": 614131.0}, {"date": "2022-04-01", "close": 55.73, "volume": 475069.0}, {"date": "2022-04-04", "close": 54.78, "volume": 498457.0}, {"date": "2022-04-05", "close": 55.02, "volume": 579506.0}, {"date": "2022-04-06", "close": 56.97, "volume": 634098.0}, {"date": "2022-04-07", "close": 56.26, "volume": 418076.0}, {"date": "2022-04-08", "close": 56.03, "volume": 366796.0}, {"date": "2022-04-11", "close": 55.34, "volume": 393005.0}, {"date": "2022-04-12", "close": 55.21, "volume": 518406.0}, {"date": "2022-04-13", "close": 54.08, "volume": 531227.0}, {"date": "2022-04-14", "close": 54.37, "volume": 1102662.0}, {"date": "2022-04-18", "close": 53.3, "volume": 836637.0}, {"date": "2022-04-19", "close": 53.86, "volume": 919261.0}, {"date": "2022-04-20", "close": 54.23, "volume": 633280.0}, {"date": "2022-04-21", "close": 54.01, "volume": 595571.0}, {"date": "2022-04-22", "close": 53.11, "volume": 526225.0}, {"date": "2022-04-25", "close": 52.66, "volume": 877608.0}, {"date": "2022-04-26", "close": 52.05, "volume": 748011.0}, {"date": "2022-04-27", "close": 51.6, "volume": 763243.0}, {"date": "2022-04-28", "close": 49.36, "volume": 1345424.0}, {"date": "2022-04-29", "close": 47.33, "volume": 1445171.0}, {"date": "2022-05-02", "close": 46.64, "volume": 1607804.0}, {"date": "2022-05-03", "close": 46.34, "volume": 1200231.0}, {"date": "2022-05-04", "close": 46.82, "volume": 899303.0}, {"date": "2022-05-05", "close": 46.91, "volume": 964274.0}, {"date": "2022-05-06", "close": 46.94, "volume": 631735.0}, {"date": "2022-05-09", "close": 46.92, "volume": 866046.0}, {"date": "2022-05-10", "close": 47.25, "volume": 933404.0}, {"date": "2022-05-11", "close": 47.78, "volume": 1137141.0}, {"date": "2022-05-12", "close": 46.95, "volume": 956534.0}, {"date": "2022-05-13", "close": 46.99, "volume": 993211.0}, {"date": "2022-05-16", "close": 47.08, "volume": 716343.0}, {"date": "2022-05-17", "close": 47.79, "volume": 621373.0}, {"date": "2022-05-18", "close": 48.24, "volume": 814950.0}, {"date": "2022-05-19", "close": 48.62, "volume": 1233273.0}, {"date": "2022-05-20", "close": 48.09, "volume": 730037.0}, {"date": "2022-05-23", "close": 47.96, "volume": 636798.0}, {"date": "2022-05-24", "close": 48.6, "volume": 761023.0}, {"date": "2022-05-25", "close": 48.38, "volume": 1014596.0}, {"date": "2022-05-26", "close": 48.27, "volume": 637208.0}, {"date": "2022-05-27", "close": 48.65, "volume": 731472.0}, {"date": "2022-05-31", "close": 49.25, "volume": 1027365.0}, {"date": "2022-06-01", "close": 49.3, "volume": 844035.0}, {"date": "2022-06-02", "close": 49.35, "volume": 549209.0}, {"date": "2022-06-03", "close": 49.73, "volume": 686487.0}, {"date": "2022-06-06", "close": 50.49, "volume": 671593.0}, {"date": "2022-06-07", "close": 50.9, "volume": 594712.0}, {"date": "2022-06-08", "close": 49.62, "volume": 790330.0}, {"date": "2022-06-09", "close": 49.42, "volume": 697688.0}, {"date": "2022-06-10", "close": 49.34, "volume": 503870.0}, {"date": "2022-06-13", "close": 47.47, "volume": 1202922.0}, {"date": "2022-06-14", "close": 46.25, "volume": 1223286.0}, {"date": "2022-06-15", "close": 46.33, "volume": 1026443.0}, {"date": "2022-06-16", "close": 45.4, "volume": 907967.0}, {"date": "2022-06-17", "close": 45.63, "volume": 1056156.0}, {"date": "2022-06-21", "close": 45.64, "volume": 676384.0}, {"date": "2022-06-22", "close": 46.03, "volume": 548066.0}, {"date": "2022-06-23", "close": 46.69, "volume": 845312.0}, {"date": "2022-06-24", "close": 47.0, "volume": 1139384.0}, {"date": "2022-06-27", "close": 49.49, "volume": 5449244.0}, {"date": "2022-06-28", "close": 48.88, "volume": 16205910.0}, {"date": "2022-06-29", "close": 48.3, "volume": 1411702.0}, {"date": "2022-06-30", "close": 48.33, "volume": 1196304.0}, {"date": "2022-07-01", "close": 49.82, "volume": 1063967.0}, {"date": "2022-07-05", "close": 47.86, "volume": 1051537.0}, {"date": "2022-07-06", "close": 48.93, "volume": 736256.0}, {"date": "2022-07-07", "close": 48.78, "volume": 782994.0}, {"date": "2022-07-08", "close": 48.48, "volume": 814441.0}, {"date": "2022-07-11", "close": 48.98, "volume": 594301.0}, {"date": "2022-07-12", "close": 48.58, "volume": 538590.0}, {"date": "2022-07-13", "close": 47.97, "volume": 707008.0}, {"date": "2022-07-14", "close": 48.75, "volume": 834211.0}, {"date": "2022-07-15", "close": 49.49, "volume": 946152.0}, {"date": "2022-07-18", "close": 49.27, "volume": 864254.0}, {"date": "2022-07-19", "close": 50.09, "volume": 889920.0}, {"date": "2022-07-20", "close": 49.78, "volume": 891529.0}, {"date": "2022-07-21", "close": 50.07, "volume": 818330.0}, {"date": "2022-07-22", "close": 50.21, "volume": 592201.0}, {"date": "2022-07-25", "close": 50.51, "volume": 1059886.0}, {"date": "2022-07-26", "close": 50.72, "volume": 981258.0}, {"date": "2022-07-27", "close": 50.44, "volume": 1690823.0}, {"date": "2022-07-28", "close": 51.46, "volume": 2280443.0}, {"date": "2022-07-29", "close": 51.34, "volume": 993120.0}, {"date": "2022-08-01", "close": 52.15, "volume": 1147509.0}, {"date": "2022-08-02", "close": 51.27, "volume": 908656.0}, {"date": "2022-08-03", "close": 52.4, "volume": 870997.0}, {"date": "2022-08-04", "close": 52.68, "volume": 796072.0}, {"date": "2022-08-05", "close": 52.48, "volume": 599196.0}, {"date": "2022-08-08", "close": 53.02, "volume": 655480.0}, {"date": "2022-08-09", "close": 53.85, "volume": 646189.0}, {"date": "2022-08-10", "close": 54.14, "volume": 558655.0}, {"date": "2022-08-11", "close": 53.59, "volume": 480740.0}, {"date": "2022-08-12", "close": 54.66, "volume": 601469.0}, {"date": "2022-08-15", "close": 55.03, "volume": 612487.0}, {"date": "2022-08-16", "close": 55.41, "volume": 535514.0}, {"date": "2022-08-17", "close": 55.62, "volume": 413351.0}, {"date": "2022-08-18", "close": 55.25, "volume": 812888.0}, {"date": "2022-08-19", "close": 55.23, "volume": 897377.0}, {"date": "2022-08-22", "close": 54.27, "volume": 432993.0}, {"date": "2022-08-23", "close": 53.75, "volume": 476154.0}, {"date": "2022-08-24", "close": 53.23, "volume": 469512.0}, {"date": "2022-08-25", "close": 53.65, "volume": 536606.0}, {"date": "2022-08-26", "close": 52.57, "volume": 498281.0}, {"date": "2022-08-29", "close": 52.55, "volume": 459726.0}, {"date": "2022-08-30", "close": 51.94, "volume": 707058.0}, {"date": "2022-08-31", "close": 51.67, "volume": 575306.0}, {"date": "2022-09-01", "close": 52.2, "volume": 480535.0}, {"date": "2022-09-02", "close": 51.72, "volume": 688703.0}, {"date": "2022-09-06", "close": 51.2, "volume": 601787.0}, {"date": "2022-09-07", "close": 52.5, "volume": 721461.0}, {"date": "2022-09-08", "close": 52.1, "volume": 581233.0}, {"date": "2022-09-09", "close": 52.15, "volume": 494386.0}, {"date": "2022-09-12", "close": 53.12, "volume": 721877.0}, {"date": "2022-09-13", "close": 51.01, "volume": 1063642.0}, {"date": "2022-09-14", "close": 50.94, "volume": 608407.0}, {"date": "2022-09-15", "close": 50.03, "volume": 877960.0}, {"date": "2022-09-16", "close": 50.15, "volume": 1101272.0}, {"date": "2022-09-19", "close": 51.12, "volume": 393384.0}, {"date": "2022-09-20", "close": 50.46, "volume": 611297.0}, {"date": "2022-09-21", "close": 50.16, "volume": 687515.0}, {"date": "2022-09-22", "close": 50.36, "volume": 498918.0}, {"date": "2022-09-23", "close": 49.08, "volume": 570614.0}, {"date": "2022-09-26", "close": 48.13, "volume": 809804.0}, {"date": "2022-09-27", "close": 46.79, "volume": 541723.0}, {"date": "2022-09-28", "close": 47.53, "volume": 800640.0}, {"date": "2022-09-29", "close": 45.53, "volume": 559288.0}, {"date": "2022-09-30", "close": 43.46, "volume": 1458484.0}, {"date": "2022-10-03", "close": 45.31, "volume": 986630.0}, {"date": "2022-10-04", "close": 45.94, "volume": 1102537.0}, {"date": "2022-10-05", "close": 45.04, "volume": 810087.0}, {"date": "2022-10-06", "close": 43.74, "volume": 672125.0}, {"date": "2022-10-07", "close": 42.4, "volume": 907853.0}, {"date": "2022-10-10", "close": 42.17, "volume": 974944.0}, {"date": "2022-10-11", "close": 42.61, "volume": 695965.0}, {"date": "2022-10-12", "close": 42.18, "volume": 927702.0}, {"date": "2022-10-13", "close": 43.03, "volume": 884763.0}, {"date": "2022-10-14", "close": 42.37, "volume": 980536.0}, {"date": "2022-10-17", "close": 43.29, "volume": 890531.0}, {"date": "2022-10-18", "close": 44.1, "volume": 772222.0}, {"date": "2022-10-19", "close": 43.72, "volume": 454635.0}, {"date": "2022-10-20", "close": 42.84, "volume": 717372.0}, {"date": "2022-10-21", "close": 43.79, "volume": 1012056.0}, {"date": "2022-10-24", "close": 43.75, "volume": 570357.0}, {"date": "2022-10-25", "close": 44.68, "volume": 1445676.0}, {"date": "2022-10-26", "close": 