{"ticker": "WABC", "overview": {"cik": "311094", "ticker": "WABC", "name": "WESTAMERICA BANCORPORATION", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001921094-26-001111", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001171843-26-006773", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001171843-26-006660", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000561", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001171843-26-005234", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000058", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000755", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001171843-26-004853", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000747", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000746", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004727", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001171843-26-004325", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001171843-26-003210", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000433", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001231", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000819", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001171843-26-002737", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001171843-26-002706", "price_sensitive": true}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000415", "price_sensitive": false}]}, "description": "WESTAMERICA BANCORPORATION trades as WABC on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 569 insider filings for the company, from July 2003 to April 2026. Across those, 22 insiders disclosed 26 open-market purchases totalling $6.25M against 295 sales totalling $150.86M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 6250490.0106, "sell_n": 295, "sell_sum": 150858944.172799, "net": -144608454.162199, "insiders": 22, "first_date": "2003-07-25", "last_date": "2026-04-22"}, "metrics": {"ticker": "WABC", "has_prices": true, "as_of": "2026-08-17", "last": 59.5, "prev_close": 59.88, "change": -0.38000000000000256, "change_pct": -0.006346025384101579, "session_volume": 111619.0, "vwap_5": 59.51156256147213, "vwap_20": 60.00482458918467, "vwap_60": 58.70505266879606, "vwap_250": 52.66745641824377, "high_52w": 62.46, "low_52w": 46.42, "avg_volume_20": 140035.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001684", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001684-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0000311094-26-000060", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Curtis Belton", "who_key": "Belton Curtis", "role": "SVP/Risk Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738156/000031109426000060/0000311094-26-000060-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "13DG-0000052388-26-000227", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in WABC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000227-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000311094-26-000058", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Curtis Belton", "who_key": "Belton Curtis", "role": "SVP/Risk Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000058/0000311094-26-000058-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0000311094-26-000056", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Brian J. Donohoe", "who_key": "DONOHOE BRIAN J", "role": "SVP/Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000056/0000311094-26-000056-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "0000311094-26-000054", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Robert James Baker Jr", "who_key": "Baker Robert James Jr", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000054/0000311094-26-000054-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "13DG-0000093751-26-000561", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "National Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.9% passive stake in WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000561-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0000311094-26-000052", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Robert James Baker Jr", "who_key": "Baker Robert James Jr", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000052/0000311094-26-000052-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-001231", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WABC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001231-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000819", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WABC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000819-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000311094-26-000050", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Curtis Belton", "who_key": "Belton Curtis", "role": "SVP/Risk Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000050/0000311094-26-000050-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "0000311094-26-000048", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Inez Wondeh", "who_key": "Wondeh Inez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3280.8849999999998, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $3K of WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000048/0000311094-26-000048-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0000311094-26-000044", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Robert James Baker Jr", "who_key": "Baker Robert James Jr", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40859.7783, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside WABC is selling \u2014 $41K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000044/0000311094-26-000044-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "13DG-0000102909-26-002674", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WABC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002674-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000311094-26-000036", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "George S. Ensinger", "who_key": "Ensinger George S", "role": "SVP/Human Resources Div. Mgr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58840.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000036/0000311094-26-000036-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0000311094-26-000038", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Robert James Baker Jr", "who_key": "Baker Robert James Jr", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30590.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000038/0000311094-26-000038-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0000311094-26-000040", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Brian J. Donohoe", "who_key": "DONOHOE BRIAN J", "role": "SVP/Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51409.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000040/0000311094-26-000040-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0000311094-26-000034", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Anela Marya Jonas", "who_key": "Jonas Anela Marya", "role": "SVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000034/0000311094-26-000034-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0000311094-26-000008", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "George S. Ensinger", "who_key": "Ensinger George S", "role": "SVP/Human Resources Div. Mgr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000008/0000311094-26-000008-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000311094-26-000010", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Cheryl Christine Thorsen", "who_key": "Thorsen Cheryl Christine", "role": "SVP/HR Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000010/0000311094-26-000010-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000311094-26-000012", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Curtis Belton", "who_key": "Belton Curtis", "role": "SVP/Risk Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000012/0000311094-26-000012-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000311094-26-000015", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Anela Marya Jonas", "who_key": "Jonas Anela Marya", "role": "SVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000015/0000311094-26-000015-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000311094-26-000018", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Brian J. Donohoe", "who_key": "DONOHOE BRIAN J", "role": "SVP/Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000018/0000311094-26-000018-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000311094-26-000021", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Robert James Baker Jr", "who_key": "Baker Robert James Jr", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000021/0000311094-26-000021-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000311094-26-000023", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Brian J. Donohoe", "who_key": "DONOHOE BRIAN J", "role": "SVP/Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000023/0000311094-26-000023-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0001127602-25-019090", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "John A. Thorson", "who_key": "THORSON JOHN A", "role": "SVP/Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225019090/0001127602-25-019090-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693524}, {"id": "0001127602-25-019027", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "John A. Thorson", "who_key": "THORSON JOHN A", "role": "SVP/Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225019027/0001127602-25-019027-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702164}, {"id": "0001127602-25-012796", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Inez Wondeh", "who_key": "Wondeh Inez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21878.01, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $22K of WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012796/0001127602-25-012796-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001127602-25-012709", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "John A. Thorson", "who_key": "THORSON JOHN A", "role": "SVP/Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 108949.46329999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside WABC is selling \u2014 $109K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012709/0001127602-25-012709-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797204}, {"id": "0001127602-25-012612", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Robert James Baker Jr", "who_key": "Baker Robert James Jr", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 34191.399, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $34K of WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012612/0001127602-25-012612-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 802964}], "recent_buys": [{"id": "0000311094-26-000048", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Inez Wondeh", "who_key": "Wondeh Inez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3280.8849999999998, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $3K of WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109426000048/0000311094-26-000048-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001127602-25-012796", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Inez Wondeh", "who_key": "Wondeh Inez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21878.01, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $22K of WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012796/0001127602-25-012796-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "0001127602-25-012614", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Martin Camsey", "who_key": "Camsey Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2992.5, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $3K of WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012614/0001127602-25-012614-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 802964}, {"id": "0001127602-24-013300", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Alisa Jane Belew", "who_key": "Belew Alisa Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9943.44, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WABC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224013300/0001127602-24-013300-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330004}, {"id": "0001127602-23-014449", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Michele R. Hassid", "who_key": "Hassid Michele R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9990.5, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WABC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760223014449/0001127602-23-014449-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841204}, {"id": "0001127602-23-014446", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Melanie Martella Chiesa", "who_key": "Chiesa Melanie Martella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9172.5, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WABC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760223014446/0001127602-23-014446-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841204}, {"id": "0001127602-23-013668", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Inez Wondeh", "who_key": "Wondeh Inez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19988.100000000002, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760223013668/0001127602-23-013668-index.htm", "trade_date": "2023-04-27", "timestamp": "2023-04-27", "mins": 1851284}, {"id": "0001127602-22-024954", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Michele R. Hassid", "who_key": "Hassid Michele R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10453.9056, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WABC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760222024954/0001127602-22-024954-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103284}, {"id": "0001127602-20-027887", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Michele R. Hassid", "who_key": "Hassid Michele R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9757.824999999999, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760220027887/0001127602-20-027887-index.htm", "trade_date": "2020-10-30", "timestamp": "2020-10-30", "mins": 3160244}, {"id": "0001127602-11-027618", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Catherine C. Mac Millan", "who_key": "MAC MILLAN CATHERINE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8528.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders pile into WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211027618/0001127602-11-027618-index.htm", "trade_date": "2011-10-21", "timestamp": "2011-10-21", "mins": 7907924}, {"id": "0001127602-11-013790", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Catherine C. Mac Millan", "who_key": "MAC MILLAN CATHERINE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9819.14, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211013790/0001127602-11-013790-index.htm", "trade_date": "2011-04-25", "timestamp": "2011-04-25", "mins": 8165684}, {"id": "0001127602-10-002388", "src": "INSIDERS", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Catherine C. Mac Millan", "who_key": "MAC MILLAN CATHERINE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5662.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210002388/0001127602-10-002388-index.htm", "trade_date": "2010-01-28", "timestamp": "2010-01-28", "mins": 8816564}], "institutional": [{"id": "13DG-0002100119-26-001684", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001684-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000052388-26-000227", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in WABC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000227-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000093751-26-000561", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "National Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.9% passive stake in WABC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000561-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-001231", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WABC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001231-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000819", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WABC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000819-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002674", "src": "13DG", "ticker": "WABC", "cik": "311094", "company": "WESTAMERICA BANCORPORATION", "company_raw": "WESTAMERICA BANCORPORATION", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WABC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002674-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Westamerica Bancorporation - Common Stock", "new_value": "WESTAMERICA BANCORPORATION", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000311094", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000311094", "applied": 1, "detected_at": "2026-10-28T17:06:23.653903"}]}, "key_people": [{"who": "David L. Payne", "who_key": "PAYNE DAVID L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 74984081.913, "net": -74984081.913, "trades": 84, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1262413.4984, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224002975/0001127602-24-002975-index.htm"}, {"action": "SELL", "amount": 977946.0, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224002675/0001127602-24-002675-index.htm"}, {"action": "SELL", "amount": 746290.5, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224002362/0001127602-24-002362-index.htm"}, {"action": "SELL", "amount": 1929594.2888, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224002054/0001127602-24-002054-index.htm"}, {"action": "SELL", "amount": 6871626.257999999, "date": "2014-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760214002647/0001127602-14-002647-index.htm"}, {"action": "SELL", "amount": 1463364.1098, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213030252/0001127602-13-030252-index.htm"}, {"action": "SELL", "amount": 6134307.2448, "date": "2013-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213002448/0001127602-13-002448-index.htm"}, {"action": "SELL", "amount": 102098.0205, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212029988/0001127602-12-029988-index.htm"}, {"action": "SELL", "amount": 1526727.7031, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212029842/0001127602-12-029842-index.htm"}, {"action": "SELL", "amount": 864078.6277999999, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212029486/0001127602-12-029486-index.htm"}, {"action": "SELL", "amount": 14540.121599999999, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212029326/0001127602-12-029326-index.htm"}, {"action": "SELL", "amount": 244082.3756, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212029203/0001127602-12-029203-index.htm"}, {"action": "SELL", "amount": 2074799.2, "date": "2012-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212029111/0001127602-12-029111-index.htm"}, {"action": "SELL", "amount": 4075934.3238000004, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211027875/0001127602-11-027875-index.htm"}, {"action": "SELL", "amount": 952589.2100000001, "date": "2011-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211027739/0001127602-11-027739-index.htm"}, {"action": "SELL", "amount": 2603846.5075, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211027648/0001127602-11-027648-index.htm"}, {"action": "SELL", "amount": 2145645.5817, "date": "2011-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211022739/0001127602-11-022739-index.htm"}, {"action": "SELL", "amount": 992769.9299999999, "date": "2011-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211022192/0001127602-11-022192-index.htm"}, {"action": "SELL", "amount": 1354995.8652, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210026972/0001127602-10-026972-index.htm"}, {"action": "SELL", "amount": 2875767.9006, "date": "2010-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210026285/0001127602-10-026285-index.htm"}, {"action": "SELL", "amount": 3859128.0, "date": "2010-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210019698/0001127602-10-019698-index.htm"}, {"action": "SELL", "amount": 9887344.8104, "date": "2009-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209009678/0001127602-09-009678-index.htm"}, {"action": "SELL", "amount": 394456.0, "date": "2008-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000060/0001283441-08-000060-index.htm"}, {"action": "SELL", "amount": 73864.86, "date": "2008-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000061/0001283441-08-000061-index.htm"}, {"action": "SELL", "amount": 122565.5, "date": "2008-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000062/0001283441-08-000062-index.htm"}], "latest": {"action": "SELL", "amount": 1262413.4984, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224002975/0001127602-24-002975-index.htm"}}, {"who": "John A. Thorson", "who_key": "THORSON JOHN A", "role": "SVP/Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19014304.220232, "net": -19014304.220232, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108949.46329999999, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012709/0001127602-25-012709-index.htm"}, {"action": "SELL", "amount": 51964.0, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760224013301/0001127602-24-013301-index.htm"}, {"action": "SELL", "amount": 954822.0, "date": "2019-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760219030999/0001127602-19-030999-index.htm"}, {"action": "SELL", "amount": 565517.7302, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760219003009/0001127602-19-003009-index.htm"}, {"action": "SELL", "amount": 329216.86802999995, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218016477/0001127602-18-016477-index.htm"}, {"action": "SELL", "amount": 113592.0, "date": "2018-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218016211/0001127602-18-016211-index.htm"}, {"action": "SELL", "amount": 113237.4, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218015613/0001127602-18-015613-index.htm"}, {"action": "SELL", "amount": 548983.6, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218002382/0001127602-18-002382-index.htm"}, {"action": "SELL", "amount": 733148.3232, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217030378/0001127602-17-030378-index.htm"}, {"action": "SELL", "amount": 487422.0, "date": "2017-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217015763/0001127602-17-015763-index.htm"}, {"action": "SELL", "amount": 75691.0094, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217015425/0001127602-17-015425-index.htm"}, {"action": "SELL", "amount": 520006.4667, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217003474/0001127602-17-003474-index.htm"}, {"action": "SELL", "amount": 2955249.0599999996, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217002456/0001127602-17-002456-index.htm"}, {"action": "SELL", "amount": 68061.50870399999, "date": "2016-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760216050457/0001127602-16-050457-index.htm"}, {"action": "SELL", "amount": 1734476.105, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760216050005/0001127602-16-050005-index.htm"}, {"action": "SELL", "amount": 1117554.34, "date": "2015-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760215023373/0001127602-15-023373-index.htm"}, {"action": "SELL", "amount": 52755.78, "date": "2015-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760215014869/0001127602-15-014869-index.htm"}, {"action": "SELL", "amount": 52219.58, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760214015953/0001127602-14-015953-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2014-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760214002718/0001127602-14-002718-index.htm"}, {"action": "SELL", "amount": 1177948.8448, "date": "2013-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029911/0001127602-13-029911-index.htm"}, {"action": "SELL", "amount": 554929.2000000001, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029636/0001127602-13-029636-index.htm"}, {"action": "SELL", "amount": 1034927.28, "date": "2013-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213023161/0001127602-13-023161-index.htm"}, {"action": "SELL", "amount": 43749.604648, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213015207/0001127602-13-015207-index.htm"}, {"action": "SELL", "amount": 64423.29, "date": "2012-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212014754/0001127602-12-014754-index.htm"}, {"action": "SELL", "amount": 45813.93, "date": "2011-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211022747/0001127602-11-022747-index.htm"}], "latest": {"action": "SELL", "amount": 108949.46329999999, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760225012709/0001127602-25-012709-index.htm"}}, {"who": "Dennis R. Hansen", "who_key": "HANSEN DENNIS R", "role": "SVP/Systems & Operations Mgr.