{"ticker": "WBS", "overview": {"cik": "801337", "ticker": "WBS", "name": "WEBSTER FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001694645-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001275668-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002009786-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002029288-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002030650-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001497498-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002010445-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001741927-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001309344-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001411951-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001594609-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002009817-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001755446-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002105635-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001776223-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001185992-26-000004", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-20", "title": "Form 25-NSE", "accession": "0000876661-26-000696", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358035", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358033", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358031", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358025", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358018", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358012", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-357997", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-357991", "price_sensitive": false}]}, "description": "WEBSTER FINANCIAL CORP trades as WBS on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 1,670 insider filings for the company, from July 2003 to May 2026. Across those, 46 insiders disclosed 46 open-market purchases totalling $150.70M against 242 sales totalling $1.06B. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 46, "buy_sum": 150704695.5232, "sell_n": 242, "sell_sum": 1060324255.24756, "net": -909619559.72436, "insiders": 46, "first_date": "2003-07-29", "last_date": "2026-05-18"}, "metrics": {"ticker": "WBS", "has_prices": true, "as_of": "2026-08-18", "last": 77.97, "prev_close": 78.69, "change": -0.7199999999999989, "change_pct": -0.009149828440716722, "session_volume": 28450530.0, "vwap_5": 78.4236145904979, "vwap_20": 78.02698417924799, "vwap_60": 76.25276818848963, "vwap_250": 70.78821206133073, "high_52w": 79.12, "low_52w": 54.51, "avg_volume_20": 6537337.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001569016-26-000005", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William E. Whiston", "who_key": "Whiston William E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569016/000156901626000005/0001569016-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001849052-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Marissa Weidner", "who_key": "Weidner Marissa", "role": "Chief Corp. Resp. 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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849052/000184905226000008/0001849052-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001595335-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Charles L. Wilkins", "who_key": "WILKINS CHARLES L", "role": "Head of HSA Bank", "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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595335/000159533526000008/0001595335-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001670022-26-000007", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Lauren States", "who_key": "States Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670022/000167002226000007/0001670022-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001738250-26-000006", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Jason E. Schugel", "who_key": "Schugel Jason E.", "role": "Chief Risk 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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738250/000173825026000006/0001738250-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002009681-26-000010", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Jason A. Soto", "who_key": "SOTO JASON A.", "role": "Chief Credit 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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009681/000200968126000010/0002009681-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001387196-26-000004", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Mark Pettie", "who_key": "Pettie Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387196/000138719626000004/0001387196-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001561620-26-000006", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Richard L. O'Toole", "who_key": "O'Toole Richard L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561620/000156162026000006/0001561620-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002009679-26-000010", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Vikram A. Nafde", "who_key": "NAFDE VIKRAM A.", "role": "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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009679/000200967926000010/0002009679-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001741076-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Maureen Mitchell", "who_key": "Mitchell Maureen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741076/000174107626000008/0001741076-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001562800-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Luis Massiani", "who_key": "Massiani Luis", "role": "President and COO", "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": "President files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562800/000156280026000008/0001562800-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001694645-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Christopher J. Motl", "who_key": "MOTL CHRISTOPHER J", "role": "President, Commercial Banking", "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": "President files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694645/000169464526000008/0001694645-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001275668-26-000004", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Laurence C. Morse", "who_key": "MORSE LAURENCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275668/000127566826000004/0001275668-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002009786-26-000010", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Benjamin L. Krynick", "who_key": "KRYNICK BENJAMIN L.", "role": "Head of Bank Operations", "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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009786/000200978626000010/0002009786-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002029288-26-000004", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William David Haas", "who_key": "Haas William David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029288/000202928826000004/0002029288-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002030650-26-000010", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William Neal Holland", "who_key": "HOLLAND WILLIAM NEAL", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030650/000203065026000010/0002030650-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001497498-26-000004", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Carol Hayles", "who_key": "HAYLES CAROL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497498/000149749826000004/0001497498-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002010445-26-000011", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "James Mi Griffin", "who_key": "GRIFFIN JAMES MI", "role": "Head of Consumer Banking", "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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010445/000201044526000011/0002010445-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001741927-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Javier L. Evans", "who_key": "Evans Javier L.", "role": "Chief Human Resources 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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741927/000174192726000008/0001741927-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001309344-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Frederick John Crawford", "who_key": "Crawford Frederick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309344/000130934426000008/0001309344-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001411951-26-000004", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "John P. Cahill", "who_key": "Cahill John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411951/000141195126000004/0001411951-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001594609-26-000012", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "John R. Ciulla", "who_key": "CIULLA JOHN R", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594609/000159460926000012/0001594609-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002009817-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Elzbieta Cieslik", "who_key": "CIESLIK ELZBIETA", "role": "EVP & CAO of Bank", "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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009817/000200981726000008/0002009817-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001755446-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Kristy Berner", "who_key": "Berner Kristy", "role": "EVP, GC & Corp Sec", "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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755446/000175544626000008/0001755446-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002105635-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Kristen Antonopoulos", "who_key": "Antonopoulos Kristen", "role": "Chief Accounting 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 WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105635/000210563526000008/0002105635-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001776223-26-000006", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Mona Aboelnaga", "who_key": "Aboelnaga Mona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776223/000177622326000006/0001776223-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001185992-26-000004", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William L. Atwell", "who_key": "ATWELL WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185992/000118599226000004/0001185992-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001595335-26-000006", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Charles L. Wilkins", "who_key": "WILKINS CHARLES L", "role": "Head of HSA Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 553569.