44.59, "volume": 4712297.0}, {"date": "2022-10-27", "close": 44.42, "volume": 2177993.0}, {"date": "2022-10-28", "close": 45.46, "volume": 1258504.0}, {"date": "2022-10-31", "close": 44.94, "volume": 1029827.0}, {"date": "2022-11-01", "close": 45.06, "volume": 829171.0}, {"date": "2022-11-02", "close": 44.82, "volume": 1008489.0}, {"date": "2022-11-03", "close": 44.73, "volume": 643306.0}, {"date": "2022-11-04", "close": 45.38, "volume": 813151.0}, {"date": "2022-11-07", "close": 44.31, "volume": 698894.0}, {"date": "2022-11-08", "close": 44.41, "volume": 1137279.0}, {"date": "2022-11-09", "close": 44.16, "volume": 1440171.0}, {"date": "2022-11-10", "close": 46.59, "volume": 969031.0}, {"date": "2022-11-11", "close": 45.88, "volume": 622279.0}, {"date": "2022-11-14", "close": 45.74, "volume": 769185.0}, {"date": "2022-11-15", "close": 46.33, "volume": 602468.0}, {"date": "2022-11-16", "close": 46.76, "volume": 545700.0}, {"date": "2022-11-17", "close": 45.88, "volume": 807525.0}, {"date": "2022-11-18", "close": 47.13, "volume": 840749.0}, {"date": "2022-11-21", "close": 47.39, "volume": 491539.0}, {"date": "2022-11-22", "close": 47.91, "volume": 576188.0}, {"date": "2022-11-23", "close": 48.18, "volume": 527924.0}, {"date": "2022-11-25", "close": 48.8, "volume": 203171.0}, {"date": "2022-11-28", "close": 48.41, "volume": 887313.0}, {"date": "2022-11-29", "close": 47.9, "volume": 627142.0}, {"date": "2022-11-30", "close": 49.23, "volume": 1479880.0}, {"date": "2022-12-01", "close": 48.61, "volume": 843059.0}, {"date": "2022-12-02", "close": 48.78, "volume": 568473.0}, {"date": "2022-12-05", "close": 48.42, "volume": 596953.0}, {"date": "2022-12-06", "close": 48.3, "volume": 685878.0}, {"date": "2022-12-07", "close": 48.23, "volume": 472600.0}, {"date": "2022-12-08", "close": 48.79, "volume": 435518.0}, {"date": "2022-12-09", "close": 48.56, "volume": 430920.0}, {"date": "2022-12-12", "close": 48.99, "volume": 572198.0}, {"date": "2022-12-13", "close": 49.01, "volume": 870196.0}, {"date": "2022-12-14", "close": 49.08, "volume": 686564.0}, {"date": "2022-12-15", "close": 48.23, "volume": 650333.0}, {"date": "2022-12-16", "close": 48.37, "volume": 1750342.0}, {"date": "2022-12-19", "close": 48.32, "volume": 453283.0}, {"date": "2022-12-20", "close": 48.21, "volume": 636044.0}, {"date": "2022-12-21", "close": 48.93, "volume": 975792.0}, {"date": "2022-12-22", "close": 48.55, "volume": 619209.0}, {"date": "2022-12-23", "close": 48.99, "volume": 357737.0}, {"date": "2022-12-27", "close": 49.44, "volume": 567340.0}, {"date": "2022-12-28", "close": 49.07, "volume": 519222.0}, {"date": "2022-12-29", "close": 49.9, "volume": 871063.0}, {"date": "2022-12-30", "close": 49.0, "volume": 540470.0}, {"date": "2023-01-03", "close": 48.83, "volume": 571070.0}, {"date": "2023-01-04", "close": 49.02, "volume": 625626.0}, {"date": "2023-01-05", "close": 48.08, "volume": 432247.0}, {"date": "2023-01-06", "close": 49.23, "volume": 463719.0}, {"date": "2023-01-09", "close": 49.46, "volume": 530407.0}, {"date": "2023-01-10", "close": 49.49, "volume": 476004.0}, {"date": "2023-01-11", "close": 49.98, "volume": 482192.0}, {"date": "2023-01-12", "close": 49.59, "volume": 594893.0}, {"date": "2023-01-13", "close": 48.26, "volume": 1628886.0}, {"date": "2023-01-17", "close": 47.86, "volume": 1083028.0}, {"date": "2023-01-18", "close": 46.83, "volume": 778320.0}, {"date": "2023-01-19", "close": 45.62, "volume": 1071140.0}, {"date": "2023-01-20", "close": 46.5, "volume": 954535.0}, {"date": "2023-01-23", "close": 46.55, "volume": 1095732.0}, {"date": "2023-01-24", "close": 47.37, "volume": 650978.0}, {"date": "2023-01-25", "close": 46.89, "volume": 933368.0}, {"date": "2023-01-26", "close": 47.17, "volume": 510031.0}, {"date": "2023-01-27", "close": 47.22, "volume": 567629.0}, {"date": "2023-01-30", "close": 46.92, "volume": 585175.0}, {"date": "2023-01-31", "close": 47.58, "volume": 2459917.0}, {"date": "2023-02-01", "close": 48.0, "volume": 924886.0}, {"date": "2023-02-02", "close": 49.08, "volume": 1231262.0}, {"date": "2023-02-03", "close": 48.39, "volume": 1064449.0}, {"date": "2023-02-06", "close": 48.31, "volume": 807972.0}, {"date": "2023-02-07", "close": 48.36, "volume": 619262.0}, {"date": "2023-02-08", "close": 47.56, "volume": 595125.0}, {"date": "2023-02-09", "close": 46.66, "volume": 635336.0}, {"date": "2023-02-10", "close": 47.69, "volume": 553243.0}, {"date": "2023-02-13", "close": 47.94, "volume": 570923.0}, {"date": "2023-02-14", "close": 47.07, "volume": 682713.0}, {"date": "2023-02-15", "close": 47.08, "volume": 1020182.0}, {"date": "2023-02-16", "close": 48.16, "volume": 1105815.0}, {"date": "2023-02-17", "close": 49.62, "volume": 824969.0}, {"date": "2023-02-21", "close": 48.44, "volume": 903417.0}, {"date": "2023-02-22", "close": 48.37, "volume": 782135.0}, {"date": "2023-02-23", "close": 48.36, "volume": 633648.0}, {"date": "2023-02-24", "close": 48.57, "volume": 578168.0}, {"date": "2023-02-27", "close": 48.28, "volume": 453080.0}, {"date": "2023-02-28", "close": 47.8, "volume": 976612.0}, {"date": "2023-03-01", "close": 46.81, "volume": 467731.0}, {"date": "2023-03-02", "close": 47.49, "volume": 604698.0}, {"date": "2023-03-03", "close": 47.71, "volume": 689441.0}, {"date": "2023-03-06", "close": 47.66, "volume": 898814.0}, {"date": "2023-03-07", "close": 46.74, "volume": 676105.0}, {"date": "2023-03-08", "close": 47.02, "volume": 481058.0}, {"date": "2023-03-09", "close": 46.53, "volume": 498960.0}, {"date": "2023-03-10", "close": 45.62, "volume": 581234.0}, {"date": "2023-03-13", "close": 46.07, "volume": 1125142.0}, {"date": "2023-03-14", "close": 47.87, "volume": 1540822.0}, {"date": "2023-03-15", "close": 48.16, "volume": 1228792.0}, {"date": "2023-03-16", "close": 48.91, "volume": 640754.0}, {"date": "2023-03-17", "close": 48.12, "volume": 1239452.0}, {"date": "2023-03-20", "close": 48.83, "volume": 809605.0}, {"date": "2023-03-21", "close": 47.3, "volume": 1075020.0}, {"date": "2023-03-22", "close": 46.18, "volume": 763569.0}, {"date": "2023-03-23", "close": 45.4, "volume": 799915.0}, {"date": "2023-03-24", "close": 47.14, "volume": 608760.0}, {"date": "2023-03-27", "close": 47.26, "volume": 510766.0}, {"date": "2023-03-28", "close": 47.67, "volume": 536377.0}, {"date": "2023-03-29", "close": 48.08, "volume": 468110.0}, {"date": "2023-03-30", "close": 48.17, "volume": 320437.0}, {"date": "2023-03-31", "close": 48.89, "volume": 872356.0}, {"date": "2023-04-03", "close": 48.68, "volume": 544499.0}, {"date": "2023-04-04", "close": 48.68, "volume": 533985.0}, {"date": "2023-04-05", "close": 49.78, "volume": 561645.0}, {"date": "2023-04-06", "close": 50.46, "volume": 541855.0}, {"date": "2023-04-10", "close": 50.66, "volume": 455496.0}, {"date": "2023-04-11", "close": 51.05, "volume": 1426055.0}, {"date": "2023-04-12", "close": 50.72, "volume": 1022870.0}, {"date": "2023-04-13", "close": 50.57, "volume": 442791.0}, {"date": "2023-04-14", "close": 49.49, "volume": 873148.0}, {"date": "2023-04-17", "close": 50.07, "volume": 515326.0}, {"date": "2023-04-18", "close": 49.8, "volume": 730763.0}, {"date": "2023-04-19", "close": 50.53, "volume": 765373.0}, {"date": "2023-04-20", "close": 50.95, "volume": 1234806.0}, {"date": "2023-04-21", "close": 50.56, "volume": 727905.0}, {"date": "2023-04-24", "close": 50.9, "volume": 608571.0}, {"date": "2023-04-25", "close": 50.82, "volume": 938509.0}, {"date": "2023-04-26", "close": 50.4, "volume": 578817.0}, {"date": "2023-04-27", "close": 51.16, "volume": 506822.0}, {"date": "2023-04-28", "close": 50.62, "volume": 1155892.0}, {"date": "2023-05-01", "close": 50.41, "volume": 891580.0}, {"date": "2023-05-02", "close": 49.8, "volume": 724682.0}, {"date": "2023-05-03", "close": 49.99, "volume": 723236.0}, {"date": "2023-05-04", "close": 50.55, "volume": 789171.0}, {"date": "2023-05-05", "close": 51.35, "volume": 645165.0}, {"date": "2023-05-08", "close": 51.2, "volume": 646795.0}, {"date": "2023-05-09", "close": 50.71, "volume": 767316.0}, {"date": "2023-05-10", "close": 51.22, "volume": 717650.0}, {"date": "2023-05-11", "close": 50.69, "volume": 518434.0}, {"date": "2023-05-12", "close": 51.05, "volume": 664964.0}, {"date": "2023-05-15", "close": 50.72, "volume": 926063.0}, {"date": "2023-05-16", "close": 50.21, "volume": 757398.0}, {"date": "2023-05-17", "close": 50.19, "volume": 1395060.0}, {"date": "2023-05-18", "close": 49.79, "volume": 867970.0}, {"date": "2023-05-19", "close": 49.36, "volume": 889074.0}, {"date": "2023-05-22", "close": 49.41, "volume": 563532.0}, {"date": "2023-05-23", "close": 49.43, "volume": 591464.0}, {"date": "2023-05-24", "close": 