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15887214.3036, "net": -15887214.3036, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1364795.3125, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218015380/0001127602-18-015380-index.htm"}, {"action": "SELL", "amount": 1162660.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217031198/0001127602-17-031198-index.htm"}, {"action": "SELL", "amount": 1091784.24, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217030577/0001127602-17-030577-index.htm"}, {"action": "SELL", "amount": 6829420.9015999995, "date": "2017-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217002322/0001127602-17-002322-index.htm"}, {"action": "SELL", "amount": 61270.718, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760216050008/0001127602-16-050008-index.htm"}, {"action": "SELL", "amount": 51899.9217, "date": "2015-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760215014971/0001127602-15-014971-index.htm"}, {"action": "SELL", "amount": 54704.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760214015198/0001127602-14-015198-index.htm"}, {"action": "SELL", "amount": 461221.84800000006, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029701/0001127602-13-029701-index.htm"}, {"action": "SELL", "amount": 46199.6458, "date": "2013-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213023153/0001127602-13-023153-index.htm"}, {"action": "SELL", "amount": 1463.91, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213014326/0001127602-13-014326-index.htm"}, {"action": "SELL", "amount": 501623.85599999997, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212023091/0001127602-12-023091-index.htm"}, {"action": "SELL", "amount": 257045.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211003760/0001127602-11-003760-index.htm"}, {"action": "SELL", "amount": 661825.0, "date": "2010-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210002366/0001127602-10-002366-index.htm"}, {"action": "SELL", "amount": 423654.41000000003, "date": "2009-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209009623/0001127602-09-009623-index.htm"}, {"action": "SELL", "amount": 475600.0, "date": "2008-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000039/0001283441-08-000039-index.htm"}, {"action": "SELL", "amount": 275000.0, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000027/0001283441-08-000027-index.htm"}, {"action": "SELL", "amount": 173900.0, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344107000023/0001283441-07-000023-index.htm"}, {"action": "SELL", "amount": 237262.0, "date": "2007-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344107000012/0001283441-07-000012-index.htm"}, {"action": "SELL", "amount": 150577.66, "date": "2006-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344106000021/0001283441-06-000021-index.htm"}, {"action": "SELL", "amount": 75855.0, "date": "2006-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344106000010/0001283441-06-000010-index.htm"}, {"action": "SELL", "amount": 153291.46, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344106000009/0001283441-06-000009-index.htm"}, {"action": "SELL", "amount": 164641.0, "date": "2006-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344106000006/0001283441-06-000006-index.htm"}, {"action": "SELL", "amount": 130000.0, "date": "2005-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344105000026/0001283441-05-000026-index.htm"}, {"action": "SELL", "amount": 160500.5, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344105000017/0001283441-05-000017-index.htm"}, {"action": "SELL", "amount": 185150.0, "date": "2005-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344105000015/0001283441-05-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1364795.3125, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218015380/0001127602-18-015380-index.htm"}}, {"who": "David L. Robinson", "who_key": "Robinson David L", "role": "SVP/Banking Division Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13305330.392306, "net": -13305330.392306, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71294.19, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217015423/0001127602-17-015423-index.htm"}, {"action": "SELL", "amount": 521330.88, "date": "2017-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217003476/0001127602-17-003476-index.htm"}, {"action": "SELL", "amount": 1260999.48, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217002468/0001127602-17-002468-index.htm"}, {"action": "SELL", "amount": 1705552.5986, "date": "2017-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217002338/0001127602-17-002338-index.htm"}, {"action": "SELL", "amount": 4590914.4116, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760216050012/0001127602-16-050012-index.htm"}, {"action": "SELL", "amount": 11093.039999999999, "date": "2015-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760215023180/0001127602-15-023180-index.htm"}, {"action": "SELL", "amount": 66555.515, "date": "2015-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760215014885/0001127602-15-014885-index.htm"}, {"action": "SELL", "amount": 76644.01999999999, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760214014774/0001127602-14-014774-index.htm"}, {"action": "SELL", "amount": 689007.7999999999, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029861/0001127602-13-029861-index.htm"}, {"action": "SELL", "amount": 302110.83, "date": "2013-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029777/0001127602-13-029777-index.htm"}, {"action": "SELL", "amount": 164317.98, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029703/0001127602-13-029703-index.htm"}, {"action": "SELL", "amount": 455308.173, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029638/0001127602-13-029638-index.htm"}, {"action": "SELL", "amount": 43242.8139, "date": "2013-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213023455/0001127602-13-023455-index.htm"}, {"action": "SELL", "amount": 24258.0, "date": "2013-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213023303/0001127602-13-023303-index.htm"}, {"action": "SELL", "amount": 15217.999999999998, "date": "2013-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213002330/0001127602-13-002330-index.htm"}, {"action": "SELL", "amount": 489904.71400000004, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211027854/0001127602-11-027854-index.htm"}, {"action": "SELL", "amount": 565891.0756, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211002672/0001127602-11-002672-index.htm"}, {"action": "SELL", "amount": 565891.0756, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211002739/0001127602-11-002739-index.htm"}, {"action": "SELL", "amount": 18615.559999999998, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210011163/0001127602-10-011163-index.htm"}, {"action": "SELL", "amount": 657105.9, "date": "2010-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210002314/0001127602-10-002314-index.htm"}, {"action": "SELL", "amount": 48262.752, "date": "2009-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209009973/0001127602-09-009973-index.htm"}, {"action": "SELL", "amount": 64722.599806, "date": "2009-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209009598/0001127602-09-009598-index.htm"}, {"action": "SELL", "amount": 41061.3966, "date": "2009-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209001956/0001127602-09-001956-index.htm"}, {"action": "SELL", "amount": 41061.3966, "date": "2009-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209001976/0001127602-09-001976-index.htm"}, {"action": "SELL", "amount": 115460.37000000001, "date": "2009-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209001499/0001127602-09-001499-index.htm"}], "latest": {"action": "SELL", "amount": 71294.19, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217015423/0001127602-17-015423-index.htm"}}, {"who": "Jennifer J. Finger", "who_key": "FINGER JENNIFER J", "role": "SVP/Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9770752.01443, "net": -9770752.01443, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112533.96, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213030126/0001127602-13-030126-index.htm"}, {"action": "SELL", "amount": 112533.96, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213030716/0001127602-13-030716-index.htm"}, {"action": "SELL", "amount": 528245.0, "date": "2013-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029793/0001127602-13-029793-index.htm"}, {"action": "SELL", "amount": 911846.67, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029665/0001127602-13-029665-index.htm"}, {"action": "SELL", "amount": 565423.4400000001, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213023518/0001127602-13-023518-index.htm"}, {"action": "SELL", "amount": 481625.0, "date": "2013-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213023125/0001127602-13-023125-index.htm"}, {"action": "SELL", "amount": 202029.89580000003, "date": "2012-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212022888/0001127602-12-022888-index.htm"}, {"action": "SELL", "amount": 278246.4, "date": "2012-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212022717/0001127602-12-022717-index.htm"}, {"action": "SELL", "amount": 60564.53, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212015413/0001127602-12-015413-index.htm"}, {"action": "SELL", "amount": 231250.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212015088/0001127602-12-015088-index.htm"}, {"action": "SELL", "amount": 197300.41100000002, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212002763/0001127602-12-002763-index.htm"}, {"action": "SELL", "amount": 682918.8464, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760211027608/0001127602-11-027608-index.htm"}, {"action": "SELL", "amount": 298615.0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210011775/0001127602-10-011775-index.htm"}, {"action": "SELL", "amount": 930661.671, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210011305/0001127602-10-011305-index.htm"}, {"action": "SELL", "amount": 400003.10000000003, "date": "2010-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210002285/0001127602-10-002285-index.htm"}, {"action": "SELL", "amount": 400003.10000000003, "date": "2010-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210002336/0001127602-10-002336-index.htm"}, {"action": "SELL", "amount": 596894.7175, "date": "2009-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760209009643/0001127602-09-009643-index.htm"}, {"action": "SELL", "amount": 158477.02, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000035/0001283441-08-000035-index.htm"}, {"action": "SELL", "amount": 242364.49, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000036/0001283441-08-000036-index.htm"}, {"action": "SELL", "amount": 60704.86, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000037/0001283441-08-000037-index.htm"}, {"action": "SELL", "amount": 111046.17, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000038/0001283441-08-000038-index.htm"}, {"action": "SELL", "amount": 484378.30293, "date": "2008-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000021/0001283441-08-000021-index.htm"}, {"action": "SELL", "amount": 44999.9928, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344107000009/0001283441-07-000009-index.htm"}, {"action": "SELL", "amount": 90436.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344106000018/0001283441-06-000018-index.htm"}, {"action": "SELL", "amount": 455276.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344105000027/0001283441-05-000027-index.htm"}], "latest": {"action": "SELL", "amount": 112533.96, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213030126/0001127602-13-030126-index.htm"}}, {"who": "Pere Patrick J. Mon", "who_key": "MON PERE PATRICK J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 5714788.6, "sold": 0, "net": 5714788.6, "trades": 3, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 734850.0, "date": "2003-10-28", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000093583603000285/0000935836-03-000285-index.htm"}, {"action": "BUY", "amount": 2934263.6, "date": "2003-10-27", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000093583603000282/0000935836-03-000282-index.htm"}, {"action": "BUY", "amount": 2045675.0, "date": "2003-10-22", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000093583603000280/0000935836-03-000280-index.htm"}], "latest": {"action": "BUY", "amount": 734850.0, "date": "2003-10-28", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000093583603000285/0000935836-03-000285-index.htm"}}, {"who": "Robert W. Entwisle", "who_key": "ENTWISLE ROBERT W", "role": "Exec. Officer Prim. Subsidiary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4656918.59, "net": -4656918.59, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 665030.0, "date": "2004-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000019/0001283441-04-000019-index.htm"}, {"action": "SELL", "amount": 663148.0, "date": "2004-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000018/0001283441-04-000018-index.htm"}, {"action": "SELL", "amount": 848451.0, "date": "2004-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000017/0001283441-04-000017-index.htm"}, {"action": "SELL", "amount": 673909.0, "date": "2004-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000015/0001283441-04-000015-index.htm"}, {"action": "SELL", "amount": 504567.25, "date": "2004-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000010/0001283441-04-000010-index.htm"}, {"action": "SELL", "amount": 135614.26, "date": "2004-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000007/0001283441-04-000007-index.htm"}, {"action": "SELL", "amount": 14918.999999999998, "date": "2004-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000008/0001283441-04-000008-index.htm"}, {"action": "SELL", "amount": 299915.76, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000012/0000311094-04-000012-index.htm"}, {"action": "SELL", "amount": 120144.86, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000013/0000311094-04-000013-index.htm"}, {"action": "SELL", "amount": 114668.1, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000014/0000311094-04-000014-index.htm"}, {"action": "SELL", "amount": 104306.31999999999, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000015/0000311094-04-000015-index.htm"}, {"action": "SELL", "amount": 76554.74, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000016/0000311094-04-000016-index.htm"}, {"action": "SELL", "amount": 136629.3, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000017/0000311094-04-000017-index.htm"}, {"action": "SELL", "amount": 224680.0, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000005/0000311094-04-000005-index.htm"}, {"action": "SELL", "amount": 74381.0, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000031109404000006/0000311094-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 665030.0, "date": "2004-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344104000019/0001283441-04-000019-index.htm"}}, {"who": "James J. Schneck", "who_key": "SCHNECK JAMES J", "role": "VP/General Auditor", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4599578.02028, "net": -4599578.02028, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2775109.84, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218004273/0001127602-18-004273-index.htm"}, {"action": "SELL", "amount": 353149.19999999995, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217030376/0001127602-17-030376-index.htm"}, {"action": "SELL", "amount": 364211.25, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760217004134/0001127602-17-004134-index.htm"}, {"action": "SELL", "amount": 292018.14, "date": "2016-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760216065255/0001127602-16-065255-index.htm"}, {"action": "SELL", "amount": 348127.74000000005, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760213029643/0001127602-13-029643-index.htm"}, {"action": "SELL", "amount": 160580.678, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760212004252/0001127602-12-004252-index.htm"}, {"action": "SELL", "amount": 167350.02228, "date": "2010-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760210012119/0001127602-10-012119-index.htm"}, {"action": "SELL", "amount": 88918.55, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000028/0001283441-08-000028-index.htm"}, {"action": "SELL", "amount": 50112.600000000006, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000128344108000029/0001283441-08-000029-index.htm"}], "latest": {"action": "SELL", "amount": 2775109.84, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/311094/000112760218004273/0001127602-18-004273-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001921094-26-001111", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001171843-26-006773", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001171843-26-006660", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000561", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001171843-26-005234", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000058", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000755", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001171843-26-004853", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000747", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000746", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004727", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001171843-26-004325", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001171843-26-003210", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000433", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001231", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000819", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001171843-26-002737", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000311094-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001171843-26-002706", "price_sensitive": true}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000415", "price_sensitive": false}], "performance": {"ticker": "WABC", "has_prices": true, "summary": {"n": 26, "avg": 0.2580037216756464, "win_rate": 0.9615384615384616, "best": 0.5769944341372915, "worst": -0.0173410404624277, "as_of": "2026-08-17"}, "buys": [{"who": "Wondeh Inez", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3280.8849999999998, "date": "2026-04-22", "score": 23.5, "ref_price": 53.91, "return": 0.10369133741420894}, {"who": "Wondeh Inez", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21878.01, "date": "2025-04-29", "score": 45.0, "ref_price": 48.9, "return": 0.21676891615541927}, {"who": "Camsey Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2992.5, "date": "2025-04-24", "score": 22.2, "ref_price": 48.43, "return": 0.22857732810241588}, {"who": "Belew Alisa Jane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9943.44, "date": "2024-04-23", "score": 27.5, "ref_price": 47.76, "return": 0.2458123953098828}, {"who": "Hassid Michele R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9990.5, "date": "2023-05-04", "score": 38.6, "ref_price": 37.73, "return": 0.5769944341372915}, {"who": "Chiesa Melanie Martella", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9172.5, "date": "2023-05-04", "score": 27.1, "ref_price": 37.73, "return": 0.5769944341372915}, {"who": "Wondeh Inez", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19988.100000000002, "date": "2023-04-27", "score": 30.9, "ref_price": 40.1, "return": 0.483790523690773}, {"who": "Hassid Michele R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10453.9056, "date": "2022-11-03", "score": 41.7, "ref_price": 60.55, "return": -0.0173410404624277}, {"who": "Hassid Michele R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9757.824999999999, "date": "2020-10-30", "score": 27.4, "ref_price": 52.37, "return": 0.1361466488447585}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8528.0, "date": "2011-10-21", "score": 41.7, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9819.14, "date": "2011-04-25", "score": 28.9, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5662.0, "date": "2010-01-28", "score": 39.9, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22899.0, "date": "2010-01-26", "score": 35.3, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21213.885000000002, "date": "2009-07-16", "score": 34.6, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4150.0, "date": "2009-01-27", "score": 23.5, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36078.0, "date": "2008-01-23", "score": 36.4, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "SYLVESTER EDWARD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43556.0, "date": "2007-07-19", "score": 34.8, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9839.5, "date": "2007-03-22", "score": 30.1, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "TJIAN HANS T Y", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Off. Primary Subsidiary", "amount": 98130.2, "date": "2005-05-04", "score": 40.0, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53562.02, "date": "2005-04-21", "score": 38.0, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "SYLVESTER EDWARD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55539.0, "date": "2004-10-21", "score": 36.2, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "SYLVESTER EDWARD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24615.0, "date": "2004-01-26", "score": 32.0, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MON PERE PATRICK J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 734850.0, "date": "2003-10-28", "score": 45.8, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MON PERE PATRICK J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2934263.6, "date": "2003-10-27", "score": 57.1, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MON PERE PATRICK J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2045675.0, "date": "2003-10-22", "score": 51.4, "ref_price": 47.81, "return": 0.24450951683748165}, {"who": "MAC MILLAN CATHERINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44652.0, "date": "2003-07-28", "score": 39.8, "ref_price": 47.81, "return": 0.24450951683748165}]}, "price_series": [{"date": "2016-08-17", "close": 47.81, "volume": 74380.0}, {"date": "2016-08-18", "close": 48.14, "volume": 50699.0}, {"date": "2016-08-19", "close": 48.15, "volume": 72294.0}, {"date": "2016-08-22", "close": 48.4, "volume": 47094.0}, {"date": "2016-08-23", "close": 48.7, "volume": 46097.0}, {"date": "2016-08-24", "close": 49.08, "volume": 80579.0}, {"date": "2016-08-25", "close": 49.53, "volume": 76593.0}, {"date": "2016-08-26", "close": 49.87, "volume": 73789.0}, {"date": "2016-08-29", "close": 50.1, "volume": 86696.0}, {"date": "2016-08-30", "close": 50.77, "volume": 101221.0}, {"date": "2016-08-31", "close": 50.84, "volume": 123112.0}, {"date": "2016-09-01", "close": 50.42, "volume": 101092.0}, {"date": "2016-09-02", "close": 50.96, "volume": 77823.0}, {"date": "2016-09-06", "close": 49.97, "volume": 105842.0}, {"date": "2016-09-07", "close": 50.18, "volume": 97839.0}, {"date": "2016-09-08", "close": 49.74, "volume": 116775.0}, {"date": "2016-09-09", "close": 49.17, "volume": 141981.0}, {"date": "2016-09-12", "close": 49.7, "volume": 105122.0}, {"date": "2016-09-13", "close": 48.74, "volume": 74199.0}, {"date": "2016-09-14", "close": 48.26, "volume": 66258.0}, {"date": "2016-09-15", "close": 48.52, "volume": 56571.0}, {"date": "2016-09-16", "close": 48.22, "volume": 226605.0}, {"date": "2016-09-19", "close": 48.74, "volume": 64349.0}, {"date": "2016-09-20", "close": 48.78, "volume": 59280.0}, {"date": "2016-09-21", "close": 49.29, "volume": 73768.0}, {"date": "2016-09-22", "close": 50.22, "volume": 103780.0}, {"date": "2016-09-23", "close": 