49.0, "volume": 470885.0}, {"date": "2023-05-25", "close": 48.51, "volume": 473213.0}, {"date": "2023-05-26", "close": 48.3, "volume": 427673.0}, {"date": "2023-05-30", "close": 48.13, "volume": 447598.0}, {"date": "2023-05-31", "close": 48.73, "volume": 797833.0}, {"date": "2023-06-01", "close": 48.69, "volume": 1168721.0}, {"date": "2023-06-02", "close": 49.66, "volume": 684218.0}, {"date": "2023-06-05", "close": 49.08, "volume": 854498.0}, {"date": "2023-06-06", "close": 49.14, "volume": 611935.0}, {"date": "2023-06-07", "close": 49.97, "volume": 804815.0}, {"date": "2023-06-08", "close": 49.75, "volume": 781147.0}, {"date": "2023-06-09", "close": 49.54, "volume": 506926.0}, {"date": "2023-06-12", "close": 49.38, "volume": 816800.0}, {"date": "2023-06-13", "close": 49.37, "volume": 671982.0}, {"date": "2023-06-14", "close": 48.85, "volume": 887089.0}, {"date": "2023-06-15", "close": 48.85, "volume": 1279982.0}, {"date": "2023-06-16", "close": 48.67, "volume": 2555143.0}, {"date": "2023-06-20", "close": 47.68, "volume": 1460103.0}, {"date": "2023-06-21", "close": 47.89, "volume": 990803.0}, {"date": "2023-06-22", "close": 47.34, "volume": 988652.0}, {"date": "2023-06-23", "close": 46.05, "volume": 2207061.0}, {"date": "2023-06-26", "close": 47.02, "volume": 941435.0}, {"date": "2023-06-27", "close": 47.47, "volume": 975505.0}, {"date": "2023-06-28", "close": 46.43, "volume": 1001659.0}, {"date": "2023-06-29", "close": 46.34, "volume": 719328.0}, {"date": "2023-06-30", "close": 46.83, "volume": 919806.0}, {"date": "2023-07-03", "close": 47.18, "volume": 559433.0}, {"date": "2023-07-05", "close": 47.22, "volume": 703928.0}, {"date": "2023-07-06", "close": 46.93, "volume": 734066.0}, {"date": "2023-07-07", "close": 46.42, "volume": 940013.0}, {"date": "2023-07-10", "close": 46.25, "volume": 797300.0}, {"date": "2023-07-11", "close": 46.57, "volume": 722887.0}, {"date": "2023-07-12", "close": 47.51, "volume": 809798.0}, {"date": "2023-07-13", "close": 47.56, "volume": 741083.0}, {"date": "2023-07-14", "close": 47.5, "volume": 689648.0}, {"date": "2023-07-17", "close": 46.66, "volume": 1008572.0}, {"date": "2023-07-18", "close": 46.36, "volume": 821214.0}, {"date": "2023-07-19", "close": 46.99, "volume": 854316.0}, {"date": "2023-07-20", "close": 48.5, "volume": 902943.0}, {"date": "2023-07-21", "close": 49.16, "volume": 972005.0}, {"date": "2023-07-24", "close": 49.12, "volume": 655676.0}, {"date": "2023-07-25", "close": 48.84, "volume": 633989.0}, {"date": "2023-07-26", "close": 48.99, "volume": 564662.0}, {"date": "2023-07-27", "close": 47.86, "volume": 783218.0}, {"date": "2023-07-28", "close": 47.54, "volume": 716519.0}, {"date": "2023-07-31", "close": 47.67, "volume": 763020.0}, {"date": "2023-08-01", "close": 47.61, "volume": 994022.0}, {"date": "2023-08-02", "close": 47.72, "volume": 611928.0}, {"date": "2023-08-03", "close": 46.83, "volume": 855223.0}, {"date": "2023-08-04", "close": 46.6, "volume": 736832.0}, {"date": "2023-08-07", "close": 47.06, "volume": 579965.0}, {"date": "2023-08-08", "close": 46.97, "volume": 727096.0}, {"date": "2023-08-09", "close": 47.02, "volume": 793499.0}, {"date": "2023-08-10", "close": 46.62, "volume": 693709.0}, {"date": "2023-08-11", "close": 47.13, "volume": 535126.0}, {"date": "2023-08-14", "close": 45.85, "volume": 1104006.0}, {"date": "2023-08-15", "close": 44.39, "volume": 916855.0}, {"date": "2023-08-16", "close": 44.55, "volume": 764077.0}, {"date": "2023-08-17", "close": 43.65, "volume": 1781786.0}, {"date": "2023-08-18", "close": 44.15, "volume": 1286461.0}, {"date": "2023-08-21", "close": 43.87, "volume": 1429326.0}, {"date": "2023-08-22", "close": 44.06, "volume": 1127665.0}, {"date": "2023-08-23", "close": 43.81, "volume": 1091453.0}, {"date": "2023-08-24", "close": 43.86, "volume": 811768.0}, {"date": "2023-08-25", "close": 43.89, "volume": 1072959.0}, {"date": "2023-08-28", "close": 44.09, "volume": 1105696.0}, {"date": "2023-08-29", "close": 44.19, "volume": 827644.0}, {"date": "2023-08-30", "close": 44.23, "volume": 669689.0}, {"date": "2023-08-31", "close": 43.86, "volume": 937753.0}, {"date": "2023-09-01", "close": 43.99, "volume": 662220.0}, {"date": "2023-09-05", "close": 42.68, "volume": 1151918.0}, {"date": "2023-09-06", "close": 43.18, "volume": 765583.0}, {"date": "2023-09-07", "close": 43.42, "volume": 692582.0}, {"date": "2023-09-08", "close": 43.68, "volume": 1046553.0}, {"date": "2023-09-11", "close": 43.7, "volume": 571517.0}, {"date": "2023-09-12", "close": 43.79, "volume": 460724.0}, {"date": "2023-09-13", "close": 43.72, "volume": 1479922.0}, {"date": "2023-09-14", "close": 44.66, "volume": 1275947.0}, {"date": "2023-09-15", "close": 44.44, "volume": 2295752.0}, {"date": "2023-09-18", "close": 44.18, "volume": 873156.0}, {"date": "2023-09-19", "close": 43.8, "volume": 963379.0}, {"date": "2023-09-20", "close": 43.69, "volume": 861193.0}, {"date": "2023-09-21", "close": 43.04, "volume": 1000664.0}, {"date": "2023-09-22", "close": 43.23, "volume": 1608692.0}, {"date": "2023-09-25", "close": 43.12, "volume": 831825.0}, {"date": "2023-09-26", "close": 42.44, "volume": 2000734.0}, {"date": "2023-09-27", "close": 41.29, "volume": 1201332.0}, {"date": "2023-09-28", "close": 40.66, "volume": 1194945.0}, {"date": "2023-09-29", "close": 40.48, "volume": 1267692.0}, {"date": "2023-10-02", "close": 38.9, "volume": 1212951.0}, {"date": "2023-10-03", "close": 39.49, "volume": 1138885.0}, {"date": "2023-10-04", "close": 39.87, "volume": 897312.0}, {"date": "2023-10-05", "close": 39.92, "volume": 875415.0}, {"date": "2023-10-06", "close": 40.64, "volume": 1270081.0}, {"date": "2023-10-09", "close": 41.13, "volume": 1418904.0}, {"date": "2023-10-10", "close": 41.73, "volume": 893583.0}, {"date": "2023-10-11", "close": 42.59, "volume": 870017.0}, {"date": "2023-10-12", "close": 41.5, "volume": 1231998.0}, {"date": "2023-10-13", "close": 41.66, "volume": 818748.0}, {"date": "2023-10-16", "close": 41.72, "volume": 1074956.0}, {"date": "2023-10-17", "close": 41.36, "volume": 1278303.0}, {"date": "2023-10-18", "close": 40.7, "volume": 1079546.0}, {"date": "2023-10-19", "close": 40.55, "volume": 1225800.0}, {"date": "2023-10-20", "close": 40.04, "volume": 1396041.0}, {"date": "2023-10-23", "close": 39.35, "volume": 1007014.0}, {"date": "2023-10-24", "close": 39.79, "volume": 1392412.0}, {"date": "2023-10-25", "close": 40.14, "volume": 1565431.0}, {"date": "2023-10-26", "close": 40.78, "volume": 1656924.0}, {"date": "2023-10-27", "close": 39.7, "volume": 1891538.0}, {"date": "2023-10-30", "close": 39.52, "volume": 1239596.0}, {"date": "2023-10-31", "close": 40.02, "volume": 970280.0}, {"date": "2023-11-01", "close": 40.93, "volume": 877840.0}, {"date": "2023-11-02", "close": 41.73, "volume": 1212975.0}, {"date": "2023-11-03", "close": 42.24, "volume": 902402.0}, {"date": "2023-11-06", "close": 41.51, "volume": 782361.0}, {"date": "2023-11-07", "close": 41.25, "volume": 706058.0}, {"date": "2023-11-08", "close": 40.52, "volume": 840223.0}, {"date": "2023-11-09", "close": 40.44, "volume": 777666.0}, {"date": "2023-11-10", "close": 40.25, "volume": 542703.0}, {"date": "2023-11-13", "close": 39.19, "volume": 1113851.0}, {"date": "2023-11-14", "close": 41.25, "volume": 1096616.0}, {"date": "2023-11-15", "close": 41.34, "volume": 1075846.0}, {"date": "2023-11-16", "close": 41.26, "volume": 697278.0}, {"date": "2023-11-17", "close": 41.31, "volume": 949060.0}, {"date": "2023-11-20", "close": 40.82, "volume": 873012.0}, {"date": "2023-11-21", "close": 40.81, "volume": 717698.0}, {"date": "2023-11-22", "close": 41.2, "volume": 558629.0}, {"date": "2023-11-24", "close": 41.46, "volume": 263981.0}, {"date": "2023-11-27", "close": 41.48, "volume": 1371380.0}, {"date": "2023-11-28", "close": 41.32, "volume": 818596.0}, {"date": "2023-11-29", "close": 40.78, "volume": 687134.0}, {"date": "2023-11-30", "close": 41.06, "volume": 744839.0}, {"date": "2023-12-01", "close": 41.97, "volume": 609586.0}, {"date": "2023-12-04", "close": 42.22, "volume": 989064.0}, {"date": "2023-12-05", "close": 42.02, "volume": 879337.0}, {"date": "2023-12-06", "close": 43.01, "volume": 1371040.0}, {"date": "2023-12-07", "close": 42.43, "volume": 983916.0}, {"date": "2023-12-08", "close": 42.54, "volume": 728270.0}, {"date": "2023-12-11", "close": 43.11, "volume": 1150385.0}, {"date": "2023-12-12", "close": 42.96, "volume": 1326025.0}, {"date": "2023-12-13", "close": 44.69, "volume": 1594470.0}, {"date": "2023-12-14", "close": 43.8, "volume": 1578660.0}, {"date": "2023-12-15", "close": 43.0, "volume": 2509306.0}, {"date": "2023-12-18", "close": 43.05, "volume": 1011000.0}, {"date": "2023-12-19", "close": 43.68, "volume": 865692.0}, {"date": "2023-12-20", "close": 43.07, "volume": 850998.0}, {"date": "2023-12-21", "close": 43.36, "volume": 699538.0}, {"date": "2023-12-22", "close": 43.11, "volume": 819700.0}, {"date": "2023-12-26", "close": 43.27, "volume": 473948.0}, {"date": "2023-12-27", "close": 43.31, "volume": 556424.0}, {"date": "2023-12-28", "close": 43.44, "volume": 936836.0}, {"date": "2023-12-29", "close": 43.34, "volume": 1206738.0}, {"date": "2024-01-02", "close": 44.23, "volume": 881975.0}, {"date": "2024-01-03", "close": 44.18, "volume": 1045404.0}, {"date": "2024-01-04", "close": 44.28, "volume": 1256200.0}, {"date": "2024-01-05", "close": 44.01, "volume": 889077.0}, {"date": "2024-01-08", "close": 44.14, "volume": 935694.0}, {"date": "2024-01-09", "close": 43.81, "volume": 1076167.0}, {"date": "2024-01-10", "close": 43.62, "volume": 633995.0}, {"date": "2024-01-11", "close": 42.12, "volume": 749159.0}, {"date": "2024-01-12", "close": 42.32, "volume": 429194.0}, {"date": "2024-01-16", "close": 40.92, "volume": 1889100.0}, {"date": "2024-01-17", "close": 40.69, "volume": 888054.0}, {"date": "2024-01-18", "close": 40.56, "volume": 1083080.0}, {"date": "2024-01-19", "close": 40.5, "volume": 1359848.0}, {"date": "2024-01-22", "close": 40.1, "volume": 1481141.0}, {"date": "2024-01-23", "close": 40.38, "volume": 1348758.0}, {"date": "2024-01-24", "close": 39.94, "volume": 3425808.0}, {"date": "2024-01-25", "close": 40.71, "volume": 1123756.0}, {"date": "2024-01-26", "close": 40.58, "volume": 384993.0}, {"date": "2024-01-29", "close": 41.07, "volume": 695372.0}, {"date": "2024-01-30", "close": 41.23, "volume": 847811.0}, {"date": "2024-01-31", "close": 40.93, "volume": 1138116.0}, {"date": "2024-02-01", "close": 41.71, "volume": 797913.0}, {"date": "2024-02-02", "close": 41.07, "volume": 644093.0}, {"date": "2024-02-05", "close": 39.54, "volume": 1121762.0}, {"date": "2024-02-06", "close": 39.72, "volume": 592684.0}, {"date": "2024-02-07", "close": 39.68, "volume": 587694.0}, {"date": "2024-02-08", "close": 39.61, "volume": 664817.0}, {"date": "2024-02-09", "close": 40.11, "volume": 627692.0}, {"date": "2024-02-12", "close": 40.7, "volume": 727541.0}, {"date": "2024-02-13", "close": 39.88, "volume": 1550017.0}, {"date": "2024-02-14", "close": 40.03, "volume": 657032.0}, {"date": "2024-02-15", "close": 40.8, "volume": 1239914.0}, {"date": "2024-02-16", "close": 40.9, "volume": 1631525.0}, {"date": "2024-02-20", "close": 40.96, "volume": 1357051.0}, {"date": "2024-02-21", "close": 41.47, "volume": 845777.0}, {"date": "2024-02-22", "close": 41.24, "volume": 593704.0}, {"date": "2024-02-23", "close": 41.44, "volume": 412954.0}, {"date": "2024-02-26", "close": 40.16, "volume": 660247.0}, {"date": "2024-02-27", "close": 40.71, "volume": 591979.0}, {"date": "2024-02-28", "close": 40.61, "volume": 511792.0}, {"date": "2024-02-29", "close": 40.17, "volume": 1185409.0}, {"date": "2024-03-01", "close": 40.14, "volume": 1029250.0}, {"date": "2024-03-04", "close": 40.77, "volume": 855295.0}, {"date": "2024-03-05", "close": 40.41, "volume": 654226.0}, {"date": "2024-03-06", "close": 40.51, "volume": 838505.0}, {"date": "2024-03-07", "close": 41.46, "volume": 610758.0}, {"date": "2024-03-08", "close": 41.53, "volume": 459843.0}, {"date": "2024-03-11", "close": 42.09, "volume": 1599360.0}, {"date": "2024-03-12", "close": 41.59, "volume": 718736.0}, {"date": "2024-03-13", "close": 41.39, "volume": 961909.0}, {"date": "2024-03-14", "close": 40.75, "volume": 1255280.0}, {"date": "2024-03-15", "close": 41.08, "volume": 2503304.0}, {"date": "2024-03-18", "close": 40.99, "volume": 775502.0}, {"date": "2024-03-19", "close": 41.1, "volume": 600446.0}, {"date": "2024-03-20", "close": 41.26, "volume": 1254613.0}, {"date": "2024-03-21", "close": 40.88, "volume": 1166526.0}, {"date": "2024-03-22", "close": 40.73, "volume": 943519.0}, {"date": "2024-03-25", "close": 40.65, "volume": 531064.0}, {"date": "2024-03-26", "close": 40.5, "volume": 791897.0}, {"date": "2024-03-27", "close": 41.68, "volume": 898361.0}, {"date": "2024-03-28", "close": 42.0, "volume": 676333.0}, {"date": "2024-04-01", "close": 41.95, "volume": 666028.0}, {"date": "2024-04-02", "close": 42.01, "volume": 979083.0}, {"date": "2024-04-03", "close": 41.31, "volume": 1101570.0}, {"date": "2024-04-04", "close": 41.32, "volume": 1158384.0}, {"date": "2024-04-05", "close": 41.35, "volume": 567423.0}, {"date": "2024-04-08", "close": 41.66, "volume": 616409.0}, {"date": "2024-04-09", "close": 42.18, "volume": 646000.0}, {"date": "2024-04-10", "close": 40.69, "volume": 759225.0}, {"date": "2024-04-11", "close": 40.72, "volume": 764226.0}, {"date": "2024-04-12", "close": 40.56, "volume": 1295682.0}, {"date": "2024-04-15", "close": 40.87, "volume": 1304932.0}, {"date": "2024-04-16", "close": 40.55, "volume": 1239885.0}, {"date": "2024-04-17", "close": 40.98, "volume": 775375.0}, {"date": "2024-04-18", "close": 41.74, "volume": 996157.0}, {"date": "2024-04-19", "close": 42.8, "volume": 900248.0}, {"date": "2024-04-22", "close": 43.29, "volume": 1061136.0}, {"date": "2024-04-23", "close": 43.55, "volume": 914739.0}, {"date": "2024-04-24", "close": 43.69, "volume": 669492.0}, {"date": "2024-04-25", "close": 43.25, "volume": 1206366.0}, {"date": "2024-04-26", "close": 42.8, "volume": 1517939.0}, {"date": "2024-04-29", "close": 43.37, "volume": 985237.0}, {"date": "2024-04-30", "close": 43.23, "volume": 1081993.0}, {"date": "2024-05-01", "close": 43.92, "volume": 980855.0}, {"date": "2024-05-02", "close": 43.48, "volume": 1070373.0}, {"date": "2024-05-03", "close": 43.77, "volume": 1500483.0}, {"date": "2024-05-06", "close": 44.3, "volume": 2212371.0}, {"date": "2024-05-07", "close": 44.43, "volume": 1167710.0}, {"date": "2024-05-08", "close": 44.06, "volume": 843347.0}, {"date": "2024-05-09", "close": 44.66, "volume": 1060525.0}, {"date": "2024-05-10", "close": 44.55, "volume": 679433.0}, {"date": "2024-05-13", "close": 44.77, "volume": 822447.0}, {"date": "2024-05-14", "close": 44.28, "volume": 785859.0}, {"date": "2024-05-15", "close": 44.64, "volume": 649473.0}, {"date": "2024-05-16", "close": 45.27, "volume": 938471.0}, {"date": "2024-05-17", "close": 44.99, "volume": 1010386.0}, {"date": "2024-05-20", "close": 44.92, "volume": 991416.0}, {"date": "2024-05-21", "close": 45.3, "volume": 690359.0}, {"date": "2024-05-22", "close": 44.7, "volume": 802485.0}, {"date": "2024-05-23", "close": 43.74, "volume": 720057.0}, {"date": "2024-05-24", "close": 43.72, "volume": 551025.0}, {"date": "2024-05-28", "close": 43.4, "volume": 717625.0}, {"date": "2024-05-29", "close": 42.76, "volume": 630667.0}, {"date": "2024-05-30", "close": 43.34, "volume": 561228.0}, {"date": "2024-05-31", "close": 44.56, "volume": 845243.0}, {"date": "2024-06-03", "close": 44.39, "volume": 665290.0}, {"date": "2024-06-04", "close": 44.23, "volume": 829236.0}, {"date": "2024-06-05", "close": 43.69, "volume": 663520.0}, {"date": "2024-06-06", "close": 43.3, "volume": 2355892.0}, {"date": "2024-06-07", "close": 42.8, "volume": 855886.0}, {"date": "2024-06-10", "close": 42.93, "volume": 575673.0}, {"date": "2024-06-11", "close": 42.85, "volume": 705079.0}, {"date": "2024-06-12", "close": 42.76, "volume": 573730.0}, {"date": "2024-06-13", "close": 42.76, "volume": 840703.0}, {"date": "2024-06-14", "close": 42.67, "volume": 679386.0}, {"date": "2024-06-17", "close": 42.99, "volume": 1115268.0}, {"date": "2024-06-18", "close": 42.42, "volume": 750202.0}, {"date": "2024-06-20", "close": 42.52, "volume": 1147617.0}, {"date": "2024-06-21", "close": 42.69, "volume": 1612732.0}, {"date": "2024-06-24", "close": 42.67, "volume": 742444.0}, {"date": "2024-06-25", "close": 42.3, "volume": 792555.0}, {"date": "2024-06-26", "close": 42.5, "volume": 593245.0}, {"date": "2024-06-27", "close": 43.04, "volume": 1102430.0}, {"date": "2024-06-28", "close": 43.24, "volume": 2226702.0}, {"date": "2024-07-01", "close": 43.02, "volume": 1043539.0}, {"date": "2024-07-02", "close": 42.54, "volume": 1640455.0}, {"date": "2024-07-03", "close": 42.44, "volume": 639487.0}, {"date": "2024-07-05", "close": 42.47, "volume": 880934.0}, {"date": "2024-07-08", "close": 42.44, "volume": 497418.0}, {"date": "2024-07-09", "close": 42.63, "volume": 586132.0}, {"date": "2024-07-10", "close": 43.11, "volume": 571534.0}, {"date": "2024-07-11", "close": 44.59, "volume": 1034625.0}, {"date": "2024-07-12", "close": 44.9, "volume": 904089.0}, {"date": "2024-07-15", "close": 45.16, "volume": 1324614.0}, {"date": "2024-07-16", "close": 46.09, "volume": 799707.0}, {"date": "2024-07-17", "close": 