49.93, "volume": 130274.0}, {"date": "2016-09-26", "close": 48.84, "volume": 91735.0}, {"date": "2016-09-27", "close": 49.39, "volume": 99103.0}, {"date": "2016-09-28", "close": 50.24, "volume": 91527.0}, {"date": "2016-09-29", "close": 49.82, "volume": 92068.0}, {"date": "2016-09-30", "close": 50.88, "volume": 133200.0}, {"date": "2016-10-03", "close": 50.11, "volume": 97347.0}, {"date": "2016-10-04", "close": 50.47, "volume": 60610.0}, {"date": "2016-10-05", "close": 51.52, "volume": 89530.0}, {"date": "2016-10-06", "close": 51.39, "volume": 75249.0}, {"date": "2016-10-07", "close": 51.02, "volume": 91382.0}, {"date": "2016-10-10", "close": 51.6, "volume": 101757.0}, {"date": "2016-10-11", "close": 50.89, "volume": 96897.0}, {"date": "2016-10-12", "close": 50.52, "volume": 111592.0}, {"date": "2016-10-13", "close": 48.94, "volume": 142519.0}, {"date": "2016-10-14", "close": 48.96, "volume": 63713.0}, {"date": "2016-10-17", "close": 48.47, "volume": 76411.0}, {"date": "2016-10-18", "close": 48.2, "volume": 110765.0}, {"date": "2016-10-19", "close": 48.58, "volume": 76998.0}, {"date": "2016-10-20", "close": 48.88, "volume": 150399.0}, {"date": "2016-10-21", "close": 49.51, "volume": 108425.0}, {"date": "2016-10-24", "close": 49.46, "volume": 93658.0}, {"date": "2016-10-25", "close": 49.16, "volume": 70735.0}, {"date": "2016-10-26", "close": 48.72, "volume": 69129.0}, {"date": "2016-10-27", "close": 49.17, "volume": 54686.0}, {"date": "2016-10-28", "close": 48.98, "volume": 48999.0}, {"date": "2016-10-31", "close": 49.56, "volume": 116098.0}, {"date": "2016-11-01", "close": 48.89, "volume": 73512.0}, {"date": "2016-11-02", "close": 48.63, "volume": 79912.0}, {"date": "2016-11-03", "close": 48.6, "volume": 76293.0}, {"date": "2016-11-04", "close": 48.91, "volume": 67305.0}, {"date": "2016-11-07", "close": 50.19, "volume": 75671.0}, {"date": "2016-11-08", "close": 50.3, "volume": 82359.0}, {"date": "2016-11-09", "close": 52.99, "volume": 142613.0}, {"date": "2016-11-10", "close": 55.39, "volume": 178020.0}, {"date": "2016-11-11", "close": 57.01, "volume": 231575.0}, {"date": "2016-11-14", "close": 58.84, "volume": 446997.0}, {"date": "2016-11-15", "close": 60.26, "volume": 220207.0}, {"date": "2016-11-16", "close": 59.76, "volume": 191384.0}, {"date": "2016-11-17", "close": 60.25, "volume": 141296.0}, {"date": "2016-11-18", "close": 59.85, "volume": 254540.0}, {"date": "2016-11-21", "close": 60.7, "volume": 165273.0}, {"date": "2016-11-22", "close": 61.83, "volume": 126861.0}, {"date": "2016-11-23", "close": 62.0, "volume": 127404.0}, {"date": "2016-11-25", "close": 61.7, "volume": 58868.0}, {"date": "2016-11-28", "close": 60.91, "volume": 139407.0}, {"date": "2016-11-29", "close": 61.18, "volume": 135800.0}, {"date": "2016-11-30", "close": 62.03, "volume": 123157.0}, {"date": "2016-12-01", "close": 63.04, "volume": 116635.0}, {"date": "2016-12-02", "close": 62.53, "volume": 84150.0}, {"date": "2016-12-05", "close": 63.15, "volume": 126248.0}, {"date": "2016-12-06", "close": 63.15, "volume": 234904.0}, {"date": "2016-12-07", "close": 63.61, "volume": 152544.0}, {"date": "2016-12-08", "close": 64.92, "volume": 134485.0}, {"date": "2016-12-09", "close": 65.34, "volume": 111181.0}, {"date": "2016-12-12", "close": 62.87, "volume": 144974.0}, {"date": "2016-12-13", "close": 63.55, "volume": 160396.0}, {"date": "2016-12-14", "close": 62.93, "volume": 128606.0}, {"date": "2016-12-15", "close": 63.43, "volume": 153293.0}, {"date": "2016-12-16", "close": 63.14, "volume": 425770.0}, {"date": "2016-12-19", "close": 63.96, "volume": 122513.0}, {"date": "2016-12-20", "close": 63.86, "volume": 206015.0}, {"date": "2016-12-21", "close": 62.99, "volume": 100586.0}, {"date": "2016-12-22", "close": 62.9, "volume": 135463.0}, {"date": "2016-12-23", "close": 63.14, "volume": 81486.0}, {"date": "2016-12-27", "close": 63.31, "volume": 87404.0}, {"date": "2016-12-28", "close": 63.99, "volume": 158935.0}, {"date": "2016-12-29", "close": 63.44, "volume": 111907.0}, {"date": "2016-12-30", "close": 62.93, "volume": 91293.0}, {"date": "2017-01-03", "close": 63.15, "volume": 145332.0}, {"date": "2017-01-04", "close": 64.07, "volume": 127372.0}, {"date": "2017-01-05", "close": 62.95, "volume": 98307.0}, {"date": "2017-01-06", "close": 62.52, "volume": 108835.0}, {"date": "2017-01-09", "close": 61.24, "volume": 81095.0}, {"date": "2017-01-10", "close": 61.39, "volume": 133457.0}, {"date": "2017-01-11", "close": 61.43, "volume": 191460.0}, {"date": "2017-01-12", "close": 60.65, "volume": 129837.0}, {"date": "2017-01-13", "close": 60.87, "volume": 89786.0}, {"date": "2017-01-17", "close": 58.5, "volume": 99306.0}, {"date": "2017-01-18", "close": 58.15, "volume": 140282.0}, {"date": "2017-01-19", "close": 58.23, "volume": 153175.0}, {"date": "2017-01-20", "close": 57.99, "volume": 151775.0}, {"date": "2017-01-23", "close": 56.29, "volume": 365805.0}, {"date": "2017-01-24", "close": 56.67, "volume": 261864.0}, {"date": "2017-01-25", "close": 57.55, "volume": 177653.0}, {"date": "2017-01-26", "close": 57.81, "volume": 91481.0}, {"date": "2017-01-27", "close": 57.64, "volume": 63789.0}, {"date": "2017-01-30", "close": 56.67, "volume": 132396.0}, {"date": "2017-01-31", "close": 56.75, "volume": 104691.0}, {"date": "2017-02-01", "close": 56.44, "volume": 131566.0}, {"date": "2017-02-02", "close": 54.93, "volume": 112207.0}, {"date": "2017-02-03", "close": 56.28, "volume": 168187.0}, {"date": "2017-02-06", "close": 56.01, "volume": 79996.0}, {"date": "2017-02-07", "close": 55.19, "volume": 79395.0}, {"date": "2017-02-08", "close": 54.71, "volume": 94733.0}, {"date": "2017-02-09", "close": 55.94, "volume": 116064.0}, {"date": "2017-02-10", "close": 56.38, "volume": 60508.0}, {"date": "2017-02-13", "close": 56.81, "volume": 91991.0}, {"date": "2017-02-14", "close": 57.83, "volume": 103392.0}, {"date": "2017-02-15", "close": 58.08, "volume": 75210.0}, {"date": "2017-02-16", "close": 58.08, "volume": 64592.0}, {"date": "2017-02-17", "close": 57.92, "volume": 100865.0}, {"date": "2017-02-21", "close": 58.02, "volume": 63066.0}, {"date": "2017-02-22", "close": 58.27, "volume": 108578.0}, {"date": "2017-02-23", "close": 58.4, "volume": 63459.0}, {"date": "2017-02-24", "close": 58.49, "volume": 110439.0}, {"date": "2017-02-27", "close": 58.99, "volume": 163489.0}, {"date": "2017-02-28", "close": 57.85, "volume": 105142.0}, {"date": "2017-03-01", "close": 59.22, "volume": 135243.0}, {"date": "2017-03-02", "close": 57.56, "volume": 104776.0}, {"date": "2017-03-03", "close": 57.81, "volume": 88086.0}, {"date": "2017-03-06", "close": 57.71, "volume": 65992.0}, {"date": "2017-03-07", "close": 56.86, "volume": 72159.0}, {"date": "2017-03-08", "close": 55.99, "volume": 109775.0}, {"date": "2017-03-09", "close": 55.95, "volume": 131323.0}, {"date": "2017-03-10", "close": 56.4, "volume": 97289.0}, {"date": "2017-03-13", "close": 56.34, "volume": 122150.0}, {"date": "2017-03-14", "close": 56.25, "volume": 78447.0}, {"date": "2017-03-15", "close": 55.84, "volume": 109685.0}, {"date": "2017-03-16", "close": 56.73, "volume": 94612.0}, {"date": "2017-03-17", "close": 57.54, "volume": 861482.0}, {"date": "2017-03-20", "close": 56.32, "volume": 100995.0}, {"date": "2017-03-21", "close": 54.91, "volume": 305191.0}, {"date": "2017-03-22", "close": 54.12, "volume": 168492.0}, {"date": "2017-03-23", "close": 55.11, "volume": 142672.0}, {"date": "2017-03-24", "close": 55.04, "volume": 176875.0}, {"date": "2017-03-27", "close": 54.36, "volume": 127574.0}, {"date": "2017-03-28", "close": 55.45, "volume": 116209.0}, {"date": "2017-03-29", "close": 55.2, "volume": 75829.0}, {"date": "2017-03-30", "close": 56.69, "volume": 171482.0}, {"date": "2017-03-31", "close": 55.83, "volume": 188630.0}, {"date": "2017-04-03", "close": 54.89, "volume": 121821.0}, {"date": "2017-04-04", "close": 54.92, "volume": 94351.0}, {"date": "2017-04-05", "close": 53.85, "volume": 144549.0}, {"date": "2017-04-06", "close": 54.24, "volume": 70675.0}, {"date": "2017-04-07", "close": 54.08, "volume": 145450.0}, {"date": "2017-04-10", "close": 54.06, "volume": 69544.0}, {"date": "2017-04-11", "close": 54.92, "volume": 82778.0}, {"date": "2017-04-12", "close": 53.82, "volume": 97265.0}, {"date": "2017-04-13", "close": 52.98, "volume": 98566.0}, {"date": "2017-04-17", "close": 54.33, "volume": 113117.0}, {"date": "2017-04-18", "close": 54.53, "volume": 91189.0}, {"date": "2017-04-19", "close": 55.11, "volume": 95431.0}, {"date": "2017-04-20", "close": 56.83, "volume": 146497.0}, {"date": "2017-04-21", "close": 57.38, "volume": 232807.0}, {"date": "2017-04-24", "close": 57.78, "volume": 133814.0}, {"date": "2017-04-25", "close": 56.99, "volume": 134849.0}, {"date": "2017-04-26", "close": 57.38, "volume": 167607.0}, {"date": "2017-04-27", "close": 57.06, "volume": 88223.0}, {"date": "2017-04-28", "close": 55.02, "volume": 121060.0}, {"date": "2017-05-01", "close": 55.16, "volume": 177800.0}, {"date": "2017-05-02", "close": 54.46, "volume": 158944.0}, {"date": "2017-05-03", "close": 54.34, "volume": 247899.0}, {"date": "2017-05-04", "close": 54.44, "volume": 91333.0}, {"date": "2017-05-05", "close": 54.26, "volume": 60346.0}, {"date": "2017-05-08", "close": 54.51, "volume": 64089.0}, {"date": "2017-05-09", "close": 54.36, "volume": 71840.0}, {"date": "2017-05-10", "close": 54.44, "volume": 40155.0}, {"date": "2017-05-11", "close": 53.31, "volume": 100047.0}, {"date": "2017-05-12", "close": 52.72, "volume": 96535.0}, {"date": "2017-05-15", "close": 53.07, "volume": 92743.0}, {"date": "2017-05-16", "close": 53.17, "volume": 95524.0}, {"date": "2017-05-17", "close": 51.7, "volume": 235938.0}, {"date": "2017-05-18", "close": 52.42, "volume": 144887.0}, {"date": "2017-05-19", "close": 52.37, "volume": 150028.0}, {"date": "2017-05-22", "close": 52.73, "volume": 69119.0}, {"date": "2017-05-23", "close": 53.78, "volume": 75033.0}, {"date": "2017-05-24", "close": 53.19, "volume": 68120.0}, {"date": "2017-05-25", "close": 53.17, "volume": 40198.0}, {"date": "2017-05-26", "close": 53.09, "volume": 73434.0}, {"date": "2017-05-30", "close": 51.87, "volume": 59846.0}, {"date": "2017-05-31", "close": 51.31, "volume": 80090.0}, {"date": "2017-06-01", "close": 52.73, "volume": 120861.0}, {"date": "2017-06-02", "close": 52.2, "volume": 109919.0}, {"date": "2017-06-05", "close": 51.94, "volume": 61055.0}, {"date": "2017-06-06", "close": 51.43, "volume": 101461.0}, {"date": "2017-06-07", "close": 52.24, "volume": 73103.0}, {"date": "2017-06-08", "close": 54.24, "volume": 119801.0}, {"date": "2017-06-09", "close": 56.38, "volume": 131862.0}, {"date": "2017-06-12", "close": 56.05, "volume": 104147.0}, {"date": "2017-06-13", "close": 56.15, "volume": 65051.0}, {"date": "2017-06-14", "close": 56.24, "volume": 107306.0}, {"date": "2017-06-15", "close": 56.45, "volume": 62649.0}, {"date": "2017-06-16", "close": 56.54, "volume": 306459.0}, {"date": "2017-06-19", "close": 56.61, "volume": 94178.0}, {"date": "2017-06-20", "close": 55.59, "volume": 72896.0}, {"date": "2017-06-21", "close": 54.61, "volume": 90634.0}, {"date": "2017-06-22", "close": 54.36, "volume": 50831.0}, {"date": "2017-06-23", "close": 55.0, "volume": 255504.0}, {"date": "2017-06-26", "close": 55.14, "volume": 98242.0}, {"date": "2017-06-27", "close": 55.44, "volume": 70269.0}, {"date": "2017-06-28", "close": 56.39, "volume": 145928.0}, {"date": "2017-06-29", "close": 56.96, "volume": 151543.0}, {"date": "2017-06-30", "close": 56.04, "volume": 129586.0}, {"date": "2017-07-03", "close": 57.05, "volume": 77276.0}, {"date": "2017-07-05", "close": 57.34, "volume": 144238.0}, {"date": "2017-07-06", "close": 56.28, "volume": 89228.0}, {"date": "2017-07-07", "close": 56.63, "volume": 65903.0}, {"date": "2017-07-10", "close": 55.37, "volume": 78177.0}, {"date": "2017-07-11", "close": 55.03, "volume": 126216.0}, {"date": "2017-07-12", "close": 54.68, "volume": 87026.0}, {"date": "2017-07-13", "close": 54.93, "volume": 82526.0}, {"date": "2017-07-14", "close": 54.07, "volume": 80351.0}, {"date": "2017-07-17", "close": 53.96, "volume": 65330.0}, {"date": "2017-07-18", "close": 53.76, "volume": 52022.0}, {"date": "2017-07-19", "close": 54.35, "volume": 73994.0}, {"date": "2017-07-20", "close": 54.6, "volume": 87838.0}, {"date": "2017-07-21", "close": 54.56, "volume": 151625.0}, {"date": "2017-07-24", "close": 55.08, "volume": 80292.0}, {"date": "2017-07-25", "close": 56.39, "volume": 104351.0}, {"date": "2017-07-26", "close": 54.57, "volume": 79609.0}, {"date": "2017-07-27", "close": 54.54, "volume": 153504.0}, {"date": "2017-07-28", "close": 54.32, "volume": 120638.0}, {"date": "2017-07-31", "close": 54.72, "volume": 81911.0}, {"date": "2017-08-01", "close": 55.11, "volume": 83510.0}, {"date": "2017-08-02", "close": 54.94, "volume": 79104.0}, {"date": "2017-08-03", "close": 53.82, "volume": 60191.0}, {"date": "2017-08-04", "close": 54.27, "volume": 50590.0}, {"date": "2017-08-07", "close": 53.71, "volume": 99950.0}, {"date": "2017-08-08", "close": 53.28, "volume": 77323.0}, {"date": "2017-08-09", "close": 52.38, "volume": 79425.0}, {"date": "2017-08-10", "close": 51.66, "volume": 121464.0}, {"date": "2017-08-11", "close": 51.4, "volume": 110553.0}, {"date": "2017-08-14", "close": 52.85, "volume": 64668.0}, {"date": "2017-08-15", "close": 52.23, "volume": 51327.0}, {"date": "2017-08-16", "close": 51.98, "volume": 51443.0}, {"date": "2017-08-17", "close": 50.11, "volume": 105423.0}, {"date": "2017-08-18", "close": 50.31, "volume": 91769.0}, {"date": "2017-08-21", "close": 50.22, "volume": 55081.0}, {"date": "2017-08-22", "close": 50.58, "volume": 33396.0}, {"date": "2017-08-23", "close": 50.8, "volume": 68003.0}, {"date": "2017-08-24", "close": 51.04, "volume": 48945.0}, {"date": "2017-08-25", "close": 51.55, "volume": 47166.0}, {"date": "2017-08-28", "close": 51.78, "volume": 101548.0}, {"date": "2017-08-29", "close": 51.8, "volume": 102862.0}, {"date": "2017-08-30", "close": 51.78, "volume": 49220.0}, {"date": "2017-08-31", "close": 51.55, "volume": 64445.0}, {"date": "2017-09-01", "close": 51.93, "volume": 62960.0}, {"date": "2017-09-05", "close": 50.63, "volume": 84340.0}, {"date": "2017-09-06", "close": 50.73, "volume": 63459.0}, {"date": "2017-09-07", "close": 49.84, "volume": 67641.0}, {"date": "2017-09-08", "close": 50.55, "volume": 92469.0}, {"date": "2017-09-11", "close": 52.28, "volume": 121010.0}, {"date": "2017-09-12", "close": 53.73, "volume": 91867.0}, {"date": "2017-09-13", "close": 54.03, "volume": 66411.0}, {"date": "2017-09-14", "close": 53.56, "volume": 88241.0}, {"date": "2017-09-15", "close": 53.55, "volume": 259769.0}, {"date": "2017-09-18", "close": 54.13, "volume": 85310.0}, {"date": "2017-09-19", "close": 54.64, "volume": 77635.0}, {"date": "2017-09-20", "close": 55.33, "volume": 97345.0}, {"date": "2017-09-21", "close": 55.42, "volume": 49837.0}, {"date": "2017-09-22", "close": 55.92, "volume": 62464.0}, {"date": "2017-09-25", "close": 56.19, "volume": 74240.0}, {"date": "2017-09-26", "close": 56.63, "volume": 64629.0}, {"date": "2017-09-27", "close": 58.42, "volume": 119870.0}, {"date": "2017-09-28", "close": 58.93, "volume": 87431.0}, {"date": "2017-09-29", "close": 59.54, "volume": 118733.0}, {"date": "2017-10-02", "close": 60.6, "volume": 123018.0}, {"date": "2017-10-03", "close": 60.56, "volume": 89247.0}, {"date": "2017-10-04", "close": 58.97, "volume": 86286.0}, {"date": "2017-10-05", "close": 59.82, "volume": 61140.0}, {"date": "2017-10-06", "close": 59.22, "volume": 90278.0}, {"date": "2017-10-09", "close": 58.99, "volume": 95785.0}, {"date": "2017-10-10", "close": 59.19, "volume": 110494.0}, {"date": "2017-10-11", "close": 58.88, "volume": 58305.0}, {"date": "2017-10-12", "close": 58.45, "volume": 55409.0}, {"date": "2017-10-13", "close": 57.87, "volume": 100126.0}, {"date": "2017-10-16", "close": 58.07, "volume": 119539.0}, {"date": "2017-10-17", "close": 57.55, "volume": 81439.0}, {"date": "2017-10-18", "close": 57.9, "volume": 112890.0}, {"date": "2017-10-19", "close": 57.84, "volume": 79640.0}, {"date": "2017-10-20", "close": 58.81, "volume": 88494.0}, {"date": "2017-10-23", "close": 57.64, "volume": 54331.0}, {"date": "2017-10-24", "close": 57.97, "volume": 90369.0}, {"date": "2017-10-25", "close": 58.21, "volume": 68368.0}, {"date": "2017-10-26", "close": 59.15, "volume": 154226.0}, {"date": "2017-10-27", "close": 59.23, "volume": 118079.0}, {"date": "2017-10-30", "close": 57.61, "volume": 53407.0}, {"date": "2017-10-31", "close": 58.23, "volume": 93512.0}, {"date": "2017-11-01", "close": 58.0, "volume": 66281.0}, {"date": "2017-11-02", "close": 58.17, "volume": 55092.0}, {"date": "2017-11-03", "close": 57.2, "volume": 51610.0}, {"date": "2017-11-06", "close": 56.82, "volume": 45524.0}, {"date": "2017-11-07", "close": 54.82, "volume": 123985.0}, {"date": "2017-11-08", "close": 54.42, "volume": 71892.0}, {"date": "2017-11-09", "close": 53.96, "volume": 45168.0}, {"date": "2017-11-10", "close": 54.07, "volume": 45398.0}, {"date": "2017-11-13", "close": 54.92, "volume": 36816.0}, {"date": "2017-11-14", "close": 55.26, "volume": 52373.0}, {"date": "2017-11-15", "close": 55.16, "volume": 52919.0}, {"date": "2017-11-16", "close": 55.84, "volume": 52997.0}, {"date": "2017-11-17", "close": 56.78, "volume": 79105.0}, {"date": "2017-11-20", "close": 57.96, "volume": 81844.0}, {"date": "2017-11-21", "close": 58.45, "volume": 74271.0}, {"date": "2017-11-22", "close": 58.12, "volume": 70481.0}, {"date": "2017-11-24", "close": 57.77, "volume": 54358.0}, {"date": "2017-11-27", "close": 58.29, "volume": 66529.0}, {"date": "2017-11-28", "close": 60.64, "volume": 116702.0}, {"date": "2017-11-29", "close": 62.97, "volume": 124547.0}, {"date": "2017-11-30", "close": 61.83, "volume": 98166.0}, {"date": "2017-12-01", "close": 61.94, "volume": 128036.0}, {"date": "2017-12-04", "close": 63.03, "volume": 59922.0}, {"date": "2017-12-05", "close": 61.43, "volume": 111917.0}, {"date": "2017-12-06", "close": 61.06, "volume": 47963.0}, {"date": "2017-12-07", "close": 61.16, "volume": 68203.0}, {"date": "2017-12-08", "close": 60.16, "volume": 51748.0}, {"date": "2017-12-11", "close": 59.44, "volume": 58065.0}, {"date": "2017-12-12", "close": 59.46, "volume": 64583.0}, {"date": "2017-12-13", "close": 59.09, "volume": 67221.0}, {"date": "2017-12-14", "close": 58.77, "volume": 136441.0}, {"date": "2017-12-15", "close": 60.74, "volume": 387891.0}, {"date": "2017-12-18", "close": 61.64, "volume": 92605.0}, {"date": "2017-12-19", "close": 61.01, "volume": 52480.0}, {"date": "2017-12-20", "close": 60.22, "volume": 62175.0}, {"date": "2017-12-21", "close": 61.32, "volume": 60478.0}, {"date": "2017-12-22", "close": 61.25, "volume": 34055.0}, {"date": "2017-12-26", "close": 60.44, "volume": 61567.0}, {"date": "2017-12-27", "close": 60.13, "volume": 46097.0}, {"date": "2017-12-28", "close": 60.27, "volume": 85981.0}, {"date": "2017-12-29", "close": 59.55, "volume": 97072.0}, {"date": "2018-01-02", "close": 59.36, "volume": 112696.0}, {"date": "2018-01-03", "close": 58.44, "volume": 121116.0}, {"date": "2018-01-04", "close": 58.13, "volume": 63724.0}, {"date": "2018-01-05", "close": 58.5, "volume": 56112.0}, {"date": "2018-01-08", "close": 58.35, "volume": 53871.0}, {"date": "2018-01-09", "close": 58.56, "volume": 68688.0}, {"date": "2018-01-10", "close": 58.94, "volume": 70251.0}, {"date": "2018-01-11", "close": 59.48, "volume": 79348.0}, {"date": "2018-01-12", "close": 60.14, "volume": 70880.0}, {"date": "2018-01-16", "close": 58.98, "volume": 67367.0}, {"date": "2018-01-17", "close": 59.77, "volume": 71207.0}, {"date": "2018-01-18", "close": 60.47, "volume": 118143.0}, {"date": "2018-01-19", "close": 62.52, "volume": 191053.0}, {"date": "2018-01-22", "close": 62.27, "volume": 90519.0}, {"date": "2018-01-23", "close": 62.47, "volume": 97146.0}, {"date": "2018-01-24", "close": 62.25, "volume": 149945.0}, {"date": "2018-01-25", "close": 62.07, "volume": 91337.0}, {"date": "2018-01-26", "close": 61.92, "volume": 66910.0}, {"date": "2018-01-29", "close": 60.72, "volume": 134238.0}, {"date": "2018-01-30", "close": 59.72, "volume": 143279.0}, {"date": "2018-01-31", "close": 59.37, "volume": 125235.0}, {"date": "2018-02-01", "close": 59.95, "volume": 73657.0}, {"date": "2018-02-02", "close": 58.46, "volume": 159301.0}, {"date": "2018-02-05", "close": 56.08, "volume": 87559.0}, {"date": "2018-02-06", "close": 57.37, "volume": 147951.0}, {"date": "2018-02-07", "close": 57.64, "volume": 56668.0}, {"date": "2018-02-08", "close": 55.72, "volume": 50976.0}, {"date": "2018-02-09", "close": 57.13, "volume": 109123.0}, {"date": "2018-02-12", "close": 57.01, "volume": 90642.0}, {"date": "2018-02-13", "close": 57.32, "volume": 41304.0}, {"date": "2018-02-14", "close": 58.57, "volume": 106492.0}, {"date": "2018-02-15", "close": 59.31, "volume": 81641.0}, {"date": "2018-02-16", "close": 59.79, "volume": 108967.0}, {"date": "2018-02-20", "close": 59.17, "volume": 94211.0}, {"date": "2018-02-21", "close": 59.58, "volume": 68165.0}, {"date": "2018-02-22", "close": 58.57, "volume": 27935.0}, {"date": "2018-02-23", "close": 59.47, "volume": 38372.0}, {"date": "2018-02-26", "close": 59.93, "volume": 35864.0}, {"date": "2018-02-27", "close": 58.88, "volume": 67517.0}, {"date": "2018-02-28", "close": 57.29, "volume": 70245.0}, {"date": "2018-03-01", "close": 57.3, "volume": 110387.0}, {"date": "2018-03-02", "close": 58.03, "volume": 151357.0}, {"date": "2018-03-05", "close": 58.84, "volume": 81808.0}, {"date": "2018-03-06", "close": 59.71, "volume": 87043.0}, {"date": "2018-03-07", "close": 59.77, "volume": 88217.0}, {"date": "2018-03-08", "close": 59.29, "volume": 57681.0}, {"date": "2018-03-09", "close": 59.84, "volume": 98668.0}, {"date": "2018-03-12", "close": 60.3, "volume": 129644.0}, {"date": "2018-03-13", "close": 60.77, "volume": 197170.0}, {"date": "2018-03-14", "close": 60.33, "volume": 163006.0}, {"date": "2018-03-15", "close": 60.57, "volume": 96276.0}, {"date": "2018-03-16", "close": 61.87, "volume": 543430.0}, {"date": "2018-03-19", "close": 60.98, "volume": 119443.0}, {"date": "2018-03-20", "close": 60.78, "volume": 148023.0}, {"date": "2018-03-21", "close": 61.3, "volume": 118713.0}, {"date": "2018-03-22", "close": 58.84, "volume": 93444.0}, {"date": "2018-03-23", "close": 56.7, "volume": 136069.0}, {"date": "2018-03-26", "close": 59.03, "volume": 130080.0}, {"date": "2018-03-27", "close": 57.6, "volume": 95441.0}, {"date": "2018-03-28", "close": 58.28, "volume": 73176.0}, {"date": "2018-03-29", "close": 58.08, "volume": 128306.0}, {"date": "2018-04-02", "close": 56.89, "volume": 92441.0}, {"date": "2018-04-03", "close": 57.95, "volume": 140939.0}, {"date": "2018-04-04", "close": 58.51, "volume": 120898.0}, {"date": "2018-04-05", "close": 58.56, "volume": 213013.0}, {"date": "2018-04-06", "close": 56.45, "volume": 242279.0}, {"date": "2018-04-09", "close": 56.21, "volume": 182519.0}, {"date": "2018-04-10", "close": 57.65, "volume": 145196.0}, {"date": "2018-04-11", "close": 57.09, "volume": 96801.0}, {"date": "2018-04-12", "close": 58.48, "volume": 157727.0}, {"date": "2018-04-13", "close": 57.81, "volume": 93629.0}, {"date": "2018-04-16", "close": 57.87, "volume": 115107.0}, {"date": "2018-04-17", "close": 57.45, "volume": 113874.0}, {"date": "2018-04-18", "close": 57.12, "volume": 145556.0}, {"date": "2018-04-19", "close": 57.68, "volume": 248772.0}, {"date": "2018-04-20", "close": 57.18, "volume": 112333.0}, {"date": "2018-04-23", "close": 57.29, "volume": 72533.0}, {"date": "2018-04-24", "close": 57.77, "volume": 143118.0}, {"date": "2018-04-25", "close": 57.18, "volume": 119067.0}, {"date": "2018-04-26", "close": 56.79, "volume": 88723.0}, {"date": "2018-04-27", "close": 56.72, "volume": 62349.0}, {"date": "2018-04-30", "close": 55.81, "volume": 119114.0}, {"date": "2018-05-01", "close": 56.06, "volume": 128527.0}, {"date": "2018-05-02", "close": 56.39, "volume": 81839.0}, {"date": "2018-05-03", "close": 55.96, "volume": 109927.0}, {"date": "2018-05-04", "close": 56.1, "volume": 81530.0}, {"date": "2018-05-07", "close": 56.41, "volume": 51829.0}, {"date": "2018-05-08", "close": 56.94, "volume": 53861.0}, {"date": "2018-05-09", "close": 57.13, "volume": 73802.0}, {"date": "2018-05-10", "close": 56.94, "volume": 65163.0}, {"date": "2018-05-11", "close": 56.79, "volume": 84528.0}, {"date": "2018-05-14", "close": 56.46, "volume": 64662.0}, {"date": "2018-05-15", "close": 57.02, "volume": 62617.0}, {"date": "2018-05-16", "close": 57.45, "volume": 94034.0}, {"date": "2018-05-17", "close": 57.44, "volume": 93934.0}, {"date": "2018-05-18", "close": 