46.82, "volume": 910750.0}, {"date": "2024-07-18", "close": 46.6, "volume": 989773.0}, {"date": "2024-07-19", "close": 46.35, "volume": 667850.0}, {"date": "2024-07-22", "close": 47.13, "volume": 1141909.0}, {"date": "2024-07-23", "close": 46.76, "volume": 1352240.0}, {"date": "2024-07-24", "close": 47.69, "volume": 2302103.0}, {"date": "2024-07-25", "close": 47.87, "volume": 1255887.0}, {"date": "2024-07-26", "close": 47.42, "volume": 1396296.0}, {"date": "2024-07-29", "close": 46.79, "volume": 1280322.0}, {"date": "2024-07-30", "close": 47.4, "volume": 942144.0}, {"date": "2024-07-31", "close": 47.38, "volume": 892131.0}, {"date": "2024-08-01", "close": 47.95, "volume": 741813.0}, {"date": "2024-08-02", "close": 48.03, "volume": 1142623.0}, {"date": "2024-08-05", "close": 46.25, "volume": 1213247.0}, {"date": "2024-08-06", "close": 46.07, "volume": 870714.0}, {"date": "2024-08-07", "close": 46.48, "volume": 922775.0}, {"date": "2024-08-08", "close": 46.56, "volume": 616513.0}, {"date": "2024-08-09", "close": 46.37, "volume": 741669.0}, {"date": "2024-08-12", "close": 46.41, "volume": 552527.0}, {"date": "2024-08-13", "close": 46.54, "volume": 1133258.0}, {"date": "2024-08-14", "close": 46.39, "volume": 655273.0}, {"date": "2024-08-15", "close": 46.34, "volume": 809361.0}, {"date": "2024-08-16", "close": 46.53, "volume": 600860.0}, {"date": "2024-08-19", "close": 46.64, "volume": 864514.0}, {"date": "2024-08-20", "close": 47.0, "volume": 1002698.0}, {"date": "2024-08-21", "close": 47.4, "volume": 949197.0}, {"date": "2024-08-22", "close": 47.27, "volume": 694056.0}, {"date": "2024-08-23", "close": 47.71, "volume": 472407.0}, {"date": "2024-08-26", "close": 47.97, "volume": 531087.0}, {"date": "2024-08-27", "close": 47.53, "volume": 466879.0}, {"date": "2024-08-28", "close": 47.61, "volume": 558578.0}, {"date": "2024-08-29", "close": 47.67, "volume": 442257.0}, {"date": "2024-08-30", "close": 48.11, "volume": 557167.0}, {"date": "2024-09-03", "close": 48.51, "volume": 588833.0}, {"date": "2024-09-04", "close": 48.87, "volume": 731308.0}, {"date": "2024-09-05", "close": 48.42, "volume": 782552.0}, {"date": "2024-09-06", "close": 47.98, "volume": 524617.0}, {"date": "2024-09-09", "close": 48.18, "volume": 517223.0}, {"date": "2024-09-10", "close": 48.29, "volume": 599706.0}, {"date": "2024-09-11", "close": 47.83, "volume": 744669.0}, {"date": "2024-09-12", "close": 47.53, "volume": 676913.0}, {"date": "2024-09-13", "close": 48.59, "volume": 2010862.0}, {"date": "2024-09-16", "close": 49.09, "volume": 1867773.0}, {"date": "2024-09-17", "close": 48.84, "volume": 868494.0}, {"date": "2024-09-18", "close": 48.61, "volume": 725636.0}, {"date": "2024-09-19", "close": 47.87, "volume": 1806259.0}, {"date": "2024-09-20", "close": 47.7, "volume": 2565885.0}, {"date": "2024-09-23", "close": 48.07, "volume": 1502241.0}, {"date": "2024-09-24", "close": 47.39, "volume": 994337.0}, {"date": "2024-09-25", "close": 47.37, "volume": 1171905.0}, {"date": "2024-09-26", "close": 47.57, "volume": 692338.0}, {"date": "2024-09-27", "close": 48.09, "volume": 678409.0}, {"date": "2024-09-30", "close": 47.9, "volume": 830065.0}, {"date": "2024-10-01", "close": 47.76, "volume": 533526.0}, {"date": "2024-10-02", "close": 47.53, "volume": 939286.0}, {"date": "2024-10-03", "close": 46.77, "volume": 500224.0}, {"date": "2024-10-04", "close": 46.58, "volume": 745393.0}, {"date": "2024-10-07", "close": 46.27, "volume": 888190.0}, {"date": "2024-10-08", "close": 46.07, "volume": 857004.0}, {"date": "2024-10-09", "close": 46.09, "volume": 1011056.0}, {"date": "2024-10-10", "close": 45.96, "volume": 710084.0}, {"date": "2024-10-11", "close": 46.48, "volume": 486625.0}, {"date": "2024-10-14", "close": 47.55, "volume": 905970.0}, {"date": "2024-10-15", "close": 48.26, "volume": 1492209.0}, {"date": "2024-10-16", "close": 48.72, "volume": 746137.0}, {"date": "2024-10-17", "close": 48.26, "volume": 644046.0}, {"date": "2024-10-18", "close": 48.4, "volume": 647662.0}, {"date": "2024-10-21", "close": 48.5, "volume": 896819.0}, {"date": "2024-10-22", "close": 48.55, "volume": 1064032.0}, {"date": "2024-10-23", "close": 49.0, "volume": 775340.0}, {"date": "2024-10-24", "close": 48.81, "volume": 1011317.0}, {"date": "2024-10-25", "close": 48.34, "volume": 1498070.0}, {"date": "2024-10-28", "close": 48.7, "volume": 1035750.0}, {"date": "2024-10-29", "close": 47.68, "volume": 1452493.0}, {"date": "2024-10-30", "close": 47.47, "volume": 964997.0}, {"date": "2024-10-31", "close": 47.4, "volume": 1013993.0}, {"date": "2024-11-01", "close": 46.1, "volume": 1078089.0}, {"date": "2024-11-04", "close": 46.14, "volume": 905562.0}, {"date": "2024-11-05", "close": 46.72, "volume": 768190.0}, {"date": "2024-11-06", "close": 47.19, "volume": 1269640.0}, {"date": "2024-11-07", "close": 46.49, "volume": 903462.0}, {"date": "2024-11-08", "close": 47.02, "volume": 1388118.0}, {"date": "2024-11-11", "close": 47.45, "volume": 722941.0}, {"date": "2024-11-12", "close": 47.17, "volume": 614850.0}, {"date": "2024-11-13", "close": 46.33, "volume": 1021157.0}, {"date": "2024-11-14", "close": 45.89, "volume": 1029977.0}, {"date": "2024-11-15", "close": 46.65, "volume": 1042136.0}, {"date": "2024-11-18", "close": 46.78, "volume": 1598649.0}, {"date": "2024-11-19", "close": 46.91, "volume": 559606.0}, {"date": "2024-11-20", "close": 46.88, "volume": 810152.0}, {"date": "2024-11-21", "close": 47.6, "volume": 863827.0}, {"date": "2024-11-22", "close": 47.57, "volume": 767980.0}, {"date": "2024-11-25", "close": 48.07, "volume": 803253.0}, {"date": "2024-11-26", "close": 47.71, "volume": 757321.0}, {"date": "2024-11-27", "close": 48.06, "volume": 698336.0}, {"date": "2024-11-29", "close": 47.92, "volume": 339308.0}, {"date": "2024-12-02", "close": 47.21, "volume": 737525.0}, {"date": "2024-12-03", "close": 47.13, "volume": 649000.0}, {"date": "2024-12-04", "close": 46.77, "volume": 345816.0}, {"date": "2024-12-05", "close": 46.46, "volume": 655931.0}, {"date": "2024-12-06", "close": 46.05, "volume": 381104.0}, {"date": "2024-12-09", "close": 45.84, "volume": 743287.0}, {"date": "2024-12-10", "close": 45.59, "volume": 1763914.0}, {"date": "2024-12-11", "close": 45.16, "volume": 1042052.0}, {"date": "2024-12-12", "close": 44.53, "volume": 1791074.0}, {"date": "2024-12-13", "close": 44.48, "volume": 2083470.0}, {"date": "2024-12-16", "close": 44.25, "volume": 1263277.0}, {"date": "2024-12-17", "close": 44.49, "volume": 976299.0}, {"date": "2024-12-18", "close": 43.66, "volume": 1283748.0}, {"date": "2024-12-19", "close": 43.91, "volume": 1414508.0}, {"date": "2024-12-20", "close": 44.03, "volume": 2603607.0}, {"date": "2024-12-23", "close": 44.2, "volume": 1585935.0}, {"date": "2024-12-24", "close": 43.77, "volume": 491642.0}, {"date": "2024-12-26", "close": 43.78, "volume": 769117.0}, {"date": "2024-12-27", "close": 43.52, "volume": 724388.0}, {"date": "2024-12-30", "close": 43.54, "volume": 816558.0}, {"date": "2024-12-31", "close": 43.62, "volume": 1094532.0}, {"date": "2025-01-02", "close": 43.21, "volume": 1132122.0}, {"date": "2025-01-03", "close": 43.15, "volume": 1684077.0}, {"date": "2025-01-06", "close": 42.33, "volume": 1836269.0}, {"date": "2025-01-07", "close": 42.54, "volume": 1905765.0}, {"date": "2025-01-08", "close": 42.67, "volume": 1334105.0}, {"date": "2025-01-10", "close": 40.56, "volume": 1550820.0}, {"date": "2025-01-13", "close": 40.57, "volume": 1056709.0}, {"date": "2025-01-14", "close": 41.05, "volume": 858166.0}, {"date": "2025-01-15", "close": 41.28, "volume": 1144431.0}, {"date": "2025-01-16", "close": 41.94, "volume": 1363816.0}, {"date": "2025-01-17", "close": 41.82, "volume": 1130424.0}, {"date": "2025-01-21", "close": 42.48, "volume": 1004151.0}, {"date": "2025-01-22", "close": 41.26, "volume": 962011.0}, {"date": "2025-01-23", "close": 41.0, "volume": 736799.0}, {"date": "2025-01-24", "close": 41.22, "volume": 970992.0}, {"date": "2025-01-27", "close": 42.33, "volume": 1127883.0}, {"date": "2025-01-28", "close": 41.72, "volume": 699279.0}, {"date": "2025-01-29", "close": 41.28, "volume": 716652.0}, {"date": "2025-01-30", "close": 41.31, "volume": 1578462.0}, {"date": "2025-01-31", "close": 41.14, "volume": 1393622.0}, {"date": "2025-02-03", "close": 40.95, "volume": 1287195.0}, {"date": "2025-02-04", "close": 40.91, "volume": 733426.0}, {"date": "2025-02-05", "close": 41.37, "volume": 891657.0}, {"date": "2025-02-06", "close": 41.32, "volume": 800411.0}, {"date": "2025-02-07", "close": 40.91, "volume": 782917.0}, {"date": "2025-02-10", "close": 41.19, "volume": 1239339.0}, {"date": "2025-02-11", "close": 41.92, "volume": 926512.0}, {"date": "2025-02-12", "close": 41.85, "volume": 930484.0}, {"date": "2025-02-13", "close": 42.12, "volume": 1637458.0}, {"date": "2025-02-14", "close": 41.64, "volume": 1662474.0}, {"date": "2025-02-18", "close": 42.81, "volume": 1464066.0}, {"date": "2025-02-19", "close": 43.33, "volume": 1180337.0}, {"date": "2025-02-20", "close": 43.8, "volume": 1472160.0}, {"date": "2025-02-21", "close": 44.36, "volume": 1020944.0}, {"date": "2025-02-24", "close": 44.31, "volume": 943488.0}, {"date": "2025-02-25", "close": 44.62, "volume": 1042326.0}, {"date": "2025-02-26", "close": 44.25, "volume": 1194165.0}, {"date": "2025-02-27", "close": 44.1, "volume": 1293322.0}, {"date": "2025-02-28", "close": 44.83, "volume": 1369461.0}, {"date": "2025-03-03", "close": 45.24, "volume": 1288181.0}, {"date": "2025-03-04", "close": 44.4, "volume": 1397014.0}, {"date": "2025-03-05", "close": 43.9, "volume": 773282.0}, {"date": "2025-03-06", "close": 43.92, "volume": 884765.0}, {"date": "2025-03-07", "close": 44.55, "volume": 1167964.0}, {"date": "2025-03-10", "close": 44.95, "volume": 1045145.0}, {"date": "2025-03-11", "close": 44.29, "volume": 1179526.0}, {"date": "2025-03-12", "close": 43.57, "volume": 958411.0}, {"date": "2025-03-13", "close": 44.31, "volume": 1005523.0}, {"date": "2025-03-14", "close": 44.88, "volume": 1758351.0}, {"date": "2025-03-17", "close": 44.77, "volume": 1184412.0}, {"date": "2025-03-18", "close": 44.56, "volume": 930845.0}, {"date": "2025-03-19", "close": 44.27, "volume": 1020282.0}, {"date": "2025-03-20", "close": 44.33, "volume": 894642.0}, {"date": "2025-03-21", "close": 43.74, "volume": 2446289.0}, {"date": "2025-03-24", "close": 43.42, "volume": 811563.0}, {"date": "2025-03-25", "close": 42.56, "volume": 1098784.0}, {"date": "2025-03-26", "close": 42.98, "volume": 1578146.0}, {"date": "2025-03-27", "close": 43.74, "volume": 1145027.0}, {"date": "2025-03-28", "close": 44.41, "volume": 784822.0}, {"date": "2025-03-31", "close": 44.6, "volume": 1458727.0}, {"date": "2025-04-01", "close": 44.75, "volume": 1335101.0}, {"date": "2025-04-02", "close": 44.63, "volume": 818836.0}, {"date": "2025-04-03", "close": 44.31, "volume": 1897744.0}, {"date": "2025-04-04", "close": 42.7, "volume": 1603487.0}, {"date": "2025-04-07", "close": 41.58, "volume": 1828604.0}, {"date": "2025-04-08", "close": 41.42, "volume": 1385133.0}, {"date": "2025-04-09", "close": 42.28, "volume": 1419301.0}, {"date": "2025-04-10", "close": 41.62, "volume": 1614035.0}, {"date": "2025-04-11", "close": 42.19, "volume": 808617.0}, {"date": "2025-04-14", "close": 43.25, "volume": 886971.0}, {"date": "2025-04-15", "close": 43.2, "volume": 898827.0}, {"date": "2025-04-16", "close": 43.0, "volume": 757286.0}, {"date": "2025-04-17", "close": 43.08, "volume": 932282.0}, {"date": "2025-04-21", "close": 42.44, "volume": 891877.0}, {"date": "2025-04-22", "close": 43.71, "volume": 1071896.0}, {"date": "2025-04-23", "close": 43.32, "volume": 997801.0}, {"date": "2025-04-24", "close": 42.98, "volume": 1281856.0}, {"date": "2025-04-25", "close": 41.36, "volume": 1847514.0}, {"date": "2025-04-28", "close": 41.41, "volume": 1381331.0}, {"date": "2025-04-29", "close": 41.7, "volume": 1032446.0}, {"date": "2025-04-30", "close": 42.12, "volume": 1451738.0}, {"date": "2025-05-01", "close": 41.56, "volume": 768839.0}, {"date": "2025-05-02", "close": 41.76, "volume": 648576.0}, {"date": "2025-05-05", "close": 42.38, "volume": 1013562.0}, {"date": "2025-05-06", "close": 42.59, "volume": 672847.0}, {"date": "2025-05-07", "close": 42.58, "volume": 748848.0}, {"date": "2025-05-08", "close": 42.33, "volume": 888495.0}, {"date": "2025-05-09", "close": 42.44, "volume": 612373.0}, {"date": "2025-05-12", "close": 42.62, "volume": 1229992.0}, {"date": "2025-05-13", "close": 41.5, "volume": 1089691.0}, {"date": "2025-05-14", "close": 40.94, "volume": 980677.0}, {"date": "2025-05-15", "close": 42.2, "volume": 964133.0}, {"date": "2025-05-16", "close": 42.69, "volume": 645619.0}, {"date": "2025-05-19", "close": 42.72, "volume": 1159755.0}, {"date": "2025-05-20", "close": 42.83, "volume": 552527.0}, {"date": "2025-05-21", "close": 41.97, "volume": 610826.0}, {"date": "2025-05-22", "close": 41.74, "volume": 687285.0}, {"date": "2025-05-23", "close": 42.0, "volume": 1190871.0}, {"date": "2025-05-27", "close": 42.9, "volume": 1021034.0}, {"date": "2025-05-28", "close": 41.99, "volume": 1187273.0}, {"date": "2025-05-29", "close": 42.55, "volume": 779913.0}, {"date": "2025-05-30", "close": 42.4, "volume": 1207255.0}, {"date": "2025-06-02", "close": 42.58, "volume": 806445.0}, {"date": "2025-06-03", "close": 42.07, "volume": 1390872.0}, {"date": "2025-06-04", "close": 41.25, "volume": 1156499.0}, {"date": "2025-06-05", "close": 41.22, "volume": 809284.0}, {"date": "2025-06-06", "close": 40.97, "volume": 976844.0}, {"date": "2025-06-09", "close": 40.81, "volume": 916313.0}, {"date": "2025-06-10", "close": 41.45, "volume": 733286.0}, {"date": "2025-06-11", "close": 41.08, "volume": 728706.0}, {"date": "2025-06-12", "close": 41.3, "volume": 1042486.0}, {"date": "2025-06-13", "close": 40.96, "volume": 1040263.0}, {"date": "2025-06-16", "close": 40.26, "volume": 1194736.0}, {"date": "2025-06-17", "close": 40.11, "volume": 926204.0}, {"date": "2025-06-18", "close": 40.16, "volume": 1141419.0}, {"date": "2025-06-20", "close": 40.54, "volume": 2006039.0}, {"date": "2025-06-23", "close": 41.06, "volume": 1365645.0}, {"date": "2025-06-24", "close": 40.26, "volume": 1183460.0}, {"date": "2025-06-25", "close": 39.96, "volume": 1800926.0}, {"date": "2025-06-26", "close": 40.42, "volume": 1313340.0}, {"date": "2025-06-27", "close": 40.2, "volume": 2864037.0}, {"date": "2025-06-30", "close": 40.63, "volume": 1483832.0}, {"date": "2025-07-01", "close": 40.95, "volume": 1618430.0}, {"date": "2025-07-02", "close": 40.73, "volume": 1370879.0}, {"date": "2025-07-03", "close": 41.21, "volume": 651595.0}, {"date": "2025-07-07", "close": 40.91, "volume": 1303637.0}, {"date": "2025-07-08", "close": 40.68, "volume": 1326188.0}, {"date": "2025-07-09", "close": 40.91, "volume": 1167338.0}, {"date": "2025-07-10", "close": 41.47, "volume": 902991.0}, {"date": "2025-07-11", "close": 41.12, "volume": 943756.0}, {"date": "2025-07-14", "close": 41.21, "volume": 655561.0}, {"date": "2025-07-15", "close": 40.4, "volume": 1205977.0}, {"date": "2025-07-16", "close": 40.72, "volume": 1007426.0}, {"date": "2025-07-17", "close": 40.21, "volume": 2077986.0}, {"date": "2025-07-18", "close": 40.02, "volume": 1845887.0}, {"date": "2025-07-21", "close": 40.71, "volume": 1611832.0}, {"date": "2025-07-22", "close": 40.87, "volume": 1393876.0}, {"date": "2025-07-23", "close": 40.09, "volume": 1966397.0}, {"date": "2025-07-24", "close": 39.73, "volume": 1741759.0}, {"date": "2025-07-25", "close": 41.4, "volume": 2268527.0}, {"date": "2025-07-28", "close": 40.95, "volume": 1481333.0}, {"date": "2025-07-29", "close": 41.29, "volume": 1373004.0}, {"date": "2025-07-30", "close": 41.33, "volume": 1226870.0}, {"date": "2025-07-31", "close": 41.12, "volume": 1712987.0}, {"date": "2025-08-01", "close": 41.45, "volume": 1859660.0}, {"date": "2025-08-04", "close": 42.17, "volume": 1099861.0}, {"date": "2025-08-05", "close": 42.39, "volume": 1182565.0}, {"date": "2025-08-06", "close": 42.09, "volume": 1211656.0}, {"date": "2025-08-07", "close": 42.46, "volume": 827590.0}, {"date": "2025-08-08", "close": 42.08, "volume": 865254.0}, {"date": "2025-08-11", "close": 42.19, "volume": 703894.0}, {"date": "2025-08-12", "close": 42.65, "volume": 1025143.0}, {"date": "2025-08-13", "close": 42.96, "volume": 823346.0}, {"date": "2025-08-14", "close": 42.62, "volume": 810853.0}, {"date": "2025-08-15", "close": 42.46, "volume": 1144878.0}, {"date": "2025-08-18", "close": 41.93, "volume": 915383.0}, {"date": "2025-08-19", "close": 42.65, "volume": 1345795.0}, {"date": "2025-08-20", "close": 42.5, "volume": 951724.0}, {"date": "2025-08-21", "close": 42.2, "volume": 1179900.0}, {"date": "2025-08-22", "close": 43.08, "volume": 1294845.0}, {"date": "2025-08-25", "close": 42.49, "volume": 892834.0}, {"date": "2025-08-26", "close": 42.33, "volume": 1474978.0}, {"date": "2025-08-27", "close": 43.05, "volume": 1102872.0}, {"date": "2025-08-28", "close": 42.64, "volume": 1088745.0}, {"date": "2025-08-29", "close": 42.78, "volume": 819744.0}, {"date": "2025-09-02", "close": 42.34, "volume": 1301012.0}, {"date": "2025-09-03", "close": 42.73, "volume": 1138119.0}, {"date": "2025-09-04", "close": 42.66, "volume": 909235.0}, {"date": "2025-09-05", "close": 42.81, "volume": 747197.0}, {"date": "2025-09-08", "close": 42.08, "volume": 