57.27, "volume": 69675.0}, {"date": "2018-05-21", "close": 57.78, "volume": 61864.0}, {"date": "2018-05-22", "close": 57.78, "volume": 50905.0}, {"date": "2018-05-23", "close": 57.46, "volume": 69162.0}, {"date": "2018-05-24", "close": 57.49, "volume": 89473.0}, {"date": "2018-05-25", "close": 57.38, "volume": 46343.0}, {"date": "2018-05-29", "close": 56.15, "volume": 79164.0}, {"date": "2018-05-30", "close": 57.8, "volume": 108739.0}, {"date": "2018-05-31", "close": 57.23, "volume": 85106.0}, {"date": "2018-06-01", "close": 58.04, "volume": 69325.0}, {"date": "2018-06-04", "close": 58.92, "volume": 123220.0}, {"date": "2018-06-05", "close": 59.05, "volume": 77510.0}, {"date": "2018-06-06", "close": 59.94, "volume": 115187.0}, {"date": "2018-06-07", "close": 60.1, "volume": 105129.0}, {"date": "2018-06-08", "close": 60.25, "volume": 80400.0}, {"date": "2018-06-11", "close": 59.63, "volume": 98189.0}, {"date": "2018-06-12", "close": 58.79, "volume": 60808.0}, {"date": "2018-06-13", "close": 58.82, "volume": 71229.0}, {"date": "2018-06-14", "close": 58.91, "volume": 63461.0}, {"date": "2018-06-15", "close": 59.14, "volume": 277072.0}, {"date": "2018-06-18", "close": 59.24, "volume": 87891.0}, {"date": "2018-06-19", "close": 60.03, "volume": 74430.0}, {"date": "2018-06-20", "close": 60.68, "volume": 81753.0}, {"date": "2018-06-21", "close": 60.1, "volume": 74756.0}, {"date": "2018-06-22", "close": 60.21, "volume": 182362.0}, {"date": "2018-06-25", "close": 59.51, "volume": 57426.0}, {"date": "2018-06-26", "close": 58.66, "volume": 91233.0}, {"date": "2018-06-27", "close": 57.07, "volume": 89781.0}, {"date": "2018-06-28", "close": 57.43, "volume": 106965.0}, {"date": "2018-06-29", "close": 56.51, "volume": 99546.0}, {"date": "2018-07-02", "close": 57.56, "volume": 70340.0}, {"date": "2018-07-03", "close": 57.63, "volume": 45580.0}, {"date": "2018-07-05", "close": 58.24, "volume": 64673.0}, {"date": "2018-07-06", "close": 58.74, "volume": 42291.0}, {"date": "2018-07-09", "close": 59.81, "volume": 47008.0}, {"date": "2018-07-10", "close": 59.01, "volume": 48391.0}, {"date": "2018-07-11", "close": 58.86, "volume": 43492.0}, {"date": "2018-07-12", "close": 58.97, "volume": 74136.0}, {"date": "2018-07-13", "close": 58.43, "volume": 53627.0}, {"date": "2018-07-16", "close": 58.85, "volume": 49991.0}, {"date": "2018-07-17", "close": 58.46, "volume": 40811.0}, {"date": "2018-07-18", "close": 58.87, "volume": 53565.0}, {"date": "2018-07-19", "close": 59.73, "volume": 99554.0}, {"date": "2018-07-20", "close": 59.12, "volume": 98194.0}, {"date": "2018-07-23", "close": 59.95, "volume": 79361.0}, {"date": "2018-07-24", "close": 59.72, "volume": 61529.0}, {"date": "2018-07-25", "close": 59.39, "volume": 64029.0}, {"date": "2018-07-26", "close": 60.65, "volume": 91768.0}, {"date": "2018-07-27", "close": 60.22, "volume": 86959.0}, {"date": "2018-07-30", "close": 60.01, "volume": 44432.0}, {"date": "2018-07-31", "close": 60.02, "volume": 123877.0}, {"date": "2018-08-01", "close": 61.36, "volume": 109155.0}, {"date": "2018-08-02", "close": 61.54, "volume": 73120.0}, {"date": "2018-08-03", "close": 60.91, "volume": 78792.0}, {"date": "2018-08-06", "close": 61.26, "volume": 40373.0}, {"date": "2018-08-07", "close": 61.85, "volume": 86993.0}, {"date": "2018-08-08", "close": 63.18, "volume": 98348.0}, {"date": "2018-08-09", "close": 63.28, "volume": 82927.0}, {"date": "2018-08-10", "close": 63.05, "volume": 55276.0}, {"date": "2018-08-13", "close": 62.85, "volume": 80433.0}, {"date": "2018-08-14", "close": 63.45, "volume": 147551.0}, {"date": "2018-08-15", "close": 62.15, "volume": 84293.0}, {"date": "2018-08-16", "close": 62.95, "volume": 133974.0}, {"date": "2018-08-17", "close": 62.92, "volume": 139625.0}, {"date": "2018-08-20", "close": 62.91, "volume": 69605.0}, {"date": "2018-08-21", "close": 64.1, "volume": 157250.0}, {"date": "2018-08-22", "close": 64.52, "volume": 79885.0}, {"date": "2018-08-23", "close": 64.09, "volume": 81229.0}, {"date": "2018-08-24", "close": 63.8, "volume": 38316.0}, {"date": "2018-08-27", "close": 62.94, "volume": 48693.0}, {"date": "2018-08-28", "close": 62.88, "volume": 49721.0}, {"date": "2018-08-29", "close": 62.97, "volume": 30474.0}, {"date": "2018-08-30", "close": 63.11, "volume": 29097.0}, {"date": "2018-08-31", "close": 64.03, "volume": 50839.0}, {"date": "2018-09-04", "close": 64.5, "volume": 69884.0}, {"date": "2018-09-05", "close": 64.0, "volume": 52515.0}, {"date": "2018-09-06", "close": 63.99, "volume": 41868.0}, {"date": "2018-09-07", "close": 64.09, "volume": 52560.0}, {"date": "2018-09-10", "close": 63.64, "volume": 41419.0}, {"date": "2018-09-11", "close": 63.34, "volume": 50177.0}, {"date": "2018-09-12", "close": 62.69, "volume": 79075.0}, {"date": "2018-09-13", "close": 62.03, "volume": 44643.0}, {"date": "2018-09-14", "close": 62.61, "volume": 51439.0}, {"date": "2018-09-17", "close": 61.38, "volume": 103158.0}, {"date": "2018-09-18", "close": 61.12, "volume": 50439.0}, {"date": "2018-09-19", "close": 62.06, "volume": 78003.0}, {"date": "2018-09-20", "close": 62.44, "volume": 60456.0}, {"date": "2018-09-21", "close": 62.08, "volume": 310212.0}, {"date": "2018-09-24", "close": 61.34, "volume": 52532.0}, {"date": "2018-09-25", "close": 61.27, "volume": 88388.0}, {"date": "2018-09-26", "close": 60.09, "volume": 77282.0}, {"date": "2018-09-27", "close": 59.62, "volume": 53788.0}, {"date": "2018-09-28", "close": 60.16, "volume": 70600.0}, {"date": "2018-10-01", "close": 59.36, "volume": 81473.0}, {"date": "2018-10-02", "close": 59.26, "volume": 46884.0}, {"date": "2018-10-03", "close": 60.85, "volume": 49711.0}, {"date": "2018-10-04", "close": 60.52, "volume": 55290.0}, {"date": "2018-10-05", "close": 60.06, "volume": 56936.0}, {"date": "2018-10-08", "close": 60.82, "volume": 39715.0}, {"date": "2018-10-09", "close": 61.0, "volume": 64707.0}, {"date": "2018-10-10", "close": 59.94, "volume": 70151.0}, {"date": "2018-10-11", "close": 57.4, "volume": 153978.0}, {"date": "2018-10-12", "close": 56.31, "volume": 110930.0}, {"date": "2018-10-15", "close": 57.26, "volume": 78585.0}, {"date": "2018-10-16", "close": 58.37, "volume": 79745.0}, {"date": "2018-10-17", "close": 58.71, "volume": 46228.0}, {"date": "2018-10-18", "close": 57.18, "volume": 69479.0}, {"date": "2018-10-19", "close": 56.61, "volume": 99025.0}, {"date": "2018-10-22", "close": 55.56, "volume": 139216.0}, {"date": "2018-10-23", "close": 55.86, "volume": 84614.0}, {"date": "2018-10-24", "close": 54.5, "volume": 164171.0}, {"date": "2018-10-25", "close": 56.64, "volume": 119593.0}, {"date": "2018-10-26", "close": 57.21, "volume": 91872.0}, {"date": "2018-10-29", "close": 58.29, "volume": 84874.0}, {"date": "2018-10-30", "close": 58.59, "volume": 94845.0}, {"date": "2018-10-31", "close": 58.21, "volume": 139308.0}, {"date": "2018-11-01", "close": 59.12, "volume": 71011.0}, {"date": "2018-11-02", "close": 59.82, "volume": 87382.0}, {"date": "2018-11-05", "close": 60.53, "volume": 76265.0}, {"date": "2018-11-06", "close": 60.9, "volume": 57812.0}, {"date": "2018-11-07", "close": 62.03, "volume": 74542.0}, {"date": "2018-11-08", "close": 62.86, "volume": 82013.0}, {"date": "2018-11-09", "close": 62.45, "volume": 128296.0}, {"date": "2018-11-12", "close": 61.54, "volume": 65447.0}, {"date": "2018-11-13", "close": 61.92, "volume": 84971.0}, {"date": "2018-11-14", "close": 60.39, "volume": 160058.0}, {"date": "2018-11-15", "close": 61.84, "volume": 126803.0}, {"date": "2018-11-16", "close": 62.46, "volume": 153747.0}, {"date": "2018-11-19", "close": 62.69, "volume": 97600.0}, {"date": "2018-11-20", "close": 61.7, "volume": 43666.0}, {"date": "2018-11-21", "close": 61.4, "volume": 40200.0}, {"date": "2018-11-23", "close": 62.0, "volume": 43858.0}, {"date": "2018-11-26", "close": 62.23, "volume": 80384.0}, {"date": "2018-11-27", "close": 62.05, "volume": 60079.0}, {"date": "2018-11-28", "close": 62.63, "volume": 113918.0}, {"date": "2018-11-29", "close": 62.53, "volume": 61824.0}, {"date": "2018-11-30", "close": 63.2, "volume": 93372.0}, {"date": "2018-12-03", "close": 63.01, "volume": 90075.0}, {"date": "2018-12-04", "close": 58.97, "volume": 141180.0}, {"date": "2018-12-06", "close": 59.3, "volume": 104408.0}, {"date": "2018-12-07", "close": 59.04, "volume": 90932.0}, {"date": "2018-12-10", "close": 57.92, "volume": 94056.0}, {"date": "2018-12-11", "close": 57.09, "volume": 70014.0}, {"date": "2018-12-12", "close": 58.0, "volume": 70307.0}, {"date": "2018-12-13", "close": 57.25, "volume": 78091.0}, {"date": "2018-12-14", "close": 56.51, "volume": 73717.0}, {"date": "2018-12-17", "close": 55.83, "volume": 134756.0}, {"date": "2018-12-18", "close": 54.99, "volume": 175482.0}, {"date": "2018-12-19", "close": 52.75, "volume": 213367.0}, {"date": "2018-12-20", "close": 53.06, "volume": 182808.0}, {"date": "2018-12-21", "close": 53.26, "volume": 584045.0}, {"date": "2018-12-24", "close": 53.08, "volume": 67710.0}, {"date": "2018-12-26", "close": 55.2, "volume": 120039.0}, {"date": "2018-12-27", "close": 55.48, "volume": 127553.0}, {"date": "2018-12-28", "close": 55.88, "volume": 112385.0}, {"date": "2018-12-31", "close": 55.68, "volume": 109450.0}, {"date": "2019-01-02", "close": 56.82, "volume": 137819.0}, {"date": "2019-01-03", "close": 57.14, "volume": 83157.0}, {"date": "2019-01-04", "close": 58.61, "volume": 279049.0}, {"date": "2019-01-07", "close": 58.56, "volume": 70645.0}, {"date": "2019-01-08", "close": 59.61, "volume": 89520.0}, {"date": "2019-01-09", "close": 59.85, "volume": 58685.0}, {"date": "2019-01-10", "close": 59.71, "volume": 73876.0}, {"date": "2019-01-11", "close": 59.98, "volume": 74791.0}, {"date": "2019-01-14", "close": 59.94, "volume": 77135.0}, {"date": "2019-01-15", "close": 60.45, "volume": 79436.0}, {"date": "2019-01-16", "close": 61.6, "volume": 148750.0}, {"date": "2019-01-17", "close": 62.51, "volume": 100415.0}, {"date": "2019-01-18", "close": 64.48, "volume": 150794.0}, {"date": "2019-01-22", "close": 62.88, "volume": 156135.0}, {"date": "2019-01-23", "close": 62.27, "volume": 150363.0}, {"date": "2019-01-24", "close": 62.19, "volume": 78023.0}, {"date": "2019-01-25", "close": 62.06, "volume": 110182.0}, {"date": "2019-01-28", "close": 62.53, "volume": 174262.0}, {"date": "2019-01-29", "close": 63.05, "volume": 249431.0}, {"date": "2019-01-30", "close": 62.46, "volume": 76483.0}, {"date": "2019-01-31", "close": 62.66, "volume": 93922.0}, {"date": "2019-02-01", "close": 62.44, "volume": 51480.0}, {"date": "2019-02-04", "close": 63.42, "volume": 90990.0}, {"date": "2019-02-05", "close": 62.72, "volume": 79946.0}, {"date": "2019-02-06", "close": 62.91, "volume": 45065.0}, {"date": "2019-02-07", "close": 62.69, "volume": 108299.0}, {"date": "2019-02-08", "close": 62.74, "volume": 74299.0}, {"date": "2019-02-11", "close": 62.62, "volume": 49177.0}, {"date": "2019-02-12", "close": 62.89, "volume": 94807.0}, {"date": "2019-02-13", "close": 63.13, "volume": 55619.0}, {"date": "2019-02-14", "close": 62.24, "volume": 126342.0}, {"date": "2019-02-15", "close": 63.3, "volume": 76596.0}, {"date": "2019-02-19", "close": 63.48, "volume": 71280.0}, {"date": "2019-02-20", "close": 64.41, "volume": 125780.0}, {"date": "2019-02-21", "close": 63.91, "volume": 40451.0}, {"date": "2019-02-22", "close": 64.31, "volume": 60810.0}, {"date": "2019-02-25", "close": 64.4, "volume": 165035.0}, {"date": "2019-02-26", "close": 63.61, "volume": 56026.0}, {"date": "2019-02-27", "close": 64.4, "volume": 81138.0}, {"date": "2019-02-28", "close": 64.28, "volume": 58706.0}, {"date": "2019-03-01", "close": 64.4, "volume": 78408.0}, {"date": "2019-03-04", "close": 64.25, "volume": 72371.0}, {"date": "2019-03-05", "close": 64.16, "volume": 56555.0}, {"date": "2019-03-06", "close": 61.83, "volume": 187923.0}, {"date": "2019-03-07", "close": 60.75, "volume": 186808.0}, {"date": "2019-03-08", "close": 61.15, "volume": 84393.0}, {"date": "2019-03-11", "close": 61.52, "volume": 87248.0}, {"date": "2019-03-12", "close": 60.99, "volume": 52724.0}, {"date": "2019-03-13", "close": 61.33, "volume": 73112.0}, {"date": "2019-03-14", "close": 61.38, "volume": 53486.0}, {"date": "2019-03-15", "close": 62.72, "volume": 473639.0}, {"date": "2019-03-18", "close": 63.45, "volume": 108230.0}, {"date": "2019-03-19", "close": 62.13, "volume": 63295.0}, {"date": "2019-03-20", "close": 60.65, "volume": 115809.0}, {"date": "2019-03-21", "close": 60.97, "volume": 89115.0}, {"date": "2019-03-22", "close": 59.33, "volume": 152886.0}, {"date": "2019-03-25", "close": 60.09, "volume": 90009.0}, {"date": "2019-03-26", "close": 61.82, "volume": 99077.0}, {"date": "2019-03-27", "close": 61.57, "volume": 84918.0}, {"date": "2019-03-28", "close": 62.01, "volume": 73722.0}, {"date": "2019-03-29", "close": 61.8, "volume": 110509.0}, {"date": "2019-04-01", "close": 62.81, "volume": 93840.0}, {"date": "2019-04-02", "close": 62.25, "volume": 55106.0}, {"date": "2019-04-03", "close": 62.77, "volume": 43972.0}, {"date": "2019-04-04", "close": 63.44, "volume": 83754.0}, {"date": "2019-04-05", "close": 63.58, "volume": 88615.0}, {"date": "2019-04-08", "close": 63.19, "volume": 47784.0}, {"date": "2019-04-09", "close": 62.14, "volume": 70227.0}, {"date": "2019-04-10", "close": 63.13, "volume": 93819.0}, {"date": "2019-04-11", "close": 63.46, "volume": 31489.0}, {"date": "2019-04-12", "close": 63.98, "volume": 109594.0}, {"date": "2019-04-15", "close": 62.93, "volume": 74620.0}, {"date": "2019-04-16", "close": 63.91, "volume": 64234.0}, {"date": "2019-04-17", "close": 63.58, "volume": 104383.0}, {"date": "2019-04-18", "close": 63.49, "volume": 103174.0}, {"date": "2019-04-22", "close": 62.64, "volume": 95410.0}, {"date": "2019-04-23", "close": 63.39, "volume": 108927.0}, {"date": "2019-04-24", "close": 63.42, "volume": 53856.0}, {"date": "2019-04-25", "close": 63.11, "volume": 57229.0}, {"date": "2019-04-26", "close": 63.97, "volume": 94623.0}, {"date": "2019-04-29", "close": 64.24, "volume": 105521.0}, {"date": "2019-04-30", "close": 64.22, "volume": 107996.0}, {"date": "2019-05-01", "close": 63.45, "volume": 217110.0}, {"date": "2019-05-02", "close": 63.98, "volume": 71948.0}, {"date": "2019-05-03", "close": 64.82, "volume": 101936.0}, {"date": "2019-05-06", "close": 64.6, "volume": 147527.0}, {"date": "2019-05-07", "close": 63.64, "volume": 76220.0}, {"date": "2019-05-08", "close": 63.36, "volume": 50393.0}, {"date": "2019-05-09", "close": 63.32, "volume": 44768.0}, {"date": "2019-05-10", "close": 63.56, "volume": 63047.0}, {"date": "2019-05-13", "close": 61.9, "volume": 98820.0}, {"date": "2019-05-14", "close": 62.62, "volume": 91275.0}, {"date": "2019-05-15", "close": 61.92, "volume": 54394.0}, {"date": "2019-05-16", "close": 62.04, "volume": 82893.0}, {"date": "2019-05-17", "close": 61.74, "volume": 143633.0}, {"date": "2019-05-20", "close": 62.47, "volume": 42957.0}, {"date": "2019-05-21", "close": 62.56, "volume": 50690.0}, {"date": "2019-05-22", "close": 62.44, "volume": 58663.0}, {"date": "2019-05-23", "close": 60.86, "volume": 116376.0}, {"date": "2019-05-24", "close": 61.61, "volume": 120776.0}, {"date": "2019-05-28", "close": 60.96, "volume": 54506.0}, {"date": "2019-05-29", "close": 60.75, "volume": 149338.0}, {"date": "2019-05-30", "close": 60.71, "volume": 92912.0}, {"date": "2019-05-31", "close": 59.89, "volume": 101002.0}, {"date": "2019-06-03", "close": 59.51, "volume": 114439.0}, {"date": "2019-06-04", "close": 60.89, "volume": 86858.0}, {"date": "2019-06-05", "close": 61.32, "volume": 105920.0}, {"date": "2019-06-06", "close": 60.97, "volume": 43242.0}, {"date": "2019-06-07", "close": 60.59, "volume": 41670.0}, {"date": "2019-06-10", "close": 61.01, "volume": 44393.0}, {"date": "2019-06-11", "close": 60.89, "volume": 46033.0}, {"date": "2019-06-12", "close": 60.8, "volume": 46355.0}, {"date": "2019-06-13", "close": 60.86, "volume": 60772.0}, {"date": "2019-06-14", "close": 61.19, "volume": 59119.0}, {"date": "2019-06-17", "close": 60.24, "volume": 64243.0}, {"date": "2019-06-18", "close": 62.13, "volume": 89688.0}, {"date": "2019-06-19", "close": 61.18, "volume": 74850.0}, {"date": "2019-06-20", "close": 61.12, "volume": 63194.0}, {"date": "2019-06-21", "close": 60.7, "volume": 102005.0}, {"date": "2019-06-24", "close": 59.85, "volume": 50255.0}, {"date": "2019-06-25", "close": 60.05, "volume": 64336.0}, {"date": "2019-06-26", "close": 59.68, "volume": 85133.0}, {"date": "2019-06-27", "close": 60.99, "volume": 76116.0}, {"date": "2019-06-28", "close": 61.61, "volume": 330857.0}, {"date": "2019-07-01", "close": 63.03, "volume": 189646.0}, {"date": "2019-07-02", "close": 61.56, "volume": 68957.0}, {"date": "2019-07-03", "close": 62.31, "volume": 26446.0}, {"date": "2019-07-05", "close": 62.56, "volume": 56370.0}, {"date": "2019-07-08", "close": 61.81, "volume": 50631.0}, {"date": "2019-07-09", "close": 61.52, "volume": 83405.0}, {"date": "2019-07-10", "close": 60.21, "volume": 78800.0}, {"date": "2019-07-11", "close": 60.55, "volume": 57108.0}, {"date": "2019-07-12", "close": 61.47, "volume": 70530.0}, {"date": "2019-07-15", "close": 60.14, "volume": 50137.0}, {"date": "2019-07-16", "close": 60.48, "volume": 41668.0}, {"date": "2019-07-17", "close": 60.3, "volume": 62386.0}, {"date": "2019-07-18", "close": 61.23, "volume": 76446.0}, {"date": "2019-07-19", "close": 61.36, "volume": 103999.0}, {"date": "2019-07-22", "close": 61.72, "volume": 67955.0}, {"date": "2019-07-23", "close": 62.27, "volume": 75136.0}, {"date": "2019-07-24", "close": 63.13, "volume": 169193.0}, {"date": "2019-07-25", "close": 63.15, "volume": 115201.0}, {"date": "2019-07-26", "close": 64.12, "volume": 90033.0}, {"date": "2019-07-29", "close": 63.78, "volume": 79787.0}, {"date": "2019-07-30", "close": 64.26, "volume": 110204.0}, {"date": "2019-07-31", "close": 64.1, "volume": 128153.0}, {"date": "2019-08-01", "close": 62.51, "volume": 134887.0}, {"date": "2019-08-02", "close": 61.98, "volume": 87649.0}, {"date": "2019-08-05", "close": 60.9, "volume": 149434.0}, {"date": "2019-08-06", "close": 60.8, "volume": 107347.0}, {"date": "2019-08-07", "close": 60.78, "volume": 127063.0}, {"date": "2019-08-08", "close": 61.51, "volume": 99088.0}, {"date": "2019-08-09", "close": 61.83, "volume": 74650.0}, {"date": "2019-08-12", "close": 61.36, "volume": 37414.0}, {"date": "2019-08-13", "close": 61.63, "volume": 54630.0}, {"date": "2019-08-14", "close": 60.17, "volume": 60155.0}, {"date": "2019-08-15", "close": 60.53, "volume": 46307.0}, {"date": "2019-08-16", "close": 61.97, "volume": 60811.0}, {"date": "2019-08-19", "close": 62.13, "volume": 50978.0}, {"date": "2019-08-20", "close": 61.4, "volume": 66001.0}, {"date": "2019-08-21", "close": 61.59, "volume": 53593.0}, {"date": "2019-08-22", "close": 61.37, "volume": 51389.0}, {"date": "2019-08-23", "close": 59.32, "volume": 111211.0}, {"date": "2019-08-26", "close": 59.56, "volume": 83463.0}, {"date": "2019-08-27", "close": 59.26, "volume": 124645.0}, {"date": "2019-08-28", "close": 60.03, "volume": 51535.0}, {"date": "2019-08-29", "close": 61.4, "volume": 64809.0}, {"date": "2019-08-30", "close": 61.61, "volume": 91780.0}, {"date": "2019-09-03", "close": 60.54, "volume": 56189.0}, {"date": "2019-09-04", "close": 60.55, "volume": 56229.0}, {"date": "2019-09-05", "close": 61.71, "volume": 105680.0}, {"date": "2019-09-06", "close": 61.49, "volume": 61742.0}, {"date": "2019-09-09", "close": 62.77, "volume": 99860.0}, {"date": "2019-09-10", "close": 63.25, "volume": 91148.0}, {"date": "2019-09-11", "close": 63.73, "volume": 149768.0}, {"date": "2019-09-12", "close": 64.49, "volume": 91965.0}, {"date": "2019-09-13", "close": 64.53, "volume": 96729.0}, {"date": "2019-09-16", "close": 64.56, "volume": 98792.0}, {"date": "2019-09-17", "close": 64.29, "volume": 63891.0}, {"date": "2019-09-18", "close": 64.25, "volume": 80815.0}, {"date": "2019-09-19", "close": 63.85, "volume": 68217.0}, {"date": "2019-09-20", "close": 63.88, "volume": 233298.0}, {"date": "2019-09-23", "close": 63.47, "volume": 100539.0}, {"date": "2019-09-24", "close": 62.05, "volume": 103006.0}, {"date": "2019-09-25", "close": 63.38, "volume": 91937.0}, {"date": "2019-09-26", "close": 62.46, "volume": 61017.0}, {"date": "2019-09-27", "close": 62.74, "volume": 57300.0}, {"date": "2019-09-30", "close": 62.18, "volume": 88145.0}, {"date": "2019-10-01", "close": 61.13, "volume": 150593.0}, {"date": "2019-10-02", "close": 60.65, "volume": 99378.0}, {"date": "2019-10-03", "close": 60.72, "volume": 83936.0}, {"date": "2019-10-04", "close": 61.39, "volume": 58609.0}, {"date": "2019-10-07", "close": 61.64, "volume": 74964.0}, {"date": "2019-10-08", "close": 60.76, "volume": 80741.0}, {"date": "2019-10-09", "close": 61.18, "volume": 79205.0}, {"date": "2019-10-10", "close": 61.49, "volume": 56827.0}, {"date": "2019-10-11", "close": 62.53, "volume": 105760.0}, {"date": "2019-10-14", "close": 62.08, "volume": 64351.0}, {"date": "2019-10-15", "close": 62.48, "volume": 58393.0}, {"date": "2019-10-16", "close": 62.28, "volume": 58661.0}, {"date": "2019-10-17", "close": 63.52, "volume": 96140.0}, {"date": "2019-10-18", "close": 64.41, "volume": 121896.0}, {"date": "2019-10-21", "close": 65.23, "volume": 104021.0}, {"date": "2019-10-22", "close": 65.89, "volume": 133323.0}, {"date": "2019-10-23", "close": 66.24, "volume": 94540.0}, {"date": "2019-10-24", "close": 65.9, "volume": 62773.0}, {"date": "2019-10-25", "close": 65.88, "volume": 73542.0}, {"date": "2019-10-28", "close": 65.97, "volume": 82008.0}, {"date": "2019-10-29", "close": 66.84, "volume": 91368.0}, {"date": "2019-10-30", "close": 66.75, "volume": 63338.0}, {"date": "2019-10-31", "close": 66.02, "volume": 78900.0}, {"date": "2019-11-01", "close": 66.195, "volume": 76083.0}, {"date": "2019-11-04", "close": 66.79, "volume": 80203.0}, {"date": "2019-11-05", "close": 67.3, "volume": 101661.0}, {"date": "2019-11-06", "close": 66.7, "volume": 83139.0}, {"date": "2019-11-07", "close": 66.82, "volume": 76161.0}, {"date": "2019-11-08", "close": 66.87, "volume": 75372.0}, {"date": "2019-11-11", "close": 66.51, "volume": 64858.0}, {"date": "2019-11-12", "close": 66.31, "volume": 68525.0}, {"date": "2019-11-13", "close": 66.08, "volume": 58946.0}, {"date": "2019-11-14", "close": 65.95, "volume": 68409.0}, {"date": "2019-11-15", "close": 65.54, "volume": 106398.0}, {"date": "2019-11-18", "close": 65.03, "volume": 57304.0}, {"date": "2019-11-19", "close": 65.5, "volume": 49590.0}, {"date": "2019-11-20", "close": 64.92, "volume": 112917.0}, {"date": "2019-11-21", "close": 64.9, "volume": 59829.0}, {"date": "2019-11-22", "close": 64.91, "volume": 53072.0}, {"date": "2019-11-25", "close": 65.62, "volume": 98519.0}, {"date": "2019-11-26", "close": 65.11, "volume": 93890.0}, {"date": "2019-11-27", "close": 65.33, "volume": 65772.0}, {"date": "2019-11-29", "close": 65.0, "volume": 23443.0}, {"date": "2019-12-02", "close": 65.33, "volume": 133730.0}, {"date": "2019-12-03", "close": 64.75, "volume": 65460.0}, {"date": "2019-12-04", "close": 65.43, "volume": 79581.0}, {"date": "2019-12-05", "close": 65.46, "volume": 75273.0}, {"date": "2019-12-06", "close": 65.87, "volume": 99969.0}, {"date": "2019-12-09", "close": 65.74, "volume": 84671.0}, {"date": "2019-12-10", "close": 65.7, "volume": 52900.0}, {"date": "2019-12-11", "close": 65.53, "volume": 58023.0}, {"date": "2019-12-12", "close": 66.62, "volume": 110401.0}, {"date": "2019-12-13", "close": 66.43, "volume": 51729.0}, {"date": "2019-12-16", "close": 67.42, "volume": 96089.0}, {"date": "2019-12-17", "close": 68.31, "volume": 94181.0}, {"date": "2019-12-18", "close": 68.36, "volume": 99407.0}, {"date": "2019-12-19", "close": 68.58, "volume": 101248.0}, {"date": "2019-12-20", "close": 68.34, "volume": 537589.0}, {"date": "2019-12-23", "close": 67.95, "volume": 67395.0}, {"date": "2019-12-24", "close": 67.79, "volume": 27548.0}, {"date": "2019-12-26", "close": 67.79, "volume": 23610.0}, {"date": "2019-12-27", "close": 67.93, "volume": 70808.0}, {"date": "2019-12-30", "close": 68.15, "volume": 59411.0}, {"date": "2019-12-31", "close": 67.77, "volume": 111033.0}, {"date": "2020-01-02", "close": 67.63, "volume": 124365.0}, {"date": "2020-01-03", "close": 67.47, "volume": 116681.0}, {"date": "2020-01-06", "close": 66.74, "volume": 97329.0}, {"date": "2020-01-07", "close": 65.96, "volume": 54390.0}, {"date": "2020-01-08", "close": 66.58, "volume": 78969.0}, {"date": "2020-01-09", "close": 67.06, "volume": 149418.0}, {"date": "2020-01-10", "close": 66.645, "volume": 92531.0}, {"date": "2020-01-13", "close": 67.0, "volume": 71560.0}, {"date": "2020-01-14", "close": 66.88, "volume": 