1403764.0}, {"date": "2025-09-09", "close": 42.38, "volume": 1242008.0}, {"date": "2025-09-10", "close": 42.24, "volume": 890537.0}, {"date": "2025-09-11", "close": 42.48, "volume": 1309632.0}, {"date": "2025-09-12", "close": 42.57, "volume": 972485.0}, {"date": "2025-09-15", "close": 42.35, "volume": 1055767.0}, {"date": "2025-09-16", "close": 41.82, "volume": 1112711.0}, {"date": "2025-09-17", "close": 42.3, "volume": 993319.0}, {"date": "2025-09-18", "close": 42.6, "volume": 783326.0}, {"date": "2025-09-19", "close": 42.79, "volume": 1728696.0}, {"date": "2025-09-22", "close": 42.65, "volume": 1130281.0}, {"date": "2025-09-23", "close": 43.18, "volume": 1008064.0}, {"date": "2025-09-24", "close": 43.75, "volume": 1057626.0}, {"date": "2025-09-25", "close": 42.69, "volume": 1049405.0}, {"date": "2025-09-26", "close": 43.44, "volume": 711458.0}, {"date": "2025-09-29", "close": 43.37, "volume": 912830.0}, {"date": "2025-09-30", "close": 44.0, "volume": 1218293.0}, {"date": "2025-10-01", "close": 43.37, "volume": 1191836.0}, {"date": "2025-10-02", "close": 42.86, "volume": 1892977.0}, {"date": "2025-10-03", "close": 43.17, "volume": 1358609.0}, {"date": "2025-10-06", "close": 43.73, "volume": 1521041.0}, {"date": "2025-10-07", "close": 43.82, "volume": 1025252.0}, {"date": "2025-10-08", "close": 43.9, "volume": 825690.0}, {"date": "2025-10-09", "close": 43.79, "volume": 574350.0}, {"date": "2025-10-10", "close": 43.58, "volume": 705871.0}, {"date": "2025-10-13", "close": 43.22, "volume": 675657.0}, {"date": "2025-10-14", "close": 43.43, "volume": 1165215.0}, {"date": "2025-10-15", "close": 43.81, "volume": 1118843.0}, {"date": "2025-10-16", "close": 43.89, "volume": 1200596.0}, {"date": "2025-10-17", "close": 44.6, "volume": 868138.0}, {"date": "2025-10-20", "close": 45.03, "volume": 790202.0}, {"date": "2025-10-21", "close": 44.94, "volume": 728239.0}, {"date": "2025-10-22", "close": 45.36, "volume": 1049409.0}, {"date": "2025-10-23", "close": 45.8, "volume": 1519614.0}, {"date": "2025-10-24", "close": 46.16, "volume": 1326196.0}, {"date": "2025-10-27", "close": 46.44, "volume": 1178419.0}, {"date": "2025-10-28", "close": 45.87, "volume": 1209501.0}, {"date": "2025-10-29", "close": 45.75, "volume": 1907474.0}, {"date": "2025-10-30", "close": 45.8, "volume": 1659247.0}, {"date": "2025-10-31", "close": 45.68, "volume": 1978236.0}, {"date": "2025-11-03", "close": 46.96, "volume": 1484852.0}, {"date": "2025-11-04", "close": 47.39, "volume": 1683384.0}, {"date": "2025-11-05", "close": 47.57, "volume": 1238011.0}, {"date": "2025-11-06", "close": 47.77, "volume": 933116.0}, {"date": "2025-11-07", "close": 47.85, "volume": 1697314.0}, {"date": "2025-11-10", "close": 48.9, "volume": 1530467.0}, {"date": "2025-11-11", "close": 50.29, "volume": 1893646.0}, {"date": "2025-11-12", "close": 50.52, "volume": 1613528.0}, {"date": "2025-11-13", "close": 50.44, "volume": 1517863.0}, {"date": "2025-11-14", "close": 49.43, "volume": 2014169.0}, {"date": "2025-11-17", "close": 49.14, "volume": 1427595.0}, {"date": "2025-11-18", "close": 48.81, "volume": 1551646.0}, {"date": "2025-11-19", "close": 48.68, "volume": 1245479.0}, {"date": "2025-11-20", "close": 49.2, "volume": 1101569.0}, {"date": "2025-11-21", "close": 49.57, "volume": 1024210.0}, {"date": "2025-11-24", "close": 49.8, "volume": 1006426.0}, {"date": "2025-11-25", "close": 50.32, "volume": 1371448.0}, {"date": "2025-11-26", "close": 50.74, "volume": 1145059.0}, {"date": "2025-11-28", "close": 50.82, "volume": 513835.0}, {"date": "2025-12-01", "close": 50.43, "volume": 924436.0}, {"date": "2025-12-02", "close": 49.5, "volume": 1327580.0}, {"date": "2025-12-03", "close": 49.33, "volume": 1200024.0}, {"date": "2025-12-04", "close": 48.73, "volume": 1058243.0}, {"date": "2025-12-05", "close": 48.57, "volume": 640486.0}, {"date": "2025-12-08", "close": 48.18, "volume": 1005089.0}, {"date": "2025-12-09", "close": 48.22, "volume": 818501.0}, {"date": "2025-12-10", "close": 47.83, "volume": 2007943.0}, {"date": "2025-12-11", "close": 47.52, "volume": 1278209.0}, {"date": "2025-12-12", "close": 48.13, "volume": 1317220.0}, {"date": "2025-12-15", "close": 49.28, "volume": 1266736.0}, {"date": "2025-12-16", "close": 48.68, "volume": 1216994.0}, {"date": "2025-12-17", "close": 49.16, "volume": 1363069.0}, {"date": "2025-12-18", "close": 48.94, "volume": 907886.0}, {"date": "2025-12-19", "close": 47.72, "volume": 2847864.0}, {"date": "2025-12-22", "close": 47.46, "volume": 1047938.0}, {"date": "2025-12-23", "close": 47.36, "volume": 1484302.0}, {"date": "2025-12-24", "close": 47.7, "volume": 492333.0}, {"date": "2025-12-26", "close": 47.57, "volume": 447561.0}, {"date": "2025-12-29", "close": 47.85, "volume": 550538.0}, {"date": "2025-12-30", "close": 48.09, "volume": 542218.0}, {"date": "2025-12-31", "close": 47.99, "volume": 818352.0}, {"date": "2026-01-02", "close": 48.46, "volume": 663283.0}, {"date": "2026-01-05", "close": 48.16, "volume": 861360.0}, {"date": "2026-01-06", "close": 48.72, "volume": 748605.0}, {"date": "2026-01-07", "close": 48.59, "volume": 828941.0}, {"date": "2026-01-08", "close": 48.98, "volume": 707435.0}, {"date": "2026-01-09", "close": 48.84, "volume": 971794.0}, {"date": "2026-01-12", "close": 48.81, "volume": 816010.0}, {"date": "2026-01-13", "close": 48.87, "volume": 1027899.0}, {"date": "2026-01-14", "close": 49.28, "volume": 861772.0}, {"date": "2026-01-15", "close": 49.3, "volume": 844905.0}, {"date": "2026-01-16", "close": 49.69, "volume": 732210.0}, {"date": "2026-01-20", "close": 49.74, "volume": 1015620.0}, {"date": "2026-01-21", "close": 50.26, "volume": 866486.0}, {"date": "2026-01-22", "close": 49.94, "volume": 665333.0}, {"date": "2026-01-23", "close": 49.33, "volume": 774092.0}, {"date": "2026-01-26", "close": 49.68, "volume": 610058.0}, {"date": "2026-01-27", "close": 50.44, "volume": 527894.0}, {"date": "2026-01-28", "close": 49.93, "volume": 759784.0}, {"date": "2026-01-29", "close": 50.27, "volume": 739828.0}, {"date": "2026-01-30", "close": 50.25, "volume": 1725094.0}, {"date": "2026-02-02", "close": 50.11, "volume": 1456927.0}, {"date": "2026-02-03", "close": 50.91, "volume": 810037.0}, {"date": "2026-02-04", "close": 50.69, "volume": 1172019.0}, {"date": "2026-02-05", "close": 50.92, "volume": 1126922.0}, {"date": "2026-02-06", "close": 50.65, "volume": 2306891.0}, {"date": "2026-02-09", "close": 50.59, "volume": 906338.0}, {"date": "2026-02-10", "close": 51.26, "volume": 1275443.0}, {"date": "2026-02-11", "close": 51.7, "volume": 816516.0}, {"date": "2026-02-12", "close": 52.5, "volume": 565349.0}, {"date": "2026-02-13", "close": 54.0, "volume": 1069965.0}, {"date": "2026-02-17", "close": 52.56, "volume": 2051604.0}, {"date": "2026-02-18", "close": 50.98, "volume": 6931005.0}, {"date": "2026-02-19", "close": 52.09, "volume": 3193622.0}, {"date": "2026-02-20", "close": 52.44, "volume": 2106405.0}, {"date": "2026-02-23", "close": 53.65, "volume": 2239692.0}, {"date": "2026-02-24", "close": 53.46, "volume": 1724050.0}, {"date": "2026-02-25", "close": 53.48, "volume": 916022.0}, {"date": "2026-02-26", "close": 53.46, "volume": 1217371.0}, {"date": "2026-02-27", "close": 53.96, "volume": 1470080.0}, {"date": "2026-03-02", "close": 53.98, "volume": 1080488.0}, {"date": "2026-03-03", "close": 53.85, "volume": 866930.0}, {"date": "2026-03-04", "close": 54.17, "volume": 1169330.0}, {"date": "2026-03-05", "close": 53.44, "volume": 1224531.0}, {"date": "2026-03-06", "close": 53.37, "volume": 1715850.0}, {"date": "2026-03-09", "close": 52.91, "volume": 1571235.0}, {"date": "2026-03-10", "close": 52.0, "volume": 1982644.0}, {"date": "2026-03-11", "close": 52.11, "volume": 2017119.0}, {"date": "2026-03-12", "close": 52.75, "volume": 1382398.0}, {"date": "2026-03-13", "close": 53.6, "volume": 1024984.0}, {"date": "2026-03-16", "close": 53.63, "volume": 1589790.0}, {"date": "2026-03-17", "close": 53.5, "volume": 1085493.0}, {"date": "2026-03-18", "close": 52.42, "volume": 1473166.0}, {"date": "2026-03-19", "close": 52.26, "volume": 1047401.0}, {"date": "2026-03-20", "close": 50.97, "volume": 3218771.0}, {"date": "2026-03-23", "close": 50.89, "volume": 1450491.0}, {"date": "2026-03-24", "close": 51.49, "volume": 892426.0}, {"date": "2026-03-25", "close": 51.25, "volume": 966255.0}, {"date": "2026-03-26", "close": 51.7, "volume": 787246.0}, {"date": "2026-03-27", "close": 51.71, "volume": 1070554.0}, {"date": "2026-03-30", "close": 52.62, "volume": 1348240.0}, {"date": "2026-03-31", "close": 52.77, "volume": 1637747.0}, {"date": "2026-04-01", "close": 53.1, "volume": 1231234.0}, {"date": "2026-04-02", "close": 53.67, "volume": 1168432.0}, {"date": "2026-04-06", "close": 53.15, "volume": 871046.0}, {"date": "2026-04-07", "close": 53.55, "volume": 1161411.0}, {"date": "2026-04-08", "close": 53.73, "volume": 1179311.0}, {"date": "2026-04-09", "close": 54.22, "volume": 944111.0}, {"date": "2026-04-10", "close": 53.7, "volume": 1153695.0}, {"date": "2026-04-13", "close": 52.9, "volume": 894300.0}, {"date": "2026-04-14", "close": 52.7, "volume": 954229.0}, {"date": "2026-04-15", "close": 52.49, "volume": 1109322.0}, {"date": "2026-04-16", "close": 52.63, "volume": 811026.0}, {"date": "2026-04-17", "close": 52.41, "volume": 1285983.0}, {"date": "2026-04-20", "close": 51.2, "volume": 1095786.0}, {"date": "2026-04-21", "close": 50.57, "volume": 1182400.0}, {"date": "2026-04-22", "close": 50.34, "volume": 1346080.0}, {"date": "2026-04-23", "close": 51.43, "volume": 1008387.0}, {"date": "2026-04-24", "close": 50.98, "volume": 1551555.0}, {"date": "2026-04-27", "close": 51.42, "volume": 1471619.0}, {"date": "2026-04-28", "close": 51.58, "volume": 1153201.0}, {"date": "2026-04-29", "close": 51.05, "volume": 1080268.0}, {"date": "2026-04-30", "close": 51.93, "volume": 1755641.0}, {"date": "2026-05-01", "close": 49.73, "volume": 2025283.0}, {"date": "2026-05-04", "close": 49.01, "volume": 1743952.0}, {"date": "2026-05-05", "close": 49.12, "volume": 1001635.0}, {"date": "2026-05-06", "close": 48.82, "volume": 1469714.0}, {"date": "2026-05-07", "close": 48.62, "volume": 1171896.0}, {"date": "2026-05-08", "close": 48.51, "volume": 1024878.0}, {"date": "2026-05-11", "close": 48.36, "volume": 1222438.0}, {"date": "2026-05-12", "close": 48.4, "volume": 1397456.0}, {"date": "2026-05-13", "close": 48.21, "volume": 978217.0}, {"date": "2026-05-14", "close": 48.24, "volume": 941048.0}, {"date": "2026-05-15", "close": 47.28, "volume": 1036994.0}, {"date": "2026-05-18", "close": 48.29, "volume": 1191864.0}, {"date": "2026-05-19", "close": 49.29, "volume": 1164622.0}, {"date": "2026-05-20", "close": 49.71, "volume": 1342445.0}, {"date": "2026-05-21", "close": 49.57, "volume": 1260801.0}, {"date": "2026-05-22", "close": 49.82, "volume": 1831345.0}, {"date": "2026-05-26", "close": 49.84, "volume": 811266.0}, {"date": "2026-05-27", "close": 51.15, "volume": 2544317.0}, {"date": "2026-05-28", "close": 50.67, "volume": 1341581.0}, {"date": "2026-05-29", "close": 50.12, "volume": 1059144.0}, {"date": "2026-06-01", "close": 48.47, "volume": 1295119.0}, {"date": "2026-06-02", "close": 49.49, "volume": 1176547.0}, {"date": "2026-06-03", "close": 48.92, "volume": 2273098.0}, {"date": "2026-06-04", "close": 49.67, "volume": 1140049.0}, {"date": "2026-06-05", "close": 50.53, "volume": 946521.0}, {"date": "2026-06-08", "close": 49.98, "volume": 870461.0}, {"date": "2026-06-09", "close": 50.24, "volume": 1247295.0}, {"date": "2026-06-10", "close": 50.72, "volume": 1130864.0}, {"date": "2026-06-11", "close": 50.05, "volume": 957831.0}, {"date": "2026-06-12", "close": 50.72, "volume": 682424.0}, {"date": "2026-06-15", "close": 50.46, "volume": 1073849.0}, {"date": "2026-06-16", "close": 50.79, "volume": 1389001.0}, {"date": "2026-06-17", "close": 49.8, "volume": 945191.0}, {"date": "2026-06-18", "close": 50.18, "volume": 2464692.0}, {"date": "2026-06-22", "close": 50.19, "volume": 863215.0}, {"date": "2026-06-23", "close": 51.01, "volume": 774740.0}, {"date": "2026-06-24", "close": 52.08, "volume": 1851933.0}, {"date": "2026-06-25", "close": 51.6, "volume": 1058020.0}, {"date": "2026-06-26", "close": 52.53, "volume": 3744126.0}, {"date": "2026-06-29", "close": 52.2, "volume": 1839881.0}, {"date": "2026-06-30", "close": 51.83, "volume": 1433107.0}, {"date": "2026-07-01", "close": 51.46, "volume": 1061198.0}, {"date": "2026-07-02", "close": 52.72, "volume": 1468494.0}, {"date": "2026-07-06", "close": 52.0, "volume": 875447.0}, {"date": "2026-07-07", "close": 52.58, "volume": 752953.0}, {"date": "2026-07-08", "close": 52.24, "volume": 840277.0}, {"date": "2026-07-09", "close": 52.19, "volume": 962964.0}, {"date": "2026-07-10", "close": 52.78, "volume": 897632.0}, {"date": "2026-07-13", "close": 53.05, "volume": 956910.0}, {"date": "2026-07-14", "close": 53.08, "volume": 965873.0}, {"date": "2026-07-15", "close": 52.16, "volume": 682096.0}, {"date": "2026-07-16", "close": 52.82, "volume": 1126214.0}, {"date": "2026-07-17", "close": 52.43, "volume": 834258.0}, {"date": "2026-07-20", "close": 52.51, "volume": 689021.0}, {"date": "2026-07-21", "close": 52.25, "volume": 787435.0}, {"date": "2026-07-22", "close": 52.92, "volume": 727213.0}, {"date": "2026-07-23", "close": 52.39, "volume": 1167015.0}, {"date": "2026-07-24", "close": 52.05, "volume": 1266381.0}, {"date": "2026-07-27", "close": 51.23, "volume": 1272743.0}, {"date": "2026-07-28", "close": 51.15, "volume": 1417864.0}, {"date": "2026-07-29", "close": 50.3, "volume": 875969.0}, {"date": "2026-07-30", "close": 50.09, "volume": 1140709.0}, {"date": "2026-07-31", "close": 49.33, "volume": 2031330.0}, {"date": "2026-08-03", "close": 50.15, "volume": 1371982.0}, {"date": "2026-08-04", "close": 50.05, "volume": 1312686.0}, {"date": "2026-08-05", "close": 49.25, "volume": 1162276.0}, {"date": "2026-08-06", "close": 48.54, "volume": 1013564.0}, {"date": "2026-08-07", "close": 49.05, "volume": 860172.0}, {"date": "2026-08-10", "close": 48.11, "volume": 920476.0}, {"date": "2026-08-11", "close": 48.39, "volume": 744951.0}, {"date": "2026-08-12", "close": 48.8, "volume": 689168.0}, {"date": "2026-08-13", "close": 50.33, "volume": 1792128.0}, {"date": "2026-08-14", "close": 50.76, "volume": 794188.0}, {"date": "2026-08-17", "close": 50.87, "volume": 911203.0}, {"date": "2026-08-18", "close": 50.55, "volume": 1204655.0}, {"date": "2026-08-19", "close": 50.14, "volume": 940536.0}, {"date": "2026-08-20", "close": 50.17, "volume": 1130554.0}, {"date": "2026-08-21", "close": 49.59, "volume": 1020085.0}, {"date": "2026-08-24", "close": 49.7, "volume": 902518.0}, {"date": "2026-08-25", "close": 49.81, "volume": 930994.0}, {"date": "2026-08-26", "close": 50.19, "volume": 998519.0}, {"date": "2026-08-27", "close": 49.84, "volume": 1635370.0}, {"date": "2026-08-28", "close": 49.6, "volume": 814463.0}, {"date": "2026-08-31", "close": 48.86, "volume": 1024391.0}, {"date": "2026-09-01", "close": 49.06, "volume": 908509.0}, {"date": "2026-09-02", "close": 48.69, "volume": 1105065.0}, {"date": "2026-09-03", "close": 49.17, "volume": 637663.0}, {"date": "2026-09-04", "close": 48.76, "volume": 541070.0}, {"date": "2026-09-08", "close": 49.47, "volume": 649568.0}, {"date": "2026-09-09", "close": 48.87, "volume": 809432.0}, {"date": "2026-09-10", "close": 48.56, "volume": 588326.0}, {"date": "2026-09-11", "close": 48.24, "volume": 689239.0}, {"date": "2026-09-14", "close": 48.08, "volume": 888758.0}, {"date": "2026-09-15", "close": 47.45, "volume": 1183957.0}, {"date": "2026-09-16", "close": 47.91, "volume": 1668107.0}, {"date": "2026-09-17", "close": 48.06, "volume": 936130.0}, {"date": "2026-09-18", "close": 47.24, "volume": 2292964.0}, {"date": "2026-09-21", "close": 47.07, "volume": 1347207.0}, {"date": "2026-09-22", "close": 47.37, "volume": 1455524.0}, {"date": "2026-09-23", "close": 46.92, "volume": 1633599.0}, {"date": "2026-09-24", "close": 46.59, "volume": 1945062.0}, {"date": "2026-09-25", "close": 46.85, "volume": 2146672.0}, {"date": "2026-09-28", "close": 44.18, "volume": 4643612.0}, {"date": "2026-09-29", "close": 44.49, "volume": 2413428.0}, {"date": "2026-09-30", "close": 44.63, "volume": 1908065.0}, {"date": "2026-10-01", "close": 44.76, "volume": 1785087.0}, {"date": "2026-10-02", "close": 44.55, "volume": 1889613.0}, {"date": "2026-10-05", "close": 44.25, "volume": 1795206.0}, {"date": "2026-10-06", "close": 44.27, "volume": 1413824.0}, {"date": "2026-10-07", "close": 44.83, "volume": 1523337.0}, {"date": "2026-10-08", "close": 45.35, "volume": 1838597.0}, {"date": "2026-10-09", "close": 45.39, "volume": 1118798.0}, {"date": "2026-10-12", "close": 45.07, "volume": 1238741.0}, {"date": "2026-10-13", "close": 44.58, "volume": 1498281.0}, {"date": "2026-10-14", "close": 44.45, "volume": 2731772.0}, {"date": "2026-10-15", "close": 43.87, "volume": 2453047.0}, {"date": "2026-10-16", "close": 44.15, "volume": 2227426.0}, {"date": "2026-10-19", "close": 43.48, "volume": 3317689.0}, {"date": "2026-10-20", "close": 44.31, "volume": 5968740.0}, {"date": "2026-10-21", "close": 43.92, "volume": 3739247.0}, {"date": "2026-10-22", "close": 44.9, "volume": 8460772.0}, {"date": "2026-10-23", "close": 44.55, "volume": 2560688.0}, {"date": "2026-10-26", "close": 44.12, "volume": 3582906.0}], "refreshing": true}