117939.0}, {"date": "2020-01-15", "close": 66.22, "volume": 85654.0}, {"date": "2020-01-16", "close": 68.01, "volume": 104366.0}, {"date": "2020-01-17", "close": 67.88, "volume": 118345.0}, {"date": "2020-01-21", "close": 66.35, "volume": 92650.0}, {"date": "2020-01-22", "close": 66.41, "volume": 75523.0}, {"date": "2020-01-23", "close": 67.32, "volume": 118831.0}, {"date": "2020-01-24", "close": 66.17, "volume": 66748.0}, {"date": "2020-01-27", "close": 65.45, "volume": 69108.0}, {"date": "2020-01-28", "close": 65.54, "volume": 79511.0}, {"date": "2020-01-29", "close": 64.4, "volume": 86279.0}, {"date": "2020-01-30", "close": 64.79, "volume": 97629.0}, {"date": "2020-01-31", "close": 63.36, "volume": 196378.0}, {"date": "2020-02-03", "close": 64.805, "volume": 149657.0}, {"date": "2020-02-04", "close": 65.7, "volume": 103217.0}, {"date": "2020-02-05", "close": 66.82, "volume": 61609.0}, {"date": "2020-02-06", "close": 66.16, "volume": 55776.0}, {"date": "2020-02-07", "close": 65.33, "volume": 54267.0}, {"date": "2020-02-10", "close": 65.24, "volume": 62466.0}, {"date": "2020-02-11", "close": 65.67, "volume": 55725.0}, {"date": "2020-02-12", "close": 66.01, "volume": 51348.0}, {"date": "2020-02-13", "close": 66.33, "volume": 41549.0}, {"date": "2020-02-14", "close": 66.33, "volume": 71307.0}, {"date": "2020-02-18", "close": 65.61, "volume": 56389.0}, {"date": "2020-02-19", "close": 65.79, "volume": 49748.0}, {"date": "2020-02-20", "close": 65.73, "volume": 56055.0}, {"date": "2020-02-21", "close": 65.01, "volume": 79023.0}, {"date": "2020-02-24", "close": 64.35, "volume": 88897.0}, {"date": "2020-02-25", "close": 62.31, "volume": 103993.0}, {"date": "2020-02-26", "close": 62.17, "volume": 106665.0}, {"date": "2020-02-27", "close": 60.02, "volume": 92876.0}, {"date": "2020-02-28", "close": 57.82, "volume": 212248.0}, {"date": "2020-03-02", "close": 60.76, "volume": 85741.0}, {"date": "2020-03-03", "close": 59.53, "volume": 121121.0}, {"date": "2020-03-04", "close": 60.52, "volume": 58759.0}, {"date": "2020-03-05", "close": 57.14, "volume": 129249.0}, {"date": "2020-03-06", "close": 57.19, "volume": 97571.0}, {"date": "2020-03-09", "close": 52.88, "volume": 116228.0}, {"date": "2020-03-10", "close": 55.45, "volume": 139085.0}, {"date": "2020-03-11", "close": 52.22, "volume": 186153.0}, {"date": "2020-03-12", "close": 47.37, "volume": 252898.0}, {"date": "2020-03-13", "close": 54.61, "volume": 134993.0}, {"date": "2020-03-16", "close": 51.6, "volume": 172315.0}, {"date": "2020-03-17", "close": 60.43, "volume": 207199.0}, {"date": "2020-03-18", "close": 59.19, "volume": 390403.0}, {"date": "2020-03-19", "close": 57.86, "volume": 198194.0}, {"date": "2020-03-20", "close": 52.13, "volume": 275783.0}, {"date": "2020-03-23", "close": 50.06, "volume": 239344.0}, {"date": "2020-03-24", "close": 54.43, "volume": 325316.0}, {"date": "2020-03-25", "close": 56.59, "volume": 308465.0}, {"date": "2020-03-26", "close": 59.02, "volume": 149043.0}, {"date": "2020-03-27", "close": 55.87, "volume": 92234.0}, {"date": "2020-03-30", "close": 59.26, "volume": 120055.0}, {"date": "2020-03-31", "close": 58.78, "volume": 190200.0}, {"date": "2020-04-01", "close": 58.38, "volume": 142500.0}, {"date": "2020-04-02", "close": 59.1, "volume": 183792.0}, {"date": "2020-04-03", "close": 58.69, "volume": 169836.0}, {"date": "2020-04-06", "close": 59.25, "volume": 125258.0}, {"date": "2020-04-07", "close": 60.21, "volume": 189750.0}, {"date": "2020-04-08", "close": 59.94, "volume": 174238.0}, {"date": "2020-04-09", "close": 62.65, "volume": 155313.0}, {"date": "2020-04-13", "close": 59.89, "volume": 120006.0}, {"date": "2020-04-14", "close": 60.25, "volume": 131307.0}, {"date": "2020-04-15", "close": 58.93, "volume": 193412.0}, {"date": "2020-04-16", "close": 57.96, "volume": 241060.0}, {"date": "2020-04-17", "close": 61.0, "volume": 289581.0}, {"date": "2020-04-20", "close": 61.16, "volume": 159155.0}, {"date": "2020-04-21", "close": 61.56, "volume": 98595.0}, {"date": "2020-04-22", "close": 61.55, "volume": 169850.0}, {"date": "2020-04-23", "close": 61.74, "volume": 157066.0}, {"date": "2020-04-24", "close": 61.52, "volume": 151467.0}, {"date": "2020-04-27", "close": 63.62, "volume": 128192.0}, {"date": "2020-04-28", "close": 63.92, "volume": 126007.0}, {"date": "2020-04-29", "close": 64.86, "volume": 212292.0}, {"date": "2020-04-30", "close": 63.0, "volume": 222964.0}, {"date": "2020-05-01", "close": 61.39, "volume": 201059.0}, {"date": "2020-05-04", "close": 60.46, "volume": 119521.0}, {"date": "2020-05-05", "close": 59.81, "volume": 131382.0}, {"date": "2020-05-06", "close": 58.31, "volume": 120352.0}, {"date": "2020-05-07", "close": 58.07, "volume": 151034.0}, {"date": "2020-05-08", "close": 59.57, "volume": 92887.0}, {"date": "2020-05-11", "close": 58.07, "volume": 154011.0}, {"date": "2020-05-12", "close": 55.86, "volume": 148720.0}, {"date": "2020-05-13", "close": 53.81, "volume": 163302.0}, {"date": "2020-05-14", "close": 53.4, "volume": 373018.0}, {"date": "2020-05-15", "close": 54.65, "volume": 382992.0}, {"date": "2020-05-18", "close": 56.59, "volume": 279797.0}, {"date": "2020-05-19", "close": 54.42, "volume": 175381.0}, {"date": "2020-05-20", "close": 56.53, "volume": 166550.0}, {"date": "2020-05-21", "close": 55.95, "volume": 112905.0}, {"date": "2020-05-22", "close": 56.34, "volume": 94256.0}, {"date": "2020-05-26", "close": 57.98, "volume": 233188.0}, {"date": "2020-05-27", "close": 60.21, "volume": 328482.0}, {"date": "2020-05-28", "close": 57.93, "volume": 135483.0}, {"date": "2020-05-29", "close": 58.98, "volume": 318398.0}, {"date": "2020-06-01", "close": 57.11, "volume": 120250.0}, {"date": "2020-06-02", "close": 56.89, "volume": 102295.0}, {"date": "2020-06-03", "close": 57.37, "volume": 99353.0}, {"date": "2020-06-04", "close": 57.98, "volume": 187164.0}, {"date": "2020-06-05", "close": 60.65, "volume": 184735.0}, {"date": "2020-06-08", "close": 60.52, "volume": 125746.0}, {"date": "2020-06-09", "close": 60.11, "volume": 144346.0}, {"date": "2020-06-10", "close": 57.91, "volume": 136110.0}, {"date": "2020-06-11", "close": 54.4, "volume": 158045.0}, {"date": "2020-06-12", "close": 54.65, "volume": 188215.0}, {"date": "2020-06-15", "close": 54.87, "volume": 135748.0}, {"date": "2020-06-16", "close": 55.96, "volume": 96060.0}, {"date": "2020-06-17", "close": 54.76, "volume": 112517.0}, {"date": "2020-06-18", "close": 54.77, "volume": 128615.0}, {"date": "2020-06-19", "close": 54.9, "volume": 307973.0}, {"date": "2020-06-22", "close": 54.66, "volume": 119908.0}, {"date": "2020-06-23", "close": 54.47, "volume": 153734.0}, {"date": "2020-06-24", "close": 53.7, "volume": 299793.0}, {"date": "2020-06-25", "close": 55.22, "volume": 158629.0}, {"date": "2020-06-26", "close": 55.36, "volume": 354395.0}, {"date": "2020-06-29", "close": 55.98, "volume": 125376.0}, {"date": "2020-06-30", "close": 57.42, "volume": 134492.0}, {"date": "2020-07-01", "close": 55.47, "volume": 128524.0}, {"date": "2020-07-02", "close": 56.22, "volume": 122874.0}, {"date": "2020-07-06", "close": 56.95, "volume": 111430.0}, {"date": "2020-07-07", "close": 55.73, "volume": 129043.0}, {"date": "2020-07-08", "close": 55.08, "volume": 217087.0}, {"date": "2020-07-09", "close": 53.18, "volume": 112779.0}, {"date": "2020-07-10", "close": 54.67, "volume": 120387.0}, {"date": "2020-07-13", "close": 55.05, "volume": 87281.0}, {"date": "2020-07-14", "close": 55.0, "volume": 97040.0}, {"date": "2020-07-15", "close": 56.88, "volume": 113182.0}, {"date": "2020-07-16", "close": 57.6, "volume": 119998.0}, {"date": "2020-07-17", "close": 58.06, "volume": 154276.0}, {"date": "2020-07-20", "close": 56.82, "volume": 108619.0}, {"date": "2020-07-21", "close": 59.73, "volume": 148850.0}, {"date": "2020-07-22", "close": 59.0, "volume": 76582.0}, {"date": "2020-07-23", "close": 59.75, "volume": 95117.0}, {"date": "2020-07-24", "close": 60.75, "volume": 113877.0}, {"date": "2020-07-27", "close": 59.91, "volume": 82218.0}, {"date": "2020-07-28", "close": 59.87, "volume": 58166.0}, {"date": "2020-07-29", "close": 61.55, "volume": 103201.0}, {"date": "2020-07-30", "close": 61.01, "volume": 78245.0}, {"date": "2020-07-31", "close": 60.36, "volume": 138633.0}, {"date": "2020-08-03", "close": 59.81, "volume": 70674.0}, {"date": "2020-08-04", "close": 59.15, "volume": 88585.0}, {"date": "2020-08-05", "close": 60.91, "volume": 120889.0}, {"date": "2020-08-06", "close": 60.86, "volume": 51574.0}, {"date": "2020-08-07", "close": 62.93, "volume": 83016.0}, {"date": "2020-08-10", "close": 63.23, "volume": 83047.0}, {"date": "2020-08-11", "close": 63.58, "volume": 104042.0}, {"date": "2020-08-12", "close": 63.49, "volume": 59721.0}, {"date": "2020-08-13", "close": 62.61, "volume": 56577.0}, {"date": "2020-08-14", "close": 62.965, "volume": 61149.0}, {"date": "2020-08-17", "close": 61.93, "volume": 72116.0}, {"date": "2020-08-18", "close": 61.48, "volume": 78104.0}, {"date": "2020-08-19", "close": 61.47, "volume": 85411.0}, {"date": "2020-08-20", "close": 60.51, "volume": 89630.0}, {"date": "2020-08-21", "close": 60.18, "volume": 122363.0}, {"date": "2020-08-24", "close": 61.78, "volume": 74519.0}, {"date": "2020-08-25", "close": 61.88, "volume": 60146.0}, {"date": "2020-08-26", "close": 60.75, "volume": 48275.0}, {"date": "2020-08-27", "close": 61.64, "volume": 57219.0}, {"date": "2020-08-28", "close": 61.2, "volume": 69205.0}, {"date": "2020-08-31", "close": 60.86, "volume": 103598.0}, {"date": "2020-09-01", "close": 60.51, "volume": 70694.0}, {"date": "2020-09-02", "close": 60.71, "volume": 67548.0}, {"date": "2020-09-03", "close": 60.39, "volume": 84136.0}, {"date": "2020-09-04", "close": 60.9, "volume": 89737.0}, {"date": "2020-09-08", "close": 58.45, "volume": 105434.0}, {"date": "2020-09-09", "close": 58.16, "volume": 97986.0}, {"date": "2020-09-10", "close": 57.41, "volume": 72494.0}, {"date": "2020-09-11", "close": 56.69, "volume": 99058.0}, {"date": "2020-09-14", "close": 57.22, "volume": 85133.0}, {"date": "2020-09-15", "close": 56.25, "volume": 61370.0}, {"date": "2020-09-16", "close": 56.2, "volume": 103198.0}, {"date": "2020-09-17", "close": 55.85, "volume": 115152.0}, {"date": "2020-09-18", "close": 56.44, "volume": 401320.0}, {"date": "2020-09-21", "close": 53.31, "volume": 134667.0}, {"date": "2020-09-22", "close": 53.06, "volume": 86045.0}, {"date": "2020-09-23", "close": 51.84, "volume": 115241.0}, {"date": "2020-09-24", "close": 52.65, "volume": 153631.0}, {"date": "2020-09-25", "close": 52.84, "volume": 93218.0}, {"date": "2020-09-28", "close": 54.43, "volume": 112265.0}, {"date": "2020-09-29", "close": 54.8, "volume": 148857.0}, {"date": "2020-09-30", "close": 54.35, "volume": 126687.0}, {"date": "2020-10-01", "close": 53.77, "volume": 87054.0}, {"date": "2020-10-02", "close": 54.42, "volume": 71994.0}, {"date": "2020-10-05", "close": 55.5, "volume": 66211.0}, {"date": "2020-10-06", "close": 55.2, "volume": 403237.0}, {"date": "2020-10-07", "close": 55.69, "volume": 121478.0}, {"date": "2020-10-08", "close": 56.34, "volume": 118887.0}, {"date": "2020-10-09", "close": 56.78, "volume": 69146.0}, {"date": "2020-10-12", "close": 57.62, "volume": 71672.0}, {"date": "2020-10-13", "close": 56.05, "volume": 97200.0}, {"date": "2020-10-14", "close": 54.87, "volume": 66271.0}, {"date": "2020-10-15", "close": 55.48, "volume": 107103.0}, {"date": "2020-10-16", "close": 55.62, "volume": 71259.0}, {"date": "2020-10-19", "close": 54.52, "volume": 91112.0}, {"date": "2020-10-20", "close": 54.31, "volume": 62388.0}, {"date": "2020-10-21", "close": 54.2, "volume": 66349.0}, {"date": "2020-10-22", "close": 54.46, "volume": 78655.0}, {"date": "2020-10-23", "close": 54.46, "volume": 57596.0}, {"date": "2020-10-26", "close": 54.3, "volume": 92362.0}, {"date": "2020-10-27", "close": 52.65, "volume": 84633.0}, {"date": "2020-10-28", "close": 52.59, "volume": 165013.0}, {"date": "2020-10-29", "close": 52.58, "volume": 102841.0}, {"date": "2020-10-30", "close": 52.37, "volume": 105242.0}, {"date": "2020-11-02", "close": 52.86, "volume": 82763.0}, {"date": "2020-11-03", "close": 54.52, "volume": 131479.0}, {"date": "2020-11-04", "close": 51.49, "volume": 141004.0}, {"date": "2020-11-05", "close": 52.66, "volume": 50406.0}, {"date": "2020-11-06", "close": 52.55, "volume": 69856.0}, {"date": "2020-11-09", "close": 57.15, "volume": 157016.0}, {"date": "2020-11-10", "close": 58.07, "volume": 120999.0}, {"date": "2020-11-11", "close": 56.09, "volume": 110061.0}, {"date": "2020-11-12", "close": 55.92, "volume": 108871.0}, {"date": "2020-11-13", "close": 57.41, "volume": 95567.0}, {"date": "2020-11-16", "close": 59.7, "volume": 93550.0}, {"date": "2020-11-17", "close": 59.38, "volume": 118050.0}, {"date": "2020-11-18", "close": 57.59, "volume": 72103.0}, {"date": "2020-11-19", "close": 57.76, "volume": 56374.0}, {"date": "2020-11-20", "close": 57.89, "volume": 177607.0}, {"date": "2020-11-23", "close": 57.7, "volume": 137314.0}, {"date": "2020-11-24", "close": 59.69, "volume": 111213.0}, {"date": "2020-11-25", "close": 58.0, "volume": 101159.0}, {"date": "2020-11-27", "close": 56.83, "volume": 79556.0}, {"date": "2020-11-30", "close": 55.12, "volume": 225445.0}, {"date": "2020-12-01", "close": 55.65, "volume": 96841.0}, {"date": "2020-12-02", "close": 54.94, "volume": 107049.0}, {"date": "2020-12-03", "close": 54.1, "volume": 160350.0}, {"date": "2020-12-04", "close": 54.25, "volume": 106907.0}, {"date": "2020-12-07", "close": 53.98, "volume": 111492.0}, {"date": "2020-12-08", "close": 54.55, "volume": 95874.0}, {"date": "2020-12-09", "close": 54.57, "volume": 126751.0}, {"date": "2020-12-10", "close": 53.98, "volume": 59775.0}, {"date": "2020-12-11", "close": 53.83, "volume": 68552.0}, {"date": "2020-12-14", "close": 53.59, "volume": 84565.0}, {"date": "2020-12-15", "close": 54.82, "volume": 142482.0}, {"date": "2020-12-16", "close": 54.76, "volume": 119869.0}, {"date": "2020-12-17", "close": 54.52, "volume": 101917.0}, {"date": "2020-12-18", "close": 53.55, "volume": 353807.0}, {"date": "2020-12-21", "close": 53.5, "volume": 161655.0}, {"date": "2020-12-22", "close": 52.79, "volume": 72127.0}, {"date": "2020-12-23", "close": 54.08, "volume": 64760.0}, {"date": "2020-12-24", "close": 54.21, "volume": 44352.0}, {"date": "2020-12-28", "close": 54.45, "volume": 90261.0}, {"date": "2020-12-29", "close": 54.47, "volume": 103823.0}, {"date": "2020-12-30", "close": 54.79, "volume": 64529.0}, {"date": "2020-12-31", "close": 55.29, "volume": 83474.0}, {"date": "2021-01-04", "close": 56.05, "volume": 178909.0}, {"date": "2021-01-05", "close": 57.0, "volume": 172125.0}, {"date": "2021-01-06", "close": 61.44, "volume": 284180.0}, {"date": "2021-01-07", "close": 60.43, "volume": 112820.0}, {"date": "2021-01-08", "close": 60.71, "volume": 107615.0}, {"date": "2021-01-11", "close": 60.35, "volume": 81441.0}, {"date": "2021-01-12", "close": 60.91, "volume": 98950.0}, {"date": "2021-01-13", "close": 59.78, "volume": 93012.0}, {"date": "2021-01-14", "close": 59.68, "volume": 137293.0}, {"date": "2021-01-15", "close": 59.43, "volume": 193627.0}, {"date": "2021-01-19", "close": 59.71, "volume": 111099.0}, {"date": "2021-01-20", "close": 59.75, "volume": 85671.0}, {"date": "2021-01-21", "close": 60.08, "volume": 103589.0}, {"date": "2021-01-22", "close": 61.52, "volume": 103342.0}, {"date": "2021-01-25", "close": 60.0, "volume": 120325.0}, {"date": "2021-01-26", "close": 59.0, "volume": 74451.0}, {"date": "2021-01-27", "close": 57.08, "volume": 130104.0}, {"date": "2021-01-28", "close": 56.78, "volume": 119964.0}, {"date": "2021-01-29", "close": 55.82, "volume": 139499.0}, {"date": "2021-02-01", "close": 56.91, "volume": 66982.0}, {"date": "2021-02-02", "close": 57.95, "volume": 63299.0}, {"date": "2021-02-03", "close": 57.53, "volume": 63357.0}, {"date": "2021-02-04", "close": 58.51, "volume": 74265.0}, {"date": "2021-02-05", "close": 57.83, "volume": 60113.0}, {"date": "2021-02-08", "close": 59.02, "volume": 83764.0}, {"date": "2021-02-09", "close": 59.61, "volume": 58055.0}, {"date": "2021-02-10", "close": 59.19, "volume": 62521.0}, {"date": "2021-02-11", "close": 59.55, "volume": 76503.0}, {"date": "2021-02-12", "close": 59.24, "volume": 96132.0}, {"date": "2021-02-16", "close": 59.63, "volume": 68035.0}, {"date": "2021-02-17", "close": 59.59, "volume": 76959.0}, {"date": "2021-02-18", "close": 59.39, "volume": 80120.0}, {"date": "2021-02-19", "close": 59.97, "volume": 104790.0}, {"date": "2021-02-22", "close": 61.86, "volume": 85731.0}, {"date": "2021-02-23", "close": 61.57, "volume": 98614.0}, {"date": "2021-02-24", "close": 62.58, "volume": 107504.0}, {"date": "2021-02-25", "close": 61.66, "volume": 82478.0}, {"date": "2021-02-26", "close": 60.11, "volume": 108482.0}, {"date": "2021-03-01", "close": 62.07, "volume": 80150.0}, {"date": "2021-03-02", "close": 61.85, "volume": 163116.0}, {"date": "2021-03-03", "close": 61.66, "volume": 199524.0}, {"date": "2021-03-04", "close": 61.49, "volume": 151024.0}, {"date": "2021-03-05", "close": 63.25, "volume": 156105.0}, {"date": "2021-03-08", "close": 65.32, "volume": 172635.0}, {"date": "2021-03-09", "close": 64.01, "volume": 118857.0}, {"date": "2021-03-10", "close": 65.51, "volume": 119241.0}, {"date": "2021-03-11", "close": 65.49, "volume": 87875.0}, {"date": "2021-03-12", "close": 66.43, "volume": 136992.0}, {"date": "2021-03-15", "close": 65.15, "volume": 87092.0}, {"date": "2021-03-16", "close": 64.11, "volume": 130363.0}, {"date": "2021-03-17", "close": 63.63, "volume": 88535.0}, {"date": "2021-03-18", "close": 63.9, "volume": 85454.0}, {"date": "2021-03-19", "close": 64.05, "volume": 450827.0}, {"date": "2021-03-22", "close": 62.32, "volume": 94929.0}, {"date": "2021-03-23", "close": 60.96, "volume": 69515.0}, {"date": "2021-03-24", "close": 61.53, "volume": 74609.0}, {"date": "2021-03-25", "close": 62.36, "volume": 89120.0}, {"date": "2021-03-26", "close": 63.89, "volume": 89341.0}, {"date": "2021-03-29", "close": 62.93, "volume": 90415.0}, {"date": "2021-03-30", "close": 63.62, "volume": 80473.0}, {"date": "2021-03-31", "close": 62.78, "volume": 171563.0}, {"date": "2021-04-01", "close": 63.31, "volume": 67991.0}, {"date": "2021-04-05", "close": 63.7, "volume": 96545.0}, {"date": "2021-04-06", "close": 63.75, "volume": 125804.0}, {"date": "2021-04-07", "close": 63.42, "volume": 108442.0}, {"date": "2021-04-08", "close": 63.51, "volume": 106492.0}, {"date": "2021-04-09", "close": 64.01, "volume": 67832.0}, {"date": "2021-04-12", "close": 64.16, "volume": 40534.0}, {"date": "2021-04-13", "close": 63.26, "volume": 81641.0}, {"date": "2021-04-14", "close": 63.96, "volume": 78552.0}, {"date": "2021-04-15", "close": 63.99, "volume": 69467.0}, {"date": "2021-04-16", "close": 64.77, "volume": 174761.0}, {"date": "2021-04-19", "close": 64.2, "volume": 63875.0}, {"date": "2021-04-20", "close": 62.98, "volume": 106131.0}, {"date": "2021-04-21", "close": 63.63, "volume": 76637.0}, {"date": "2021-04-22", "close": 63.23, "volume": 83348.0}, {"date": "2021-04-23", "close": 64.8, "volume": 117466.0}, {"date": "2021-04-26", "close": 63.9, "volume": 55412.0}, {"date": "2021-04-27", "close": 63.53, "volume": 73324.0}, {"date": "2021-04-28", "close": 63.59, "volume": 58262.0}, {"date": "2021-04-29", "close": 63.92, "volume": 48368.0}, {"date": "2021-04-30", "close": 63.4, "volume": 117419.0}, {"date": "2021-05-03", "close": 63.72, "volume": 141820.0}, {"date": "2021-05-04", "close": 64.22, "volume": 71207.0}, {"date": "2021-05-05", "close": 63.95, "volume": 74563.0}, {"date": "2021-05-06", "close": 64.47, "volume": 61648.0}, {"date": "2021-05-07", "close": 64.34, "volume": 38832.0}, {"date": "2021-05-10", "close": 63.45, "volume": 85349.0}, {"date": "2021-05-11", "close": 62.34, "volume": 64735.0}, {"date": "2021-05-12", "close": 61.98, "volume": 83817.0}, {"date": "2021-05-13", "close": 63.88, "volume": 72959.0}, {"date": "2021-05-14", "close": 64.18, "volume": 73658.0}, {"date": "2021-05-17", "close": 63.81, "volume": 46299.0}, {"date": "2021-05-18", "close": 62.51, "volume": 57000.0}, {"date": "2021-05-19", "close": 62.67, "volume": 113964.0}, {"date": "2021-05-20", "close": 62.99, "volume": 63527.0}, {"date": "2021-05-21", "close": 63.66, "volume": 99803.0}, {"date": "2021-05-24", "close": 62.96, "volume": 50557.0}, {"date": "2021-05-25", "close": 61.22, "volume": 88023.0}, {"date": "2021-05-26", "close": 61.96, "volume": 82721.0}, {"date": "2021-05-27", "close": 62.54, "volume": 68245.0}, {"date": "2021-05-28", "close": 62.73, "volume": 52284.0}, {"date": "2021-06-01", "close": 62.73, "volume": 89530.0}, {"date": "2021-06-02", "close": 62.7, "volume": 57657.0}, {"date": "2021-06-03", "close": 62.84, "volume": 40110.0}, {"date": "2021-06-04", "close": 62.94, "volume": 80217.0}, {"date": "2021-06-07", "close": 63.38, "volume": 115217.0}, {"date": "2021-06-08", "close": 62.79, "volume": 69815.0}, {"date": "2021-06-09", "close": 61.93, "volume": 86308.0}, {"date": "2021-06-10", "close": 60.83, "volume": 57194.0}, {"date": "2021-06-11", "close": 61.04, "volume": 56837.0}, {"date": "2021-06-14", "close": 60.62, "volume": 79604.0}, {"date": "2021-06-15", "close": 60.92, "volume": 49864.0}, {"date": "2021-06-16", "close": 61.45, "volume": 68465.0}, {"date": "2021-06-17", "close": 59.78, "volume": 104678.0}, {"date": "2021-06-18", "close": 57.67, "volume": 220669.0}, {"date": "2021-06-21", "close": 59.07, "volume": 97868.0}, {"date": "2021-06-22", "close": 59.22, "volume": 51584.0}, {"date": "2021-06-23", "close": 58.7, "volume": 121923.0}, {"date": "2021-06-24", "close": 58.95, "volume": 73553.0}, {"date": "2021-06-25", "close": 59.2, "volume": 302041.0}, {"date": "2021-06-28", "close": 58.05, "volume": 87050.0}, {"date": "2021-06-29", "close": 57.76, "volume": 44087.0}, {"date": "2021-06-30", "close": 58.03, "volume": 106645.0}, {"date": "2021-07-01", "close": 58.55, "volume": 80802.0}, {"date": "2021-07-02", "close": 57.66, "volume": 50896.0}, {"date": "2021-07-06", "close": 56.44, "volume": 96459.0}, {"date": "2021-07-07", "close": 56.72, "volume": 93122.0}, {"date": "2021-07-08", "close": 55.29, "volume": 102151.0}, {"date": "2021-07-09", "close": 56.81, "volume": 70837.0}, {"date": "2021-07-12", "close": 56.91, "volume": 100885.0}, {"date": "2021-07-13", "close": 55.39, "volume": 80098.0}, {"date": "2021-07-14", "close": 55.62, "volume": 102987.0}, {"date": "2021-07-15", "close": 56.96, "volume": 122306.0}, {"date": "2021-07-16", "close": 56.8, "volume": 105620.0}, {"date": "2021-07-19", "close": 56.22, "volume": 143101.0}, {"date": "2021-07-20", "close": 55.66, "volume": 165642.0}, {"date": "2021-07-21", "close": 56.33, "volume": 75553.0}, {"date": "2021-07-22", "close": 54.68, "volume": 91151.0}, {"date": "2021-07-23", "close": 55.74, "volume": 77513.0}, {"date": "2021-07-26", "close": 56.21, "volume": 73751.0}, {"date": "2021-07-27", "close": 55.75, "volume": 57146.0}, {"date": "2021-07-28", "close": 56.56, "volume": 116715.0}, {"date": "2021-07-29", "close": 56.46, "volume": 61659.0}, {"date": "2021-07-30", "close": 55.55, "volume": 89159.0}, {"date": "2021-08-02", "close": 55.67, "volume": 118731.0}, {"date": "2021-08-03", "close": 56.66, "volume": 202023.0}, {"date": "2021-08-04", "close": 56.1, "volume": 61739.0}, {"date": "2021-08-05", "close": 56.6, "volume": 43905.0}, {"date": "2021-08-06", "close": 57.55, "volume": 72752.0}, {"date": "2021-08-09", "close": 56.86, "volume": 51436.0}, {"date": "2021-08-10", "close": 57.45, "volume": 57088.0}, {"date": "2021-08-11", "close": 57.92, "volume": 101773.0}, {"date": "2021-08-12", "close": 57.96, "volume": 117565.0}, {"date": "2021-08-13", "close": 58.52, "volume": 71577.0}, {"date": "2021-08-16", "close": 57.4, "volume": 69155.0}, {"date": "2021-08-17", "close": 56.73, "volume": 55399.0}, {"date": "2021-08-18", "close": 55.9, "volume": 66641.0}, {"date": "2021-08-19", "close": 55.75, "volume": 62001.0}, {"date": "2021-08-20", "close": 56.89, "volume": 80991.0}, {"date": "2021-08-23", "close": 57.31, "volume": 52293.0}, {"date": "2021-08-24", "close": 56.61, "volume": 43237.0}, {"date": "2021-08-25", "close": 56.46, "volume": 85211.0}, {"date": "2021-08-26", "close": 55.76, "volume": 55872.0}, {"date": "2021-08-27", "close": 57.31, "volume": 109690.0}, {"date": "2021-08-30", "close": 56.42, "volume": 50494.0}, {"date": "2021-08-31", "close": 56.74, "volume": 66251.0}, {"date": "2021-09-01", "close": 56.69, "volume": 47286.0}, {"date": "2021-09-02", "close": 56.58, "volume": 46484.0}, {"date": "2021-09-03", "close": 56.33, "volume": 77906.0}, {"date": "2021-09-07", "close": 56.59, "volume": 100889.0}, {"date": "2021-09-08", "close": 56.14, "volume": 98499.0}, {"date": "2021-09-09", "close": 55.42, "volume": 78138.0}, {"date": "2021-09-10", "close": 54.52, "volume": 65194.0}, {"date": "2021-09-13", "close": 54.06, "volume": 114337.0}, {"date": "2021-09-14", "close": 54.03, "volume": 96278.0}, {"date": "2021-09-15", "close": 54.86, "volume": 80733.0}, {"date": "2021-09-16", "close": 54.63, "volume": 93989.0}, {"date": "2021-09-17", "close": 55.15, "volume": 397275.0}, {"date": "2021-09-20", "close": 54.07, "volume": 93029.0}, {"date": "2021-09-21", "close": 54.08, "volume": 69873.0}, {"date": "2021-09-22", "close": 54.43, "volume": 59952.0}, {"date": "2021-09-23", "close": 55.1, "volume": 84330.0}, {"date": "2021-09-24", "close": 55.51, "volume": 83603.0}, {"date": "2021-09-27", "close": 56.68, "volume": 92055.0}, {"date": "2021-09-28", "close": 55.75, "volume": 67693.0}, {"date": "2021-09-29", "close": 56.67, "volume": 78577.0}, {"date": "2021-09-30", "close": 56.26, "volume": 76121.0}, {"date": "2021-10-01", "close": 57.09, "volume": 110814.0}, {"date": "2021-10-04", "close": 56.75, "volume": 77471.0}, {"date": "2021-10-05", "close": 55.85, "volume": 107437.0}, {"date": "2021-10-06", "close": 56.13, "volume": 38471.0}, {"date": "2021-10-07", "close": 56.45, "volume": 50571.0}, {"date": "2021-10-08", "close": 56.19, "volume": 31738.0}, {"date": "2021-10-11", "close": 55.25, "volume": 38789.0}, {"date": "2021-10-12", "close": 55.09, "volume": 59042.0}, {"date": "2021-10-13", "close": 54.18, "volume": 60457.0}, {"date": "2021-10-14", "close": 54.9, "volume": 47636.0}, {"date": "2021-10-15", "close": 54.77, "volume": 79637.0}, {"date": "2021-10-18", "close": 54.75, "volume": 57554.0}, {"date": "2021-10-19", "close": 54.83, "volume": 59357.0}, {"date": "2021-10-20", "close": 55.62, "volume": 45981.0}, {"date": "2021-10-21", "close": 55.73, "volume": 86071.0}, {"date": "2021-10-22", "close": 57.24, "volume": 52137.0}, {"date": "2021-10-25", "close": 57.15, "volume": 71273.0}, {"date": "2021-10-26", "close": 56.18, "volume": 60206.0}, {"date": "2021-10-27", "close": 54.11, "volume": 84785.0}, {"date": "2021-10-28", "close": 55.26, "volume": 62767.0}, {"date": "2021-10-29", "close": 55.76, "volume": 57440.0}, {"date": "2021-11-01", "close": 56.4, "volume": 98160.0}, {"date": "2021-11-02", "close": 55.42, "volume": 57332.0}, {"date": "2021-11-03", "close": 56.23, "volume": 155100.0}, {"date": "2021-11-04", "close": 55.96, "volume": 82540.0}, {"date": "2021-11-05", "close": 57.1, "volume": 75694.0}, {"date": "2021-11-08", "close": 56.95, "volume": 64382.0}, {"date": "2021-11-09", "close": 57.14, "volume": 58253.0}, {"date": "2021-11-10", "close": 57.8, "volume": 68320.0}, {"date": "2021-11-11", "close": 57.88, "volume": 54545.0}, {"date": "2021-11-12", "close": 57.09, "volume": 60145.0}, {"date": "2021-11-15", "close": 57.21, "volume": 65011.0}, {"date": "2021-11-16", "close": 56.83, "volume": 52713.0}, {"date": "2021-11-17", "close": 57.19, "volume": 98956.0}, {"date": "2021-11-18", "close": 56.55, "volume": 70053.0}, {"date": "2021-11-19", "close": 56.38, "volume": 75791.0}, {"date": "2021-11-22", "close": 57.93, "volume": 143332.0}, {"date": "2021-11-23", "close": 58.0, "volume": 70305.0}, {"date": "2021-11-24", "close": 57.82, "volume": 65116.0}, {"date": "2021-11-26", "close": 54.61, "volume": 72734.0}, {"date": "2021-11-29", "close": 54.1, "volume": 84844.0}, {"date": "2021-11-30", "close": 53.78, "volume": 93873.0}, {"date": "2021-12-01", "close": 54.07, "volume": 80353.0}, {"date": "2021-12-02", "close": 55.83, "volume": 58828.0}, {"date": "2021-12-03", "close": 54.5, "volume": 93160.0}, {"date": "2021-12-06", "close": 56.9, "volume": 117463.0}, {"date": "2021-12-07", "close": 56.85, "volume": 105634.0}, {"date": "2021-12-08", "close": 57.24, "volume": 58007.0}, {"date": "2021-12-09", "close": 56.84, "volume": 40486.0}, {"date": "2021-12-10", "close": 57.56, "volume": 57698.0}, {"date": "2021-12-13", "close": 56.67, "volume": 73035.0}, {"date": "2021-12-14", "close": 56.93, "volume": 116342.0}, {"date": "2021-12-15", "close": 56.58, "volume": 255205.0}, {"date": "2021-12-16", "close": 57.31, "volume": 114419.0}, {"date": "2021-12-17", "close": 57.12, "volume": 765405.0}, {"date": "2021-12-20", "close": 55.48, "volume": 111546.0}, {"date": "2021-12-21", "close": 56.61, "volume": 75083.0}, {"date": "2021-12-22", "close": 56.77, "volume": 58479.0}, {"date": "2021-12-23", "close": 56.86, "volume": 75536.0}, {"date": "2021-12-27", "close": 57.33, "volume": 58444.0}, {"date": "2021-12-28", "close": 57.53, "volume": 39746.0}, {"date": "2021-12-29", "close": 57.67, "volume": 40818.0}, {"date": "2021-12-30", "close": 57.64, "volume": 62105.0}, {"date": "2021-12-31", "close": 57.73, "volume": 51155.0}, {"date": "2022-01-03", "close": 58.47, "volume": 83973.0}, {"date": "2022-01-04", "close": 58.7, "volume": 80283.0}, {"date": "2022-01-05", "close": 58.78, "volume": 59021.0}, {"date": "2022-01-06", "close": 59.78, "volume": 70697.0}, {"date": "2022-01-07", "close": 59.56, "volume": 87555.0}, {"date": "2022-01-10", "close": 60.62, "volume": 124545.0}, {"date": "2022-01-11", "close": 59.58, "volume": 58921.0}, {"date": "2022-01-12", "close": 59.31, "volume": 58806.0}, {"date": "2022-01-13", "close": 59.82, "volume": 39537.0}, {"date": "2022-01-14", "close": 60.33, "volume": 90477.0}, {"date": "2022-01-18", "close": 60.2, "volume": 73746.0}, {"date": "2022-01-19", "close": 58.93, "volume": 58727.0}, {"date": "2022-01-20", "close": 59.0, "volume": 110872.0}, {"date": "2022-01-21", "close": 58.54, "volume": 155811.0}, {"date": "2022-01-24", "close": 59.45, "volume": 165266.0}, {"date": "2022-01-25", "close": 59.47, "volume": 141802.0}, {"date": "2022-01-26", "close": 58.51, "volume": 93792.0}, {"date": "2022-01-27", "close": 57.64, "volume": 90395.0}, {"date": "2022-01-28", "close": 57.68, "volume": 80241.0}, {"date": "2022-01-31", "close": 58.08, "volume": 93664.0}, {"date": "2022-02-01", "close": 58.18, "volume": 69198.0}, {"date": "2022-02-02", "close": 57.87, "volume": 86189.0}, {"date": "2022-02-03", "close": 58.07, "volume": 71082.0}, {"date": "2022-02-04", "close": 57.86, "volume": 79552.0}, {"date": "2022-02-07", "close": 58.57, "volume": 78998.0}, {"date": "2022-02-08", "close": 59.32, "volume": 66605.0}, {"date": "2022-02-09", "close": 58.52, "volume": 115995.0}, {"date": "2022-02-10", "close": 58.7, "volume": 179465.0}, {"date": "2022-02-11", "close": 59.24, "volume": 90403.0}, {"date": "2022-02-14", "close": 58.99, "volume": 109075.0}, {"date": "2022-02-15", "close": 59.92, "volume": 62810.0}, {"date": "2022-02-16", "close": 60.66, "volume": 63960.0}, {"date": "2022-02-17", "close": 59.35, "volume": 152188.0}, {"date": "2022-02-18", "close": 59.92, "volume": 111277.0}, {"date": "2022-02-22", "close": 59.71, "volume": 81589.0}, {"date": "2022-02-23", "close": 58.49, "volume": 83984.0}, {"date": "2022-02-24", "close": 57.54, "volume": 99557.0}, {"date": "2022-02-25", "close": 59.23, "volume": 80445.0}, {"date": "2022-02-28", "close": 59.32, "volume": 113835.0}, {"date": "2022-03-01", "close": 58.24, "volume": 198313.0}, {"date": "2022-03-02", "close": 59.68, "volume": 83666.0}, {"date": "2022-03-03", "close": 60.05, "volume": 68109.0}, {"date": "2022-03-04", "close": 59.6, "volume": 89488.0}, {"date": "2022-03-07", "close": 58.67, "volume": 84550.0}, {"date": "2022-03-08", "close": 58.89, "volume": 97632.0}, {"date": "2022-03-09", "close": 59.06, "volume": 56880.0}, {"date": "2022-03-10", "close": 60.01, "volume": 75047.0}, {"date": "2022-03-11", "close": 61.58, "volume": 91274.0}, {"date": "2022-03-14", "close": 62.41, "volume": 117600.0}, {"date": "2022-03-15", "close": 62.4, "volume": 164752.0}, {"date": "2022-03-16", "close": 62.76, "volume": 147480.0}, {"date": "2022-03-17", "close": 62.43, "volume": 123668.0}, {"date": "2022-03-18", "close": 60.6, "volume": 187105.0}, {"date": "2022-03-21", "close": 60.96, "volume": 65206.0}, {"date": "2022-03-22", "close": 61.26, "volume": 88408.0}, {"date": "2022-03-23", "close": 59.79, "volume": 85748.0}, {"date": "2022-03-24", "close": 60.42, "volume": 70348.0}, {"date": "2022-03-25", "close": 62.12, "volume": 65373.0}, {"date": "2022-03-28", "close": 61.58, "volume": 66228.0}, {"date": "2022-03-29", "close": 62.38, "volume": 104584.0}, {"date": "2022-03-30", "close": 60.47, "volume": 74391.0}, {"date": "2022-03-31", "close": 60.5, "volume": 100690.0}, {"date": "2022-04-01", "close": 60.59, "volume": 128856.0}, {"date": "2022-04-04", "close": 60.89, "volume": 182411.0}, {"date": "2022-04-05", "close": 60.35, "volume": 122916.0}, {"date": "2022-04-06", "close": 60.02, "volume": 141056.0}, {"date": "2022-04-07", "close": 59.59, "volume": 88117.0}, {"date": "2022-04-08", "close": 59.15, "volume": 79831.0}, {"date": "2022-04-11", "close": 59.06, "volume": 94957.0}, {"date": "2022-04-12", "close": 59.12, "volume": 125219.0}, {"date": "2022-04-13", "close": 59.57, "volume": 66841.0}, {"date": "2022-04-14", "close": 59.04, "volume": 63779.0}, {"date": "2022-04-18", "close": 58.59, "volume": 66119.0}, {"date": "2022-04-19", "close": 59.39, "volume": 153292.0}, {"date": "2022-04-20", "close": 59.49, "volume": 100617.0}, {"date": "2022-04-21", "close": 60.46, "volume": 185733.0}, {"date": "2022-04-22", "close": 61.3, "volume": 186078.0}, {"date": "2022-04-25", "close": 60.98, "volume": 170292.0}, {"date": "2022-04-26", "close": 58.99, "volume": 160056.0}, {"date": "2022-04-27", "close": 59.02, "volume": 141258.0}, {"date": "2022-04-28", "close": 60.2, "volume": 117155.0}, {"date": "2022-04-29", "close": 58.92, "volume": 125393.0}, {"date": "2022-05-02", "close": 59.12, "volume": 141065.0}, {"date": "2022-05-03", "close": 58.37, "volume": 100074.0}, {"date": "2022-05-04", "close": 59.6, "volume": 115088.0}, {"date": "2022-05-05", "close": 58.68, "volume": 98650.0}, {"date": "2022-05-06", "close": 57.92, "volume": 88292.0}, {"date": "2022-05-09", "close": 58.24, "volume": 99819.0}, {"date": "2022-05-10", "close": 57.27, "volume": 140558.0}, {"date": "2022-05-11", "close": 57.63, "volume": 89451.0}, {"date": "2022-05-12", "close": 57.77, "volume": 95783.0}, {"date": "2022-05-13", "close": 57.43, "volume": 95246.0}, {"date": "2022-05-16", "close": 57.17, "volume": 66414.0}, {"date": "2022-05-17", "close": 57.96, "volume": 66767.0}, {"date": "2022-05-18", "close": 57.66, "volume": 198916.0}, {"date": "2022-05-19", "close": 56.66, "volume": 136087.0}, {"date": "2022-05-20", "close": 57.67, "volume": 184991.0}, {"date": "2022-05-23", "close": 58.59, "volume": 107730.0}, {"date": "2022-05-24", "close": 58.51, "volume": 72673.0}, {"date": "2022-05-25", "close": 58.86, "volume": 86103.0}, {"date": "2022-05-26", "close": 59.99, "volume": 67116.0}, {"date": "2022-05-27", "close": 60.45, "volume": 67892.0}, {"date": "2022-05-31", "close": 60.21, "volume": 128846.0}, {"date": "2022-06-01", "close": 60.0, "volume": 59402.0}, {"date": "2022-06-02", "close": 60.12, "volume": 117608.0}, {"date": "2022-06-03", "close": 59.62, "volume": 83524.0}, {"date": "2022-06-06", "close": 59.67, "volume": 173982.0}, {"date": "2022-06-07", "close": 59.6, "volume": 75745.0}, {"date": "2022-06-08", "close": 58.87, "volume": 95931.0}, {"date": "2022-06-09", "close": 57.63, "volume": 77879.0}, {"date": "2022-06-10", "close": 57.29, "volume": 106244.0}, {"date": "2022-06-13", "close": 56.91, "volume": 110272.0}, {"date": "2022-06-14", "close": 57.16, "volume": 91059.0}, {"date": "2022-06-15", "close": 57.38, "volume": 89163.0}, {"date": "2022-06-16", "close": 56.62, "volume": 123587.0}, {"date": "2022-06-17", "close": 56.63, "volume": 161925.0}, {"date": "2022-06-21", "close": 57.81, "volume": 93629.0}, {"date": "2022-06-22", "close": 57.25, "volume": 84786.0}, {"date": "2022-06-23", "close": 56.48, "volume": 74333.0}, {"date": "2022-06-24", "close": 57.3, "volume": 340551.0}, {"date": "2022-06-27", "close": 57.43, "volume": 147569.0}, {"date": "2022-06-28", "close": 56.95, "volume": 103259.0}, {"date": "2022-06-29", "close": 56.25, "volume": 110901.0}, {"date": "2022-06-30", "close": 55.66, "volume": 129713.0}, {"date": "2022-07-01", "close": 56.2, "volume": 110521.0}, {"date": "2022-07-05", "close": 56.22, "volume": 149199.0}, {"date": "2022-07-06", "close": 55.5, "volume": 147970.0}, {"date": "2022-07-07", "close": 55.49, "volume": 146620.0}, {"date": "2022-07-08", "close": 55.43, "volume": 110267.0}, {"date": "2022-07-11", "close": 55.7, "volume": 150883.0}, {"date": "2022-07-12", "close": 55.57, "volume": 103118.0}, {"date": "2022-07-13", "close": 54.92, "volume": 114470.0}, {"date": "2022-07-14", "close": 54.27, "volume": 59149.0}, {"date": "2022-07-15", "close": 55.1, "volume": 120791.0}, {"date": "2022-07-18", "close": 55.0, "volume": 99078.0}, {"date": "2022-07-19", "close": 56.1, "volume": 104060.0}, {"date": "2022-07-20", "close": 56.18, "volume": 97499.0}, {"date": "2022-07-21", "close": 56.65, "volume": 153972.0}, {"date": "2022-07-22", "close": 59.11, "volume": 154834.0}, {"date": "2022-07-25", "close": 58.52, "volume": 127888.0}, {"date": "2022-07-26", "close": 59.75, "volume": 111039.0}, {"date": "2022-07-27", "close": 58.74, "volume": 114725.0}, {"date": "2022-07-28", "close": 59.74, "volume": 91025.0}, {"date": "2022-07-29", "close": 60.01, "volume": 165105.0}, {"date": "2022-08-01", "close": 59.87, "volume": 136587.0}, {"date": "2022-08-02", "close": 59.24, "volume": 85547.0}, {"date": "2022-08-03", "close": 59.08, "volume": 93046.0}, {"date": "2022-08-04", "close": 58.93, "volume": 141041.0}, {"date": "2022-08-05", "close": 59.05, "volume": 68201.0}, {"date": "2022-08-08", "close": 58.95, "volume": 92366.0}, {"date": "2022-08-09", "close": 59.02, "volume": 105405.0}, {"date": "2022-08-10", "close": 59.25, "volume": 99713.0}, {"date": "2022-08-11", "close": 59.89, "volume": 52903.0}, {"date": "2022-08-12", "close": 60.02, "volume": 92586.0}, {"date": "2022-08-15", "close": 60.61, "volume": 196226.0}, {"date": "2022-08-16", "close": 61.52, "volume": 115815.0}, {"date": "2022-08-17", "close": 60.91, "volume": 58454.0}, {"date": "2022-08-18", "close": 60.71, "volume": 70044.0}, {"date": "2022-08-19", "close": 60.19, "volume": 116556.0}, {"date": "2022-08-22", "close": 59.54, "volume": 165978.0}, {"date": "2022-08-23", "close": 58.44, "volume": 77481.0}, {"date": "2022-08-24", "close": 57.98, "volume": 77935.0}, {"date": "2022-08-25", "close": 58.88, "volume": 88335.0}, {"date": "2022-08-26", "close": 58.42, "volume": 65979.0}, {"date": "2022-08-29", "close": 57.1, "volume": 84867.0}, {"date": "2022-08-30", "close": 56.33, "volume": 111624.0}, {"date": "2022-08-31", "close": 55.95, "volume": 101540.0}, {"date": "2022-09-01", "close": 55.54, "volume": 69910.0}, {"date": "2022-09-02", "close": 55.49, "volume": 58090.0}, {"date": "2022-09-06", "close": 54.69, "volume": 112056.0}, {"date": "2022-09-07", "close": 55.57, "volume": 103395.0}, {"date": "2022-09-08", "close": 55.86, "volume": 72377.0}, {"date": "2022-09-09", "close": 56.23, "volume": 99828.0}, {"date": "2022-09-12", "close": 56.32, "volume": 76624.0}, {"date": "2022-09-13", "close": 54.84, "volume": 111768.0}, {"date": "2022-09-14", "close": 54.71, "volume": 120515.0}, {"date": "2022-09-15", "close": 54.59, "volume": 116410.0}, {"date": "2022-09-16", "close": 54.71, "volume": 253940.0}, {"date": "2022-09-19", "close": 54.98, "volume": 91967.0}, {"date": "2022-09-20", "close": 55.77, "volume": 166687.0}, {"date": "2022-09-21", "close": 55.73, "volume": 115196.0}, {"date": "2022-09-22", "close": 55.31, "volume": 185805.0}, {"date": "2022-09-23", "close": 55.29, "volume": 110087.0}, {"date": "2022-09-26", "close": 55.12, "volume": 112820.0}, {"date": "2022-09-27", "close": 54.58, "volume": 128882.0}, {"date": "2022-09-28", "close": 54.44, "volume": 136896.0}, {"date": "2022-09-29", "close": 52.7, "volume": 149892.0}, {"date": "2022-09-30", "close": 52.29, "volume": 158753.0}, {"date": "2022-10-03", "close": 53.27, "volume": 150685.0}, {"date": "2022-10-04", "close": 54.12, "volume": 137291.0}, {"date": "2022-10-05", "close": 53.63, "volume": 91697.0}, {"date": "2022-10-06", "close": 53.11, "volume": 112064.0}, {"date": "2022-10-07", "close": 52.22, "volume": 107221.0}, {"date": "2022-10-10", "close": 52.61, "volume": 80356.0}, {"date": "2022-10-11", "close": 53.27, "volume": 136937.0}, {"date": "2022-10-12", "close": 52.86, "volume": 107971.0}, {"date": "2022-10-13", "close": 54.32, "volume": 152269.0}, {"date": "2022-10-14", "close": 54.43, "volume": 108115.0}, {"date": "2022-10-17", "close": 55.13, "volume": 121624.0}, {"date": "2022-10-18", "close": 55.13, "volume": 89611.0}, {"date": "2022-10-19", "close": 54.43, "volume": 179942.0}, {"date": "2022-10-20", "close": 53.88, "volume": 272793.0}, {"date": "2022-10-21", "close": 57.66, "volume": 210089.0}, {"date": "2022-10-24", "close": 60.26, "volume": 278310.0}, {"date": "2022-10-25", "close": 61.69, "volume": 259051.0}, {"date": "2022-10-26", "close": 62.32, "volume": 180324.0}, {"date": "2022-10-27", "close": 61.5, "volume": 175865.0}, {"date": "2022-10-28", "close": 63.02, "volume": 173208.0}, {"date": "2022-10-31", "close": 62.73, "volume": 191731.0}, {"date": "2022-11-01", "close": 62.62, "volume": 134101.0}, {"date": "2022-11-02", "close": 61.41, "volume": 164764.0}, {"date": "2022-11-03", "close": 60.55, "volume": 81233.0}, {"date": "2022-11-04", "close": 61.22, "volume": 129728.0}, {"date": "2022-11-07", "close": 61.8, "volume": 161196.0}, {"date": "2022-11-08", "close": 61.97, "volume": 137129.0}, {"date": "2022-11-09", "close": 61.37, "volume": 78458.0}, {"date": "2022-11-10", "close": 63.39, "volume": 173356.0}, {"date": "2022-11-11", "close": 61.6, "volume": 131940.0}, {"date": "2022-11-14", "close": 61.32, "volume": 158637.0}, {"date": "2022-11-15", "close": 61.41, "volume": 95006.0}, {"date": "2022-11-16", "close": 60.87, "volume": 108896.0}, {"date": "2022-11-17", "close": 61.03, "volume": 117156.0}, {"date": "2022-11-18", "close": 61.92, "volume": 121628.0}, {"date": "2022-11-21", "close": 61.99, "volume": 152306.0}, {"date": "2022-11-22", "close": 61.86, "volume": 131109.0}, {"date": "2022-11-23", "close": 60.35, "volume": 116529.0}, {"date": "2022-11-25", "close": 61.0, "volume": 45030.0}, {"date": "2022-11-28", "close": 59.88, "volume": 104413.0}, {"date": "2022-11-29", "close": 59.95, "volume": 84203.0}, {"date": "2022-11-30", "close": 61.75, "volume": 275200.0}, {"date": "2022-12-01", "close": 61.56, "volume": 134428.0}, {"date": "2022-12-02", "close": 61.69, "volume": 110958.0}, {"date": "2022-12-05", "close": 60.0, "volume": 154718.0}, {"date": "2022-12-06", "close": 60.01, "volume": 176367.0}, {"date": "2022-12-07", "close": 59.35, "volume": 112739.0}, {"date": "2022-12-08", "close": 59.0, "volume": 117049.0}, {"date": "2022-12-09", "close": 58.28, "volume": 109520.0}, {"date": "2022-12-12", "close": 58.19, "volume": 188067.0}, {"date": "2022-12-13", "close": 58.05, "volume": 255129.0}, {"date": "2022-12-14", "close": 57.22, "volume": 284409.0}, {"date": "2022-12-15", "close": 56.59, "volume": 237803.0}, {"date": "2022-12-16", "close": 56.21, "volume": 1223052.0}, {"date": "2022-12-19", "close": 57.5, "volume": 201885.0}, {"date": "2022-12-20", "close": 57.6, "volume": 162347.0}, {"date": "2022-12-21", "close": 58.48, "volume": 255992.0}, {"date": "2022-12-22", "close": 58.0, "volume": 161294.0}, {"date": "2022-12-23", "close": 58.59, "volume": 183501.0}, {"date": "2022-12-27", "close": 58.75, "volume": 138833.0}, {"date": "2022-12-28", "close": 58.48, "volume": 110426.0}, {"date": "2022-12-29", "close": 59.09, "volume": 124658.0}, {"date": "2022-12-30", "close": 59.01, "volume": 88231.0}, {"date": "2023-01-03", "close": 58.34, "volume": 174992.0}, {"date": "2023-01-04", "close": 58.24, "volume": 202854.0}, {"date": "2023-01-05", "close": 57.06, "volume": 214261.0}, {"date": "2023-01-06", "close": 58.32, "volume": 138776.0}, {"date": "2023-01-09", "close": 57.76, "volume": 204552.0}, {"date": "2023-01-10", "close": 57.33, "volume": 168949.0}, {"date": "2023-01-11", "close": 57.48, "volume": 297035.0}, {"date": "2023-01-12", "close": 57.86, "volume": 189483.0}, {"date": "2023-01-13", "close": 58.16, "volume": 214208.0}, {"date": "2023-01-17", "close": 57.64, "volume": 135078.0}, {"date": "2023-01-18", "close": 56.27, "volume": 154854.0}, {"date": "2023-01-19", "close": 54.27, "volume": 332975.0}, {"date": "2023-01-20", "close": 55.98, "volume": 221324.0}, {"date": "2023-01-23", "close": 55.38, "volume": 275246.0}, {"date": "2023-01-24", "close": 55.48, "volume": 298289.0}, {"date": "2023-01-25", "close": 55.47, "volume": 117071.0}, {"date": "2023-01-26", "close": 55.4, "volume": 106383.0}, {"date": "2023-01-27", "close": 55.23, "volume": 126975.0}, {"date": "2023-01-30", "close": 54.8, "volume": 153751.0}, {"date": "2023-01-31", "close": 55.56, "volume": 151576.0}, {"date": "2023-02-01", "close": 55.41, "volume": 191282.0}, {"date": "2023-02-02", "close": 55.99, "volume": 263864.0}, {"date": "2023-02-03", "close": 56.51, "volume": 336518.0}, {"date": "2023-02-06", "close": 56.63, "volume": 166446.0}, {"date": "2023-02-07", "close": 56.67, "volume": 245413.0}, {"date": "2023-02-08", "close": 56.23, "volume": 182644.0}, {"date": "2023-02-09", "close": 56.3, "volume": 121259.0}, {"date": "2023-02-10", "close": 56.47, "volume": 287004.0}, {"date": "2023-02-13", "close": 56.58, "volume": 101716.0}, {"date": "2023-02-14", "close": 55.69, "volume": 115987.0}, {"date": "2023-02-15", "close": 56.03, "volume": 75656.0}, {"date": "2023-02-16", "close": 55.71, "volume": 73615.0}, {"date": "2023-02-17", "close": 56.36, "volume": 107667.0}, {"date": "2023-02-21", "close": 56.19, "volume": 128283.0}, {"date": "2023-02-22", "close": 56.02, "volume": 190538.0}, {"date": "2023-02-23", "close": 56.06, "volume": 133628.0}, {"date": "2023-02-24", "close": 55.45, "volume": 116339.0}, {"date": "2023-02-27", "close": 55.15, "volume": 83491.0}, {"date": "2023-02-28", "close": 55.12, "volume": 175783.0}, {"date": "2023-03-01", "close": 55.09, "volume": 94256.0}, {"date": "2023-03-02", "close": 54.67, "volume": 181641.0}, {"date": "2023-03-03", "close": 55.35, "volume": 260182.0}, {"date": "2023-03-06", "close": 54.91, "volume": 215107.0}, {"date": "2023-03-07", "close": 53.6, "volume": 261869.0}, {"date": "2023-03-08", "close": 53.39, "volume": 103528.0}, {"date": "2023-03-09", "close": 51.66, "volume": 356338.0}, {"date": "2023-03-10", "close": 50.77, "volume": 490607.0}, {"date": "2023-03-13", "close": 48.82, "volume": 546280.0}, {"date": "2023-03-14", "close": 50.91, "volume": 273605.0}, {"date": "2023-03-15", "close": 48.76, "volume": 517149.0}, {"date": "2023-03-16", "close": 50.31, "volume": 282817.0}, {"date": "2023-03-17", "close": 48.77, "volume": 529083.0}, {"date": "2023-03-20", "close": 48.72, "volume": 277453.0}, {"date": "2023-03-21", "close": 48.69, "volume": 230275.0}, {"date": "2023-03-22", "close": 46.87, "volume": 238122.0}, {"date": "2023-03-23", "close": 45.03, "volume": 171706.0}, {"date": "2023-03-24", "close": 46.28, "volume": 213966.0}, {"date": "2023-03-27", "close": 46.05, "volume": 155037.0}, {"date": "2023-03-28", "close": 45.32, "volume": 141302.0}, {"date": "2023-03-29", "close": 45.21, "volume": 163479.0}, {"date": "2023-03-30", "close": 44.04, "volume": 236571.0}, {"date": "2023-03-31", "close": 44.3, "volume": 184931.0}, {"date": "2023-04-03", "close": 43.5, "volume": 260373.0}, {"date": "2023-04-04", "close": 41.64, "volume": 182643.0}, {"date": "2023-04-05", "close": 41.19, "volume": 198042.0}, {"date": "2023-04-06", "close": 42.18, "volume": 213364.0}, {"date": "2023-04-10", "close": 41.81, "volume": 229455.0}, {"date": "2023-04-11", "close": 41.36, "volume": 142884.0}, {"date": "2023-04-12", "close": 40.79, "volume": 142152.0}, {"date": "2023-04-13", "close": 41.19, "volume": 150561.0}, {"date": "2023-04-14", "close": 40.42, "volume": 220904.0}, {"date": "2023-04-17", "close": 41.63, "volume": 635692.0}, {"date": "2023-04-18", "close": 40.57, "volume": 273472.0}, {"date": "2023-04-19", "close": 41.2, "volume": 261191.0}, {"date": "2023-04-20", "close": 41.16, "volume": 238513.0}, {"date": "2023-04-21", "close": 40.96, "volume": 159536.0}, {"date": "2023-04-24", "close": 40.99, "volume": 244277.0}, {"date": "2023-04-25", "close": 39.56, "volume": 204446.0}, {"date": "2023-04-26", "close": 39.62, "volume": 180086.0}, {"date": "2023-04-27", "close": 40.1, "volume": 184619.0}, {"date": "2023-04-28", "close": 40.51, "volume": 153037.0}, {"date": "2023-05-01", "close": 39.86, "volume": 265000.0}, {"date": "2023-05-02", "close": 37.77, "volume": 278378.0}, {"date": "2023-05-03", "close": 37.47, "volume": 304943.0}, {"date": "2023-05-04", "close": 37.73, "volume": 452713.0}, {"date": "2023-05-05", "close": 38.6, "volume": 277516.0}, {"date": "2023-05-08", "close": 37.8, "volume": 279012.0}, {"date": "2023-05-09", "close": 37.86, "volume": 195177.0}, {"date": "2023-05-10", "close": 38.07, "volume": 175808.0}, {"date": "2023-05-11", "close": 37.66, "volume": 159581.0}, {"date": "2023-05-12", "close": 37.68, "volume": 148084.0}, {"date": "2023-05-15", "close": 37.77, "volume": 142667.0}, {"date": "2023-05-16", "close": 36.85, "volume": 170380.0}, {"date": "2023-05-17", "close": 39.17, "volume": 248974.0}, {"date": "2023-05-18", "close": 39.55, "volume": 378733.0}, {"date": "2023-05-19", "close": 38.28, "volume": 192324.0}, {"date": "2023-05-22", "close": 39.36, "volume": 186541.0}, {"date": "2023-05-23", "close": 40.04, "volume": 140827.0}, {"date": "2023-05-24", "close": 39.44, "volume": 163203.0}, {"date": "2023-05-25", "close": 39.05, "volume": 113465.0}, {"date": "2023-05-26", "close": 39.33, "volume": 112851.0}, {"date": "2023-05-30", "close": 39.19, "volume": 103714.0}, {"date": "2023-05-31", "close": 37.83, "volume": 165615.0}, {"date": "2023-06-01", "close": 38.8, "volume": 139079.0}, {"date": "2023-06-02", "close": 41.23, "volume": 200893.0}, {"date": "2023-06-05", "close": 40.29, "volume": 193643.0}, {"date": "2023-06-06", "close": 41.76, "volume": 218358.0}, {"date": "2023-06-07", "close": 43.29, "volume": 169209.0}, {"date": "2023-06-08", "close": 42.37, "volume": 126295.0}, {"date": "2023-06-09", "close": 41.8, "volume": 213773.0}, {"date": "2023-06-12", "close": 41.38, "volume": 131481.0}, {"date": "2023-06-13", "close": 42.61, "volume": 124045.0}, {"date": "2023-06-14", "close": 41.33, "volume": 138998.0}, {"date": "2023-06-15", "close": 42.23, "volume": 137485.0}, {"date": "2023-06-16", "close": 41.73, "volume": 413907.0}, {"date": "2023-06-20", "close": 41.09, "volume": 125381.0}, {"date": "2023-06-21", "close": 40.57, "volume": 90331.0}, {"date": "2023-06-22", "close": 39.63, "volume": 136622.0}, {"date": "2023-06-23", "close": 38.94, "volume": 215670.0}, {"date": "2023-06-26", "close": 38.75, "volume": 96331.0}, {"date": "2023-06-27", "close": 38.7, "volume": 86602.0}, {"date": "2023-06-28", "close": 38.72, "volume": 100630.0}, {"date": "2023-06-29", "close": 38.98, "volume": 101993.0}, {"date": "2023-06-30", "close": 38.3, "volume": 99021.0}, {"date": "2023-07-03", "close": 39.13, "volume": 64489.0}, {"date": "2023-07-05", "close": 39.23, "volume": 122087.0}, {"date": "2023-07-06", "close": 38.87, "volume": 148878.0}, {"date": "2023-07-07", "close": 39.81, "volume": 200457.0}, {"date": "2023-07-10", "close": 40.63, "volume": 160892.0}, {"date": "2023-07-11", "close": 40.77, "volume": 146996.0}, {"date": "2023-07-12", "close": 41.7, "volume": 144220.0}, {"date": "2023-07-13", "close": 42.36, "volume": 144677.0}, {"date": "2023-07-14", "close": 42.39, "volume": 141287.0}, {"date": "2023-07-17", "close": 43.01, "volume": 127638.0}, {"date": "2023-07-18", "close": 44.32, "volume": 143000.0}, {"date": "2023-07-19", "close": 45.22, "volume": 130667.0}, {"date": "2023-07-20", "close": 45.93, "volume": 253244.0}, {"date": "2023-07-21", "close": 46.18, "volume": 199867.0}, {"date": "2023-07-24", "close": 47.76, "volume": 173807.0}, {"date": "2023-07-25", "close": 48.21, "volume": 191580.0}, {"date": "2023-07-26", "close": 48.68, "volume": 192038.0}, {"date": "2023-07-27", "close": 48.73, "volume": 321665.0}, {"date": "2023-07-28", "close": 49.27, "volume": 122064.0}, {"date": "2023-07-31", "close": 49.19, "volume": 204213.0}, {"date": "2023-08-01", "close": 48.96, "volume": 111878.0}, {"date": "2023-08-02", "close": 48.86, "volume": 104702.0}, {"date": "2023-08-03", "close": 49.04, "volume": 74179.0}, {"date": "2023-08-04", "close": 49.26, "volume": 125663.0}, {"date": "2023-08-07", "close": 49.87, "volume": 92374.0}, {"date": "2023-08-08", "close": 48.8, "volume": 107199.0}, {"date": "2023-08-09", "close": 49.0, "volume": 168130.0}, {"date": "2023-08-10", "close": 48.24, "volume": 180731.0}, {"date": "2023-08-11", "close": 48.24, "volume": 104606.0}, {"date": "2023-08-14", "close": 47.15, "volume": 101518.0}, {"date": "2023-08-15", "close": 46.33, "volume": 145684.0}, {"date": "2023-08-16", "close": 45.96, "volume": 98033.0}, {"date": "2023-08-17", "close": 45.93, "volume": 58505.0}, {"date": "2023-08-18", "close": 45.77, "volume": 136659.0}, {"date": "2023-08-21", "close": 45.53, "volume": 115448.0}, {"date": "2023-08-22", "close": 44.06, "volume": 93113.0}, {"date": "2023-08-23", "close": 44.18, "volume": 85085.0}, {"date": "2023-08-24", "close": 44.46, "volume": 87292.0}, {"date": "2023-08-25", "close": 43.92, "volume": 42985.0}, {"date": "2023-08-28", "close": 44.38, "volume": 92110.0}, {"date": "2023-08-29", "close": 44.13, "volume": 68238.0}, {"date": "2023-08-30", "close": 43.78, "volume": 94823.0}, {"date": "2023-08-31", "close": 44.03, "volume": 94936.0}, {"date": "2023-09-01", "close": 45.18, "volume": 115378.0}, {"date": "2023-09-05", "close": 44.23, "volume": 109856.0}, {"date": "2023-09-06", "close": 43.7, "volume": 90512.0}, {"date": "2023-09-07", "close": 43.52, "volume": 78290.0}, {"date": "2023-09-08", "close": 43.6, "volume": 84139.0}, {"date": "2023-09-11", "close": 43.52, "volume": 95789.0}, {"date": "2023-09-12", "close": 43.68, "volume": 81444.0}, {"date": "2023-09-13", "close": 43.37, "volume": 85307.0}, {"date": "2023-09-14", "close": 44.17, "volume": 120909.0}, {"date": "2023-09-15", "close": 43.83, "volume": 690435.0}, {"date": "2023-09-18", "close": 42.73, "volume": 92072.0}, {"date": "2023-09-19", "close": 42.31, "volume": 92670.0}, {"date": "2023-09-20", "close": 42.51, "volume": 69048.0}, {"date": "2023-09-21", "close": 42.6, "volume": 72777.0}, {"date": "2023-09-22", "close": 42.34, "volume": 49167.0}, {"date": "2023-09-25", "close": 42.7, "volume": 48153.0}, {"date": "2023-09-26", "close": 42.19, "volume": 100493.0}, {"date": "2023-09-27", "close": 42.13, "volume": 103118.0}, {"date": "2023-09-28", "close": 42.59, "volume": 148487.0}, {"date": "2023-09-29", "close": 43.25, "volume": 139810.0}, {"date": "2023-10-02", "close": 43.3, "volume": 152094.0}, {"date": "2023-10-03", "close": 42.59, "volume": 74325.0}, {"date": "2023-10-04", "close": 43.22, "volume": 87176.0}, {"date": "2023-10-05", "close": 43.67, "volume": 88457.0}, {"date": "2023-10-06", "close": 44.75, "volume": 136897.0}, {"date": "2023-10-09", "close": 44.44, "volume": 65531.0}, {"date": "2023-10-10", "close": 44.57, "volume": 86926.0}, {"date": "2023-10-11", "close": 44.55, "volume": 47510.0}, {"date": "2023-10-12", "close": 44.23, "volume": 89562.0}, {"date": "2023-10-13", "close": 43.36, "volume": 56825.0}, {"date": "2023-10-16", "close": 43.99, "volume": 79867.0}, {"date": "2023-10-17", "close": 45.96, "volume": 212973.0}, {"date": "2023-10-18", "close": 44.92, "volume": 178548.0}, {"date": "2023-10-19", "close": 44.77, "volume": 188193.0}, {"date": "2023-10-20", "close": 45.67, "volume": 261700.0}, {"date": "2023-10-23", "close": 45.72, "volume": 219214.0}, {"date": "2023-10-24", "close": 45.51, "volume": 128155.0}, {"date": "2023-10-25", "close": 45.78, "volume": 148789.0}, {"date": "2023-10-26", "close": 47.38, "volume": 121625.0}, {"date": "2023-10-27", "close": 46.25, "volume": 245368.0}, {"date": "2023-10-30", "close": 47.24, "volume": 187053.0}, {"date": "2023-10-31", "close": 47.24, "volume": 94661.0}, {"date": "2023-11-01", "close": 46.9, "volume": 125283.0}, {"date": "2023-11-02", "close": 48.32, "volume": 106761.0}, {"date": "2023-11-03", "close": 49.36, "volume": 121157.0}, {"date": "2023-11-06", "close": 48.96, "volume": 93471.0}, {"date": "2023-11-07", "close": 48.23, "volume": 92111.0}, {"date": "2023-11-08", "close": 47.13, "volume": 144241.0}, {"date": "2023-11-09", "close": 46.76, "volume": 153547.0}, {"date": "2023-11-10", "close": 46.94, "volume": 125645.0}, {"date": "2023-11-13", "close": 47.82, "volume": 90755.0}, {"date": "2023-11-14", "close": 50.45, "volume": 133110.0}, {"date": "2023-11-15", "close": 50.6, "volume": 126785.0}, {"date": "2023-11-16", "close": 50.01, "volume": 85033.0}, {"date": "2023-11-17", "close": 50.22, "volume": 118011.0}, {"date": "2023-11-20", "close": 49.95, "volume": 76127.0}, {"date": "2023-11-21", "close": 48.75, "volume": 61702.0}, {"date": "2023-11-22", "close": 48.72, "volume": 107954.0}, {"date": "2023-11-24", "close": 48.83, "volume": 34809.0}, {"date": "2023-11-27", "close": 48.98, "volume": 78825.0}, {"date": "2023-11-28", "close": 49.58, "volume": 108574.0}, {"date": "2023-11-29", "close": 50.02, "volume": 124316.0}, {"date": "2023-11-30", "close": 50.71, "volume": 150745.0}, {"date": "2023-12-01", "close": 52.38, "volume": 204566.0}, {"date": "2023-12-04", "close": 53.22, "volume": 98689.0}, {"date": "2023-12-05", "close": 53.19, "volume": 134118.0}, {"date": "2023-12-06", "close": 53.25, "volume": 380278.0}, {"date": "2023-12-07", "close": 54.0, "volume": 160596.0}, {"date": "2023-12-08", "close": 54.0, "volume": 92375.0}, {"date": "2023-12-11", "close": 54.54, "volume": 91014.0}, {"date": "2023-12-12", "close": 53.46, "volume": 89510.0}, {"date": "2023-12-13", "close": 56.0, "volume": 186653.0}, {"date": "2023-12-14", "close": 55.69, "volume": 258736.0}, {"date": "2023-12-15", "close": 56.68, "volume": 571008.0}, {"date": "2023-12-18", "close": 56.34, "volume": 165052.0}, {"date": "2023-12-19", "close": 56.48, "volume": 191082.0}, {"date": "2023-12-20", "close": 55.73, "volume": 195041.0}, {"date": "2023-12-21", "close": 56.07, "volume": 80863.0}, {"date": "2023-12-22", "close": 56.35, "volume": 79389.0}, {"date": "2023-12-26", "close": 56.96, "volume": 77622.0}, {"date": "2023-12-27", "close": 57.01, "volume": 60520.0}, {"date": "2023-12-28", "close": 57.21, "volume": 91728.0}, {"date": "2023-12-29", "close": 56.41, "volume": 79453.0}, {"date": "2024-01-02", "close": 56.31, "volume": 81988.0}, {"date": "2024-01-03", "close": 54.56, "volume": 117929.0}, {"date": "2024-01-04", "close": 55.5, "volume": 89236.0}, {"date": "2024-01-05", "close": 54.94, "volume": 127239.0}, {"date": "2024-01-08", "close": 55.58, "volume": 74473.0}, {"date": "2024-01-09", "close": 55.01, "volume": 123519.0}, {"date": "2024-01-10", "close": 55.33, "volume": 95928.0}, {"date": "2024-01-11", "close": 54.49, "volume": 207864.0}, {"date": "2024-01-12", "close": 54.39, "volume": 126264.0}, {"date": "2024-01-16", "close": 53.26, "volume": 150875.0}, {"date": "2024-01-17", "close": 52.88, "volume": 203264.0}, {"date": "2024-01-18", "close": 52.11, "volume": 139170.0}, {"date": "2024-01-19", "close": 49.79, "volume": 367921.0}, {"date": "2024-01-22", "close": 51.63, "volume": 417014.0}, {"date": "2024-01-23", "close": 49.49, "volume": 316070.0}, {"date": "2024-01-24", "close": 49.7, "volume": 319670.0}, {"date": "2024-01-25", "close": 47.81, "volume": 418497.0}, {"date": "2024-01-26", "close": 48.15, "volume": 200080.0}, {"date": "2024-01-29", "close": 49.18, "volume": 269800.0}, {"date": "2024-01-30", "close": 49.4, "volume": 137562.0}, {"date": "2024-01-31", "close": 47.72, "volume": 167702.0}, {"date": "2024-02-01", "close": 46.99, "volume": 165304.0}, {"date": "2024-02-02", "close": 46.32, "volume": 168555.0}, {"date": "2024-02-05", "close": 45.37, "volume": 119363.0}, {"date": "2024-02-06", "close": 44.98, "volume": 303544.0}, {"date": "2024-02-07", "close": 44.57, "volume": 209305.0}, {"date": "2024-02-08", "close": 44.67, "volume": 204258.0}, {"date": "2024-02-09", "close": 45.1, "volume": 107319.0}, {"date": "2024-02-12", "close": 45.86, "volume": 137579.0}, {"date": "2024-02-13", "close": 44.74, "volume": 207643.0}, {"date": "2024-02-14", "close": 45.6, "volume": 122439.0}, {"date": "2024-02-15", "close": 47.24, "volume": 139270.0}, {"date": "2024-02-16", "close": 46.72, "volume": 262855.0}, {"date": "2024-02-20", "close": 46.41, "volume": 132450.0}, {"date": "2024-02-21", "close": 46.24, "volume": 163561.0}, {"date": "2024-02-22", "close": 45.82, "volume": 96500.0}, {"date": "2024-02-23", "close": 46.18, "volume": 83828.0}, {"date": "2024-02-26", "close": 45.6, "volume": 108311.0}, {"date": "2024-02-27", "close": 45.59, "volume": 74765.0}, {"date": "2024-02-28", "close": 44.84, "volume": 141597.0}, {"date": "2024-02-29", "close": 45.71, "volume": 112092.0}, {"date": "2024-03-01", "close": 46.07, "volume": 146913.0}, {"date": "2024-03-04", "close": 45.86, "volume": 213236.0}, {"date": "2024-03-05", "close": 47.89, "volume": 199167.0}, {"date": "2024-03-06", "close": 47.48, "volume": 228195.0}, {"date": "2024-03-07", "close": 47.73, "volume": 106880.0}, {"date": "2024-03-08", "close": 48.38, "volume": 134757.0}, {"date": "2024-03-11", "close": 47.96, "volume": 67984.0}, {"date": "2024-03-12", "close": 47.02, "volume": 112313.0}, {"date": "2024-03-13", "close": 47.33, "volume": 120694.0}, {"date": "2024-03-14", "close": 46.33, "volume": 154822.0}, {"date": "2024-03-15", "close": 46.89, "volume": 330397.0}, {"date": "2024-03-18", "close": 46.32, "volume": 122896.0}, {"date": "2024-03-19", "close": 46.37, "volume": 117058.0}, {"date": "2024-03-20", "close": 47.61, "volume": 118169.0}, {"date": "2024-03-21", "close": 47.88, "volume": 149953.0}, {"date": "2024-03-22", "close": 47.29, "volume": 93295.0}, {"date": "2024-03-25", "close": 47.14, "volume": 59513.0}, {"date": "2024-03-26", "close": 47.26, "volume": 75612.0}, {"date": "2024-03-27", "close": 48.81, "volume": 111916.0}, {"date": "2024-03-28", "close": 48.88, "volume": 189925.0}, {"date": "2024-04-01", "close": 47.87, "volume": 135583.0}, {"date": "2024-04-02", "close": 47.32, "volume": 139466.0}, {"date": "2024-04-03", "close": 47.5, "volume": 139175.0}, {"date": "2024-04-04", "close": 47.39, "volume": 240322.0}, {"date": "2024-04-05", "close": 47.53, "volume": 119466.0}, {"date": "2024-04-08", "close": 48.23, "volume": 71082.0}, {"date": "2024-04-09", "close": 48.8, "volume": 77183.0}, {"date": "2024-04-10", "close": 46.82, "volume": 166342.0}, {"date": "2024-04-11", "close": 47.1, "volume": 96640.0}, {"date": "2024-04-12", "close": 46.62, "volume": 64801.0}, {"date": "2024-04-15", "close": 46.45, "volume": 81182.0}, {"date": "2024-04-16", "close": 45.62, "volume": 118793.0}, {"date": "2024-04-17", "close": 45.5, "volume": 111810.0}, {"date": "2024-04-18", "close": 45.55, "volume": 179675.0}, {"date": "2024-04-19", "close": 46.78, "volume": 169117.0}, {"date": "2024-04-22", "close": 47.37, "volume": 167750.0}, {"date": "2024-04-23", "close": 47.76, "volume": 129035.0}, {"date": "2024-04-24", "close": 47.86, "volume": 139606.0}, {"date": "2024-04-25", "close": 47.21, "volume": 126819.0}, {"date": "2024-04-26", "close": 47.44, "volume": 151506.0}, {"date": "2024-04-29", "close": 47.47, "volume": 86309.0}, {"date": "2024-04-30", "close": 46.55, "volume": 82982.0}, {"date": "2024-05-01", "close": 47.67, "volume": 101123.0}, {"date": "2024-05-02", "close": 48.56, "volume": 85285.0}, {"date": "2024-05-03", "close": 49.28, "volume": 96908.0}, {"date": "2024-05-06", "close": 49.32, "volume": 120978.0}, {"date": "2024-05-07", "close": 49.33, "volume": 102212.0}, {"date": "2024-05-08", "close": 49.49, "volume": 58929.0}, {"date": "2024-05-09", "close": 50.36, "volume": 189035.0}, {"date": "2024-05-10", "close": 50.02, "volume": 124693.0}, {"date": "2024-05-13", "close": 49.63, "volume": 107851.0}, {"date": "2024-05-14", "close": 49.3, "volume": 69298.0}, {"date": "2024-05-15", "close": 49.57, "volume": 76389.0}, {"date": "2024-05-16", "close": 49.92, "volume": 81562.0}, {"date": "2024-05-17", "close": 50.37, "volume": 141694.0}, {"date": "2024-05-20", "close": 50.27, "volume": 100281.0}, {"date": "2024-05-21", "close": 50.1, "volume": 56807.0}, {"date": "2024-05-22", "close": 49.58, "volume": 75465.0}, {"date": "2024-05-23", "close": 48.15, "volume": 92754.0}, {"date": "2024-05-24", "close": 48.23, "volume": 75218.0}, {"date": "2024-05-28", "close": 47.88, "volume": 66001.0}, {"date": "2024-05-29", "close": 47.24, "volume": 83508.0}, {"date": "2024-05-30", "close": 48.24, "volume": 82641.0}, {"date": "2024-05-31", "close": 48.82, "volume": 101370.0}, {"date": "2024-06-03", "close": 47.77, "volume": 57078.0}, {"date": "2024-06-04", "close": 47.05, "volume": 85774.0}, {"date": "2024-06-05", "close": 47.48, "volume": 73900.0}, {"date": "2024-06-06", "close": 47.87, "volume": 49742.0}, {"date": "2024-06-07", "close": 47.3, "volume": 59333.0}, {"date": "2024-06-10", "close": 46.14, "volume": 89441.0}, {"date": "2024-06-11", "close": 45.9, "volume": 88946.0}, {"date": "2024-06-12", "close": 47.16, "volume": 128523.0}, {"date": "2024-06-13", "close": 46.59, "volume": 70039.0}, {"date": "2024-06-14", "close": 45.96, "volume": 75738.0}, {"date": "2024-06-17", "close": 47.33, "volume": 103610.0}, {"date": "2024-06-18", "close": 47.27, "volume": 81245.0}, {"date": "2024-06-20", "close": 47.04, "volume": 60507.0}, {"date": "2024-06-21", "close": 46.73, "volume": 372574.0}, {"date": "2024-06-24", "close": 47.6, "volume": 75085.0}, {"date": "2024-06-25", "close": 46.8, "volume": 81439.0}, {"date": "2024-06-26", "close": 46.95, "volume": 121259.0}, {"date": "2024-06-27", "close": 47.18, "volume": 93247.0}, {"date": "2024-06-28", "close": 48.53, "volume": 516482.0}, {"date": "2024-07-01", "close": 48.18, "volume": 98407.0}, {"date": "2024-07-02", "close": 48.58, "volume": 76730.0}, {"date": "2024-07-03", "close": 48.17, "volume": 66433.0}, {"date": "2024-07-05", "close": 47.62, "volume": 63600.0}, {"date": "2024-07-08", "close": 48.09, "volume": 86152.0}, {"date": "2024-07-09", "close": 48.33, "volume": 117618.0}, {"date": "2024-07-10", "close": 49.8, "volume": 87917.0}, {"date": "2024-07-11", "close": 51.6, "volume": 192413.0}, {"date": "2024-07-12", "close": 51.73, "volume": 109495.0}, {"date": "2024-07-15", "close": 53.92, "volume": 186013.0}, {"date": "2024-07-16", "close": 56.6, "volume": 167828.0}, {"date": "2024-07-17", "close": 57.4, "volume": 202046.0}, {"date": "2024-07-18", "close": 55.54, "volume": 190841.0}, {"date": "2024-07-19", "close": 54.73, "volume": 162518.0}, {"date": "2024-07-22", "close": 53.91, "volume": 153701.0}, {"date": "2024-07-23", "close": 54.29, "volume": 173833.0}, {"date": "2024-07-24", "close": 53.78, "volume": 169942.0}, {"date": "2024-07-25", "close": 55.58, "volume": 185800.0}, {"date": "2024-07-26", "close": 55.82, "volume": 128907.0}, {"date": "2024-07-29", "close": 54.28, "volume": 110675.0}, {"date": "2024-07-30", "close": 54.31, "volume": 164631.0}, {"date": "2024-07-31", "close": 53.96, "volume": 170598.0}, {"date": "2024-08-01", "close": 52.16, "volume": 148401.0}, {"date": "2024-08-02", "close": 50.68, "volume": 115792.0}, {"date": "2024-08-05", "close": 48.58, "volume": 139810.0}, {"date": "2024-08-06", "close": 48.57, "volume": 190271.0}, {"date": "2024-08-07", "close": 48.29, "volume": 105708.0}, {"date": "2024-08-08", "close": 48.94, "volume": 91774.0}, {"date": "2024-08-09", "close": 48.57, "volume": 252577.0}, {"date": "2024-08-12", "close": 48.23, "volume": 89635.0}, {"date": "2024-08-13", "close": 48.53, "volume": 105318.0}, {"date": "2024-08-14", "close": 48.24, "volume": 56837.0}, {"date": "2024-08-15", "close": 49.41, "volume": 162006.0}, {"date": "2024-08-16", "close": 50.29, "volume": 142226.0}, {"date": "2024-08-19", "close": 50.71, "volume": 58458.0}, {"date": "2024-08-20", "close": 49.56, "volume": 59365.0}, {"date": "2024-08-21", "close": 49.94, "volume": 69794.0}, {"date": "2024-08-22", "close": 49.7, "volume": 51504.0}, {"date": "2024-08-23", "close": 52.08, "volume": 125251.0}, {"date": "2024-08-26", "close": 51.55, "volume": 86965.0}, {"date": "2024-08-27", "close": 50.87, "volume": 87068.0}, {"date": "2024-08-28", "close": 51.35, "volume": 63741.0}, {"date": "2024-08-29", "close": 51.52, "volume": 78163.0}, {"date": "2024-08-30", "close": 51.79, "volume": 71747.0}, {"date": "2024-09-03", "close": 51.44, "volume": 94718.0}, {"date": "2024-09-04", "close": 50.8, "volume": 67042.0}, {"date": "2024-09-05", "close": 50.18, "volume": 74745.0}, {"date": "2024-09-06", "close": 49.18, "volume": 108329.0}, {"date": "2024-09-09", "close": 49.22, "volume": 85629.0}, {"date": "2024-09-10", "close": 49.41, "volume": 90261.0}, {"date": "2024-09-11", "close": 48.87, "volume": 72431.0}, {"date": "2024-09-12", "close": 49.04, "volume": 78511.0}, {"date": "2024-09-13", "close": 49.98, "volume": 83091.0}, {"date": "2024-09-16", "close": 50.59, "volume": 76896.0}, {"date": "2024-09-17", "close": 50.69, "volume": 99258.0}, {"date": "2024-09-18", "close": 50.63, "volume": 123834.0}, {"date": "2024-09-19", "close": 51.85, "volume": 110075.0}, {"date": "2024-09-20", "close": 49.93, "volume": 587669.0}, {"date": "2024-09-23", "close": 50.34, "volume": 130985.0}, {"date": "2024-09-24", "close": 49.81, "volume": 85961.0}, {"date": "2024-09-25", "close": 49.02, "volume": 92443.0}, {"date": "2024-09-26", "close": 48.94, "volume": 86887.0}, {"date": "2024-09-27", "close": 49.0, "volume": 84023.0}, {"date": "2024-09-30", "close": 49.42, "volume": 69202.0}, {"date": "2024-10-01", "close": 48.06, "volume": 86887.0}, {"date": "2024-10-02", "close": 47.75, "volume": 141391.0}, {"date": "2024-10-03", "close": 47.55, "volume": 98673.0}, {"date": "2024-10-04", "close": 48.13, "volume": 75755.0}, {"date": "2024-10-07", "close": 47.65, "volume": 103781.0}, {"date": "2024-10-08", "close": 47.14, "volume": 108454.0}, {"date": "2024-10-09", "close": 47.56, "volume": 109336.0}, {"date": "2024-10-10", "close": 47.59, "volume": 98707.0}, {"date": "2024-10-11", "close": 48.97, "volume": 120366.0}, {"date": "2024-10-14", "close": 49.69, "volume": 71614.0}, {"date": "2024-10-15", "close": 50.28, "volume": 100956.0}, {"date": "2024-10-16", "close": 51.12, "volume": 94267.0}, {"date": "2024-10-17", "close": 51.92, "volume": 132451.0}, {"date": "2024-10-18", "close": 51.8, "volume": 115584.0}, {"date": "2024-10-21", "close": 51.16, "volume": 118404.0}, {"date": "2024-10-22", "close": 51.71, "volume": 61826.0}, {"date": "2024-10-23", "close": 51.73, "volume": 298121.0}, {"date": "2024-10-24", "close": 51.9, "volume": 141961.0}, {"date": "2024-10-25", "close": 51.08, "volume": 81335.0}, {"date": "2024-10-28", "close": 52.51, "volume": 103999.0}, {"date": "2024-10-29", "close": 51.91, "volume": 57687.0}, {"date": "2024-10-30", "close": 52.48, "volume": 95469.0}, {"date": "2024-10-31", "close": 51.52, "volume": 115150.0}, {"date": "2024-11-01", "close": 51.5, "volume": 74352.0}, {"date": "2024-11-04", "close": 50.61, "volume": 131387.0}, {"date": "2024-11-05", "close": 51.71, "volume": 81020.0}, {"date": "2024-11-06", "close": 58.23, "volume": 337582.0}, {"date": "2024-11-07", "close": 56.15, "volume": 255975.0}, {"date": "2024-11-08", "close": 56.755, "volume": 122301.0}, {"date": "2024-11-11", "close": 58.54, "volume": 151842.0}, {"date": "2024-11-12", "close": 57.81, "volume": 99638.0}, {"date": "2024-11-13", "close": 57.13, "volume": 117266.0}, {"date": "2024-11-14", "close": 56.86, "volume": 96728.0}, {"date": "2024-11-15", "close": 57.03, "volume": 96827.0}, {"date": "2024-11-18", "close": 56.37, "volume": 64244.0}, {"date": "2024-11-19", "close": 55.85, "volume": 87728.0}, {"date": "2024-11-20", "close": 55.66, "volume": 56045.0}, {"date": "2024-11-21", "close": 56.51, "volume": 88896.0}, {"date": "2024-11-22", "close": 57.6, "volume": 86285.0}, {"date": "2024-11-25", "close": 58.23, "volume": 168505.0}, {"date": "2024-11-26", "close": 57.57, "volume": 101864.0}, {"date": "2024-11-27", "close": 57.54, "volume": 70395.0}, {"date": "2024-11-29", "close": 57.23, "volume": 77261.0}, {"date": "2024-12-02", "close": 56.7, "volume": 133150.0}, {"date": "2024-12-03", "close": 56.12, "volume": 67439.0}, {"date": "2024-12-04", "close": 56.77, "volume": 88721.0}, {"date": "2024-12-05", "close": 56.88, "volume": 96917.0}, {"date": "2024-12-06", "close": 57.13, "volume": 73778.0}, {"date": "2024-12-09", "close": 56.73, "volume": 80688.0}, {"date": "2024-12-10", "close": 56.72, "volume": 95986.0}, {"date": "2024-12-11", "close": 56.72, "volume": 155376.0}, {"date": "2024-12-12", "close": 56.05, "volume": 69957.0}, {"date": "2024-12-13", "close": 55.92, "volume": 72440.0}, {"date": "2024-12-16", "close": 56.46, "volume": 92650.0}, {"date": "2024-12-17", "close": 55.19, "volume": 97187.0}, {"date": "2024-12-18", "close": 52.26, "volume": 162016.0}, {"date": "2024-12-19", "close": 51.42, "volume": 180600.0}, {"date": "2024-12-20", "close": 51.73, "volume": 419528.0}, {"date": "2024-12-23", "close": 52.33, "volume": 131253.0}, {"date": "2024-12-24", "close": 52.54, "volume": 42100.0}, {"date": "2024-12-26", "close": 53.05, "volume": 91273.0}, {"date": "2024-12-27", "close": 52.51, "volume": 85520.0}, {"date": "2024-12-30", "close": 52.55, "volume": 116385.0}, {"date": "2024-12-31", "close": 52.46, "volume": 76417.0}, {"date": "2025-01-02", "close": 51.55, "volume": 101313.0}, {"date": "2025-01-03", "close": 52.07, "volume": 89406.0}, {"date": "2025-01-06", "close": 51.3, "volume": 103281.0}, {"date": "2025-01-07", "close": 50.8, "volume": 140769.0}, {"date": "2025-01-08", "close": 50.96, "volume": 91742.0}, {"date": "2025-01-10", "close": 49.12, "volume": 110780.0}, {"date": "2025-01-13", "close": 49.72, "volume": 152676.0}, {"date": "2025-01-14", "close": 51.47, "volume": 94774.0}, {"date": "2025-01-15", "close": 51.91, "volume": 94424.0}, {"date": "2025-01-16", "close": 51.36, "volume": 149369.0}, {"date": "2025-01-17", "close": 52.41, "volume": 139829.0}, {"date": "2025-01-21", "close": 52.3, "volume": 125011.0}, {"date": "2025-01-22", "close": 51.58, "volume": 142938.0}, {"date": "2025-01-23", "close": 51.44, "volume": 109086.0}, {"date": "2025-01-24", "close": 51.81, "volume": 88822.0}, {"date": "2025-01-27", "close": 52.43, "volume": 184284.0}, {"date": "2025-01-28", "close": 52.04, "volume": 94088.0}, {"date": "2025-01-29", "close": 51.59, "volume": 73363.0}, {"date": "2025-01-30", "close": 51.78, "volume": 96830.0}, {"date": "2025-01-31", "close": 51.76, "volume": 94310.0}, {"date": "2025-02-03", "close": 50.22, "volume": 127164.0}, {"date": "2025-02-04", "close": 51.38, "volume": 104598.0}, {"date": "2025-02-05", "close": 51.45, "volume": 69624.0}, {"date": "2025-02-06", "close": 51.68, "volume": 66961.0}, {"date": "2025-02-07", "close": 50.91, "volume": 106525.0}, {"date": "2025-02-10", "close": 50.42, "volume": 117901.0}, {"date": "2025-02-11", "close": 50.86, "volume": 147938.0}, {"date": "2025-02-12", "close": 49.35, "volume": 106268.0}, {"date": "2025-02-13", "close": 49.8, "volume": 114722.0}, {"date": "2025-02-14", "close": 49.96, "volume": 84697.0}, {"date": "2025-02-18", "close": 50.21, "volume": 96978.0}, {"date": "2025-02-19", "close": 49.9, "volume": 109943.0}, {"date": "2025-02-20", "close": 50.03, "volume": 121204.0}, {"date": "2025-02-21", "close": 49.2, "volume": 132252.0}, {"date": "2025-02-24", "close": 49.41, "volume": 131398.0}, {"date": "2025-02-25", "close": 49.89, "volume": 111348.0}, {"date": "2025-02-26", "close": 50.14, "volume": 122276.0}, {"date": "2025-02-27", "close": 51.62, "volume": 215421.0}, {"date": "2025-02-28", "close": 52.12, "volume": 177131.0}, {"date": "2025-03-03", "close": 51.74, "volume": 136031.0}, {"date": "2025-03-04", "close": 50.2, "volume": 165839.0}, {"date": "2025-03-05", "close": 50.3, "volume": 260894.0}, {"date": "2025-03-06", "close": 50.78, "volume": 212838.0}, {"date": "2025-03-07", "close": 50.79, "volume": 138271.0}, {"date": "2025-03-10", "close": 49.44, "volume": 251987.0}, {"date": "2025-03-11", "close": 49.65, "volume": 221220.0}, {"date": "2025-03-12", "close": 49.74, "volume": 157287.0}, {"date": "2025-03-13", "close": 50.01, "volume": 140694.0}, {"date": "2025-03-14", "close": 51.47, "volume": 154149.0}, {"date": "2025-03-17", "close": 51.17, "volume": 171978.0}, {"date": "2025-03-18", "close": 51.04, "volume": 147671.0}, {"date": "2025-03-19", "close": 51.77, "volume": 168487.0}, {"date": "2025-03-20", "close": 51.39, "volume": 217993.0}, {"date": "2025-03-21", "close": 51.09, "volume": 419035.0}, {"date": "2025-03-24", "close": 52.02, "volume": 140667.0}, {"date": "2025-03-25", "close": 51.37, "volume": 137281.0}, {"date": "2025-03-26", "close": 51.39, "volume": 105987.0}, {"date": "2025-03-27", "close": 50.9, "volume": 138829.0}, {"date": "2025-03-28", "close": 50.35, "volume": 144858.0}, {"date": "2025-03-31", "close": 50.63, "volume": 436265.0}, {"date": "2025-04-01", "close": 49.71, "volume": 163765.0}, {"date": "2025-04-02", "close": 50.13, "volume": 153838.0}, {"date": "2025-04-03", "close": 48.0, "volume": 344875.0}, {"date": "2025-04-04", "close": 45.39, "volume": 319840.0}, {"date": "2025-04-07", "close": 44.81, "volume": 330720.0}, {"date": "2025-04-08", "close": 44.72, "volume": 314371.0}, {"date": "2025-04-09", "close": 46.49, "volume": 290673.0}, {"date": "2025-04-10", "close": 44.24, "volume": 228107.0}, {"date": "2025-04-11", "close": 43.72, "volume": 181372.0}, {"date": "2025-04-14", "close": 43.89, "volume": 159456.0}, {"date": "2025-04-15", "close": 45.0, "volume": 151974.0}, {"date": "2025-04-16", "close": 45.59, "volume": 189323.0}, {"date": "2025-04-17", "close": 45.97, "volume": 176213.0}, {"date": "2025-04-21", "close": 45.9, "volume": 191621.0}, {"date": "2025-04-22", "close": 47.18, "volume": 180635.0}, {"date": "2025-04-23", "close": 47.75, "volume": 149547.0}, {"date": "2025-04-24", "close": 48.43, "volume": 127195.0}, {"date": "2025-04-25", "close": 48.23, "volume": 121022.0}, {"date": "2025-04-28", "close": 48.62, "volume": 135027.0}, {"date": "2025-04-29", "close": 48.9, "volume": 132853.0}, {"date": "2025-04-30", "close": 48.43, "volume": 216497.0}, {"date": "2025-05-01", "close": 48.745, "volume": 169779.0}, {"date": "2025-05-02", "close": 49.61, "volume": 162926.0}, {"date": "2025-05-05", "close": 48.73, "volume": 175438.0}, {"date": "2025-05-06", "close": 48.69, "volume": 141090.0}, {"date": "2025-05-07", "close": 48.93, "volume": 163799.0}, {"date": "2025-05-08", "close": 49.96, "volume": 110224.0}, {"date": "2025-05-09", "close": 49.85, "volume": 119578.0}, {"date": "2025-05-12", "close": 50.31, "volume": 360196.0}, {"date": "2025-05-13", "close": 49.89, "volume": 358007.0}, {"date": "2025-05-14", "close": 50.37, "volume": 280571.0}, {"date": "2025-05-15", "close": 50.7, "volume": 252131.0}, {"date": "2025-05-16", "close": 50.6, "volume": 223846.0}, {"date": "2025-05-19", "close": 49.58, "volume": 215532.0}, {"date": "2025-05-20", "close": 50.19, "volume": 213851.0}, {"date": "2025-05-21", "close": 49.18, "volume": 182825.0}, {"date": "2025-05-22", "close": 48.345, "volume": 155148.0}, {"date": "2025-05-23", "close": 47.97, "volume": 148796.0}, {"date": "2025-05-27", "close": 48.93, "volume": 153003.0}, {"date": "2025-05-28", "close": 48.33, "volume": 104750.0}, {"date": "2025-05-29", "close": 48.46, "volume": 70128.0}, {"date": "2025-05-30", "close": 48.05, "volume": 132204.0}, {"date": "2025-06-02", "close": 47.55, "volume": 112973.0}, {"date": "2025-06-03", "close": 48.1, "volume": 158514.0}, {"date": "2025-06-04", "close": 47.57, "volume": 112945.0}, {"date": "2025-06-05", "close": 47.74, "volume": 133259.0}, {"date": "2025-06-06", "close": 48.54, "volume": 118179.0}, {"date": "2025-06-09", "close": 48.63, "volume": 118960.0}, {"date": "2025-06-10", "close": 49.02, "volume": 90865.0}, {"date": "2025-06-11", "close": 48.49, "volume": 97297.0}, {"date": "2025-06-12", "close": 48.16, "volume": 87945.0}, {"date": "2025-06-13", "close": 46.98, "volume": 110263.0}, {"date": "2025-06-16", "close": 46.5, "volume": 114632.0}, {"date": "2025-06-17", "close": 45.91, "volume": 116397.0}, {"date": "2025-06-18", "close": 46.06, "volume": 145077.0}, {"date": "2025-06-20", "close": 46.17, "volume": 408926.0}, {"date": "2025-06-23", "close": 47.61, "volume": 124106.0}, {"date": "2025-06-24", "close": 47.97, "volume": 127544.0}, {"date": "2025-06-25", "close": 47.81, "volume": 106704.0}, {"date": "2025-06-26", "close": 48.59, "volume": 90567.0}, {"date": "2025-06-27", "close": 48.57, "volume": 188315.0}, {"date": "2025-06-30", "close": 48.44, "volume": 109407.0}, {"date": "2025-07-01", "close": 50.23, "volume": 122762.0}, {"date": "2025-07-02", "close": 50.78, "volume": 107823.0}, {"date": "2025-07-03", "close": 51.35, "volume": 57641.0}, {"date": "2025-07-07", "close": 50.69, "volume": 109143.0}, {"date": "2025-07-08", "close": 51.18, "volume": 106508.0}, {"date": "2025-07-09", "close": 51.3, "volume": 82713.0}, {"date": "2025-07-10", "close": 51.73, "volume": 95504.0}, {"date": "2025-07-11", "close": 51.12, "volume": 93181.0}, {"date": "2025-07-14", "close": 51.89, "volume": 67226.0}, {"date": "2025-07-15", "close": 50.31, "volume": 118966.0}, {"date": "2025-07-16", "close": 50.78, "volume": 103111.0}, {"date": "2025-07-17", "close": 50.76, "volume": 158034.0}, {"date": "2025-07-18", "close": 50.14, "volume": 121564.0}, {"date": "2025-07-21", "close": 49.56, "volume": 167445.0}, {"date": "2025-07-22", "close": 49.58, "volume": 128786.0}, {"date": "2025-07-23", "close": 50.02, "volume": 120148.0}, {"date": "2025-07-24", "close": 48.97, "volume": 147664.0}, {"date": "2025-07-25", "close": 49.05, "volume": 108732.0}, {"date": "2025-07-28", "close": 49.38, "volume": 111723.0}, {"date": "2025-07-29", "close": 49.67, "volume": 154798.0}, {"date": "2025-07-30", "close": 48.465, "volume": 170756.0}, {"date": "2025-07-31", "close": 47.9, "volume": 145141.0}, {"date": "2025-08-01", "close": 47.32, "volume": 179314.0}, {"date": "2025-08-04", "close": 47.77, "volume": 91963.0}, {"date": "2025-08-05", "close": 47.87, "volume": 105022.0}, {"date": "2025-08-06", "close": 47.38, "volume": 153918.0}, {"date": "2025-08-07", "close": 47.51, "volume": 120461.0}, {"date": "2025-08-08", "close": 47.58, "volume": 122499.0}, {"date": "2025-08-11", "close": 47.6, "volume": 136640.0}, {"date": "2025-08-12", "close": 49.5, "volume": 171510.0}, {"date": "2025-08-13", "close": 50.17, "volume": 152415.0}, {"date": "2025-08-14", "close": 49.66, "volume": 158083.0}, {"date": "2025-08-15", "close": 48.7, "volume": 223323.0}, {"date": "2025-08-18", "close": 48.96, "volume": 135690.0}, {"date": "2025-08-19", "close": 48.91, "volume": 125287.0}, {"date": "2025-08-20", "close": 48.96, "volume": 137836.0}, {"date": "2025-08-21", "close": 48.7, "volume": 105524.0}, {"date": "2025-08-22", "close": 50.74, "volume": 254544.0}, {"date": "2025-08-25", "close": 50.01, "volume": 96285.0}, {"date": "2025-08-26", "close": 50.15, "volume": 162470.0}, {"date": "2025-08-27", "close": 50.37, "volume": 135347.0}, {"date": "2025-08-28", "close": 50.03, "volume": 108665.0}, {"date": "2025-08-29", "close": 50.01, "volume": 262540.0}, {"date": "2025-09-02", "close": 49.79, "volume": 126116.0}, {"date": "2025-09-03", "close": 49.58, "volume": 104447.0}, {"date": "2025-09-04", "close": 50.12, "volume": 102701.0}, {"date": "2025-09-05", "close": 49.53, "volume": 142185.0}, {"date": "2025-09-08", "close": 49.57, "volume": 154625.0}, {"date": "2025-09-09", "close": 48.88, "volume": 104620.0}, {"date": "2025-09-10", "close": 49.04, "volume": 111090.0}, {"date": "2025-09-11", "close": 49.66, "volume": 137067.0}, {"date": "2025-09-12", "close": 48.62, "volume": 108034.0}, {"date": "2025-09-15", "close": 48.32, "volume": 116583.0}, {"date": "2025-09-16", "close": 48.06, "volume": 148326.0}, {"date": "2025-09-17", "close": 48.46, "volume": 135603.0}, {"date": "2025-09-18", "close": 50.08, "volume": 142760.0}, {"date": "2025-09-19", "close": 49.12, "volume": 780489.0}, {"date": "2025-09-22", "close": 48.85, "volume": 153591.0}, {"date": "2025-09-23", "close": 49.1, "volume": 110729.0}, {"date": "2025-09-24", "close": 49.45, "volume": 87986.0}, {"date": "2025-09-25", "close": 49.67, "volume": 112208.0}, {"date": "2025-09-26", "close": 50.05, "volume": 128260.0}, {"date": "2025-09-29", "close": 49.82, "volume": 159782.0}, {"date": "2025-09-30", "close": 49.99, "volume": 130931.0}, {"date": "2025-10-01", "close": 49.97, "volume": 150112.0}, {"date": "2025-10-02", "close": 48.53, "volume": 214695.0}, {"date": "2025-10-03", "close": 47.97, "volume": 156700.0}, {"date": "2025-10-06", "close": 47.72, "volume": 165596.0}, {"date": "2025-10-07", "close": 47.5, "volume": 111875.0}, {"date": "2025-10-08", "close": 47.1, "volume": 114976.0}, {"date": "2025-10-09", "close": 46.62, "volume": 114595.0}, {"date": "2025-10-10", "close": 45.31, "volume": 132175.0}, {"date": "2025-10-13", "close": 45.94, "volume": 120120.0}, {"date": "2025-10-14", "close": 47.33, "volume": 150505.0}, {"date": "2025-10-15", "close": 46.47, "volume": 156382.0}, {"date": "2025-10-16", "close": 45.8, "volume": 203491.0}, {"date": "2025-10-17", "close": 46.65, "volume": 198460.0}, {"date": "2025-10-20", "close": 46.78, "volume": 134907.0}, {"date": "2025-10-21", "close": 47.3, "volume": 92303.0}, {"date": "2025-10-22", "close": 47.49, "volume": 154073.0}, {"date": "2025-10-23", "close": 47.23, "volume": 256510.0}, {"date": "2025-10-24", "close": 48.39, "volume": 107343.0}, {"date": "2025-10-27", "close": 48.44, "volume": 144880.0}, {"date": "2025-10-28", "close": 48.59, "volume": 130457.0}, {"date": "2025-10-29", "close": 47.75, "volume": 183708.0}, {"date": "2025-10-30", "close": 47.94, "volume": 127835.0}, {"date": "2025-10-31", "close": 47.65, "volume": 150275.0}, {"date": "2025-11-03", "close": 47.15, "volume": 176707.0}, {"date": "2025-11-04", "close": 47.23, "volume": 111675.0}, {"date": "2025-11-05", "close": 47.58, "volume": 116822.0}, {"date": "2025-11-06", "close": 47.2, "volume": 118625.0}, {"date": "2025-11-07", "close": 47.98, "volume": 100648.0}, {"date": "2025-11-10", "close": 48.27, "volume": 92778.0}, {"date": "2025-11-11", "close": 48.38, "volume": 88884.0}, {"date": "2025-11-12", "close": 48.33, "volume": 148658.0}, {"date": "2025-11-13", "close": 48.155, "volume": 112793.0}, {"date": "2025-11-14", "close": 47.98, "volume": 137664.0}, {"date": "2025-11-17", "close": 46.42, "volume": 118128.0}, {"date": "2025-11-18", "close": 46.6, "volume": 122762.0}, {"date": "2025-11-19", "close": 46.55, "volume": 73921.0}, {"date": "2025-11-20", "close": 46.455, "volume": 72898.0}, {"date": "2025-11-21", "close": 47.65, "volume": 115086.0}, {"date": "2025-11-24", "close": 47.49, "volume": 165831.0}, {"date": "2025-11-25", "close": 49.14, "volume": 158393.0}, {"date": "2025-11-26", "close": 48.39, "volume": 272623.0}, {"date": "2025-11-28", "close": 47.98, "volume": 46326.0}, {"date": "2025-12-01", "close": 48.55, "volume": 121812.0}, {"date": "2025-12-02", "close": 48.0, "volume": 85974.0}, {"date": "2025-12-03", "close": 48.775, "volume": 70580.0}, {"date": "2025-12-04", "close": 48.15, "volume": 81409.0}, {"date": "2025-12-05", "close": 47.59, "volume": 90729.0}, {"date": "2025-12-08", "close": 48.15, "volume": 90426.0}, {"date": "2025-12-09", "close": 47.3, "volume": 142515.0}, {"date": "2025-12-10", "close": 48.83, "volume": 148552.0}, {"date": "2025-12-11", "close": 48.8, "volume": 136401.0}, {"date": "2025-12-12", "close": 48.99, "volume": 108398.0}, {"date": "2025-12-15", "close": 49.28, "volume": 111319.0}, {"date": "2025-12-16", "close": 49.25, "volume": 114094.0}, {"date": "2025-12-17", "close": 49.72, "volume": 106955.0}, {"date": "2025-12-18", "close": 50.88, "volume": 215546.0}, {"date": "2025-12-19", "close": 49.98, "volume": 521967.0}, {"date": "2025-12-22", "close": 49.62, "volume": 168360.0}, {"date": "2025-12-23", "close": 49.16, "volume": 103293.0}, {"date": "2025-12-24", "close": 48.87, "volume": 58151.0}, {"date": "2025-12-26", "close": 49.12, "volume": 110024.0}, {"date": "2025-12-29", "close": 48.98, "volume": 103234.0}, {"date": "2025-12-30", "close": 48.55, "volume": 114028.0}, {"date": "2025-12-31", "close": 47.83, "volume": 114523.0}, {"date": "2026-01-02", "close": 47.83, "volume": 128731.0}, {"date": "2026-01-05", "close": 49.25, "volume": 209281.0}, {"date": "2026-01-06", "close": 48.52, "volume": 112817.0}, {"date": "2026-01-07", "close": 48.01, "volume": 126198.0}, {"date": "2026-01-08", "close": 49.05, "volume": 115952.0}, {"date": "2026-01-09", "close": 48.53, "volume": 96001.0}, {"date": "2026-01-12", "close": 48.69, "volume": 111260.0}, {"date": "2026-01-13", "close": 48.37, "volume": 136008.0}, {"date": "2026-01-14", "close": 48.52, "volume": 134901.0}, {"date": "2026-01-15", "close": 50.9, "volume": 304952.0}, {"date": "2026-01-16", "close": 49.86, "volume": 167031.0}, {"date": "2026-01-20", "close": 49.86, "volume": 181229.0}, {"date": "2026-01-21", "close": 51.15, "volume": 129431.0}, {"date": "2026-01-22", "close": 51.25, "volume": 108162.0}, {"date": "2026-01-23", "close": 49.86, "volume": 209761.0}, {"date": "2026-01-26", "close": 49.91, "volume": 147002.0}, {"date": "2026-01-27", "close": 50.09, "volume": 112299.0}, {"date": "2026-01-28", "close": 49.96, "volume": 175842.0}, {"date": "2026-01-29", "close": 50.41, "volume": 149058.0}, {"date": "2026-01-30", "close": 50.58, "volume": 155319.0}, {"date": "2026-02-02", "close": 51.15, "volume": 128826.0}, {"date": "2026-02-03", "close": 51.13, "volume": 120607.0}, {"date": "2026-02-04", "close": 51.51, "volume": 200911.0}, {"date": "2026-02-05", "close": 52.32, "volume": 156040.0}, {"date": "2026-02-06", "close": 52.48, "volume": 165963.0}, {"date": "2026-02-09", "close": 52.03, "volume": 116132.0}, {"date": "2026-02-10", "close": 51.92, "volume": 198027.0}, {"date": "2026-02-11", "close": 51.85, "volume": 150613.0}, {"date": "2026-02-12", "close": 52.16, "volume": 144462.0}, {"date": "2026-02-13", "close": 52.21, "volume": 185020.0}, {"date": "2026-02-17", "close": 52.63, "volume": 146763.0}, {"date": "2026-02-18", "close": 52.21, "volume": 167848.0}, {"date": "2026-02-19", "close": 52.64, "volume": 123276.0}, {"date": "2026-02-20", "close": 53.08, "volume": 165016.0}, {"date": "2026-02-23", "close": 51.29, "volume": 248035.0}, {"date": "2026-02-24", "close": 51.47, "volume": 149414.0}, {"date": "2026-02-25", "close": 52.54, "volume": 124467.0}, {"date": "2026-02-26", "close": 52.26, "volume": 249894.0}, {"date": "2026-02-27", "close": 50.65, "volume": 203805.0}, {"date": "2026-03-02", "close": 51.105, "volume": 148535.0}, {"date": "2026-03-03", "close": 51.23, "volume": 192351.0}, {"date": "2026-03-04", "close": 51.36, "volume": 179765.0}, {"date": "2026-03-05", "close": 50.79, "volume": 211155.0}, {"date": "2026-03-06", "close": 50.18, "volume": 215178.0}, {"date": "2026-03-09", "close": 49.98, "volume": 234727.0}, {"date": "2026-03-10", "close": 50.1, "volume": 213741.0}, {"date": "2026-03-11", "close": 49.94, "volume": 163181.0}, {"date": "2026-03-12", "close": 50.07, "volume": 153344.0}, {"date": "2026-03-13", "close": 50.32, "volume": 137848.0}, {"date": "2026-03-16", "close": 50.82, "volume": 164634.0}, {"date": "2026-03-17", "close": 50.31, "volume": 220857.0}, {"date": "2026-03-18", "close": 49.92, "volume": 239203.0}, {"date": "2026-03-19", "close": 50.38, "volume": 296350.0}, {"date": "2026-03-20", "close": 49.61, "volume": 927008.0}, {"date": "2026-03-23", "close": 50.6, "volume": 310347.0}, {"date": "2026-03-24", "close": 51.27, "volume": 202789.0}, {"date": "2026-03-25", "close": 51.47, "volume": 188430.0}, {"date": "2026-03-26", "close": 51.47, "volume": 154729.0}, {"date": "2026-03-27", "close": 51.17, "volume": 200890.0}, {"date": "2026-03-30", "close": 51.42, "volume": 218707.0}, {"date": "2026-03-31", "close": 52.15, "volume": 253712.0}, {"date": "2026-04-01", "close": 51.97, "volume": 192109.0}, {"date": "2026-04-02", "close": 51.83, "volume": 112361.0}, {"date": "2026-04-06", "close": 52.38, "volume": 136116.0}, {"date": "2026-04-07", "close": 52.62, "volume": 124925.0}, {"date": "2026-04-08", "close": 53.7, "volume": 185167.0}, {"date": "2026-04-09", "close": 54.35, "volume": 136952.0}, {"date": "2026-04-10", "close": 53.82, "volume": 154438.0}, {"date": "2026-04-13", "close": 53.87, "volume": 127154.0}, {"date": "2026-04-14", "close": 53.57, "volume": 172021.0}, {"date": "2026-04-15", "close": 53.3, "volume": 133009.0}, {"date": "2026-04-16", "close": 53.71, "volume": 277255.0}, {"date": "2026-04-17", "close": 54.07, "volume": 224005.0}, {"date": "2026-04-20", "close": 52.91, "volume": 491413.0}, {"date": "2026-04-21", "close": 53.46, "volume": 287782.0}, {"date": "2026-04-22", "close": 53.91, "volume": 200943.0}, {"date": "2026-04-23", "close": 54.65, "volume": 186759.0}, {"date": "2026-04-24", "close": 55.02, "volume": 203199.0}, {"date": "2026-04-27", "close": 54.89, "volume": 129984.0}, {"date": "2026-04-28", "close": 55.06, "volume": 138085.0}, {"date": "2026-04-29", "close": 54.83, "volume": 195578.0}, {"date": "2026-04-30", "close": 54.82, "volume": 139573.0}, {"date": "2026-05-01", "close": 55.26, "volume": 161960.0}, {"date": "2026-05-04", "close": 54.25, "volume": 179686.0}, {"date": "2026-05-05", "close": 54.75, "volume": 137751.0}, {"date": "2026-05-06", "close": 54.67, "volume": 122557.0}, {"date": "2026-05-07", "close": 54.86, "volume": 84791.0}, {"date": "2026-05-08", "close": 54.85, "volume": 107718.0}, {"date": "2026-05-11", "close": 54.19, "volume": 155308.0}, {"date": "2026-05-12", "close": 53.96, "volume": 102818.0}, {"date": "2026-05-13", "close": 53.85, "volume": 187780.0}, {"date": "2026-05-14", "close": 54.18, "volume": 218886.0}, {"date": "2026-05-15", "close": 53.78, "volume": 266247.0}, {"date": "2026-05-18", "close": 54.64, "volume": 173788.0}, {"date": "2026-05-19", "close": 54.66, "volume": 216031.0}, {"date": "2026-05-20", "close": 55.45, "volume": 198600.0}, {"date": "2026-05-21", "close": 55.47, "volume": 172301.0}, {"date": "2026-05-22", "close": 55.36, "volume": 152878.0}, {"date": "2026-05-26", "close": 56.02, "volume": 166994.0}, {"date": "2026-05-27", "close": 55.62, "volume": 153464.0}, {"date": "2026-05-28", "close": 55.35, "volume": 106879.0}, {"date": "2026-05-29", "close": 55.49, "volume": 148092.0}, {"date": "2026-06-01", "close": 55.15, "volume": 144497.0}, {"date": "2026-06-02", "close": 55.81, "volume": 127088.0}, {"date": "2026-06-03", "close": 54.98, "volume": 167409.0}, {"date": "2026-06-04", "close": 56.32, "volume": 144920.0}, {"date": "2026-06-05", "close": 56.58, "volume": 115617.0}, {"date": "2026-06-08", "close": 56.5, "volume": 101367.0}, {"date": "2026-06-09", "close": 56.53, "volume": 113344.0}, {"date": "2026-06-10", "close": 56.96, "volume": 106312.0}, {"date": "2026-06-11", "close": 57.47, "volume": 215118.0}, {"date": "2026-06-12", "close": 58.15, "volume": 214825.0}, {"date": "2026-06-15", "close": 57.64, "volume": 297307.0}, {"date": "2026-06-16", "close": 57.97, "volume": 242878.0}, {"date": "2026-06-17", "close": 57.76, "volume": 313618.0}, {"date": "2026-06-18", "close": 57.73, "volume": 682180.0}, {"date": "2026-06-22", "close": 58.13, "volume": 205995.0}, {"date": "2026-06-23", "close": 58.78, "volume": 175609.0}, {"date": "2026-06-24", "close": 59.15, "volume": 289977.0}, {"date": "2026-06-25", "close": 58.94, "volume": 210695.0}, {"date": "2026-06-26", "close": 58.85, "volume": 433676.0}, {"date": "2026-06-29", "close": 58.48, "volume": 264944.0}, {"date": "2026-06-30", "close": 58.67, "volume": 182248.0}, {"date": "2026-07-01", "close": 60.08, "volume": 344320.0}, {"date": "2026-07-02", "close": 59.51, "volume": 188250.0}, {"date": "2026-07-06", "close": 59.31, "volume": 181368.0}, {"date": "2026-07-07", "close": 58.77, "volume": 127435.0}, {"date": "2026-07-08", "close": 57.65, "volume": 200384.0}, {"date": "2026-07-09", "close": 58.4, "volume": 200416.0}, {"date": "2026-07-10", "close": 58.35, "volume": 162104.0}, {"date": "2026-07-13", "close": 58.62, "volume": 195602.0}, {"date": "2026-07-14", "close": 58.62, "volume": 210684.0}, {"date": "2026-07-15", "close": 59.02, "volume": 159931.0}, {"date": "2026-07-16", "close": 62.46, "volume": 358885.0}, {"date": "2026-07-17", "close": 61.36, "volume": 371798.0}, {"date": "2026-07-20", "close": 61.4, "volume": 350801.0}, {"date": "2026-07-21", "close": 60.61, "volume": 213941.0}, {"date": "2026-07-22", "close": 60.2, "volume": 180169.0}, {"date": "2026-07-23", "close": 60.31, "volume": 214354.0}, {"date": "2026-07-24", "close": 60.49, "volume": 193990.0}, {"date": "2026-07-27", "close": 60.02, "volume": 148979.0}, {"date": "2026-07-28", "close": 60.52, "volume": 116869.0}, {"date": "2026-07-29", "close": 60.36, "volume": 132510.0}, {"date": "2026-07-30", "close": 59.9, "volume": 92474.0}, {"date": "2026-07-31", "close": 60.15, "volume": 139111.0}, {"date": "2026-08-03", "close": 60.32, "volume": 157166.0}, {"date": "2026-08-04", "close": 60.42, "volume": 142132.0}, {"date": "2026-08-05", "close": 60.11, "volume": 150793.0}, {"date": "2026-08-06", "close": 59.67, "volume": 102820.0}, {"date": "2026-08-07", "close": 59.13, "volume": 122869.0}, {"date": "2026-08-10", "close": 58.54, "volume": 87585.0}, {"date": "2026-08-11", "close": 58.84, "volume": 134232.0}, {"date": "2026-08-12", "close": 59.55, "volume": 139582.0}, {"date": "2026-08-13", "close": 59.93, "volume": 103854.0}, {"date": "2026-08-14", "close": 59.88, "volume": 115662.0}, {"date": "2026-08-17", "close": 59.5, "volume": 111619.0}], "refreshing": true}