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595335/000159533526000006/0001595335-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001849052-26-000006", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Marissa Weidner", "who_key": "Weidner Marissa", "role": "Chief Corp. Resp. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 397959.30999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849052/000184905226000006/0001849052-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0002009679-26-000008", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Vikram A. Nafde", "who_key": "NAFDE VIKRAM A.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 720406.7699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009679/000200967926000008/0002009679-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}], "recent_buys": [{"id": "0001062993-22-011868", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Maureen Mitchell", "who_key": "Mitchell Maureen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25224.16, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $25K of WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000106299322011868/0001062993-22-011868-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363927}, {"id": "0001062993-22-007084", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William L. Atwell", "who_key": "ATWELL WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133572.5, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $134K of WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000106299322007084/0001062993-22-007084-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450327}, {"id": "0001225385-20-000125", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William L. Atwell", "who_key": "ATWELL WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50399.75, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WBS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538520000125/0001225385-20-000125-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403607}, {"id": "0001225385-20-000124", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Glenn I. MacInnes", "who_key": "MacInnes Glenn I", "role": "EVP-Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 106680.49999999999, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WBS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538520000124/0001225385-20-000124-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405047}, {"id": "0001225385-20-000123", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Harriet Munrett Wolfe", "who_key": "WOLFE HARRIET MUNRETT", "role": "EVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 104978.2, "score": 35.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "WBS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538520000123/0001225385-20-000123-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405047}, {"id": "0001225385-20-000090", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William L. Atwell", "who_key": "ATWELL WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71415.5, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "WBS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538520000090/0001225385-20-000090-index.htm", "trade_date": "2020-04-30", "timestamp": "2020-04-30", "mins": 3423767}, {"id": "0001225385-20-000089", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Elizabeth E. Flynn", "who_key": "FLYNN ELIZABETH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 210009.6, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "WBS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538520000089/0001225385-20-000089-index.htm", "trade_date": "2020-04-27", "timestamp": "2020-04-27", "mins": 3428087}, {"id": "0001225385-20-000087", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William L. Atwell", "who_key": "ATWELL WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118013.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders pile into WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538520000087/0001225385-20-000087-index.htm", "trade_date": "2020-04-24", "timestamp": "2020-04-24", "mins": 3432407}, {"id": "0001214659-20-000901", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "John R. Ciulla", "who_key": "CIULLA JOHN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104075.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465920000901/0001214659-20-000901-index.htm", "trade_date": "2020-02-03", "timestamp": "2020-02-03", "mins": 3549047}, {"id": "0000801337-16-000247", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "William L. Atwell", "who_key": "ATWELL WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160440.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000247/0000801337-16-000247-index.htm", "trade_date": "2016-10-31", "timestamp": "2016-10-31", "mins": 5262647}, {"id": "0000801337-16-000221", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Elizabeth E. Flynn", "who_key": "FLYNN ELIZABETH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104313.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders pile into WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000221/0000801337-16-000221-index.htm", "trade_date": "2016-08-03", "timestamp": "2016-08-03", "mins": 5390807}, {"id": "0000801337-16-000130", "src": "INSIDERS", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "Elizabeth E. Flynn", "who_key": "FLYNN ELIZABETH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209690.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders pile into WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000130/0000801337-16-000130-index.htm", "trade_date": "2016-01-26", "timestamp": "2016-01-26", "mins": 5664407}], "institutional": [{"id": "13DG-0000315066-26-001319", "src": "13DG", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC moves to a 1.3% passive stake in WBS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001319-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0002100119-26-001205", "src": "13DG", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "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 WBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001205-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-002647", "src": "13DG", "ticker": "WBS", "cik": "801337", "company": "WEBSTER FINANCIAL CORP", "company_raw": "WEBSTER FINANCIAL CORP", "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 WBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002647-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Webster Financial Corporation Common Stock", "new_value": "WEBSTER FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000801337", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000801337", "applied": 1, "detected_at": "2026-10-28T17:06:29.576362"}]}, "key_people": [{"who": "David A. Coulter", "who_key": "COULTER DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 73500274.48, "sold": 494446635.1, "net": -420946360.62, "trades": 7, "top_score": 80.0, "lean": "selling", "history": [{"action": "SELL", "amount": 196759125.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036113020721/0001140361-13-020721-index.htm"}, {"action": "SELL", "amount": 99187510.1, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036113013927/0001140361-13-013927-index.htm"}, {"action": "SELL", "amount": 198500000.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036112051327/0001140361-12-051327-index.htm"}, {"action": "BUY", "amount": 36439674.04, "date": "2010-12-27", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919110062796/0001209191-10-062796-index.htm"}, {"action": "BUY", "amount": 6875511.4399999995, "date": "2009-12-30", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919110000270/0001209191-10-000270-index.htm"}, {"action": "BUY", "amount": 30184000.0, "date": "2009-10-15", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919109048834/0001209191-09-048834-index.htm"}, {"action": "BUY", "amount": 1089.0, "date": "2009-07-28", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133709000062/0000801337-09-000062-index.htm"}], "latest": {"action": "SELL", "amount": 196759125.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036113020721/0001140361-13-020721-index.htm"}}, {"who": "Warburg Pincus Private Equity X, L.P.", "who_key": "Warburg Pincus Private Equity X, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 73499185.48, "sold": 494446635.1, "net": -420947449.62, "trades": 6, "top_score": 80.0, "lean": "selling", "history": [{"action": "SELL", "amount": 196759125.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036113020722/0001140361-13-020722-index.htm"}, {"action": "SELL", "amount": 99187510.1, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036113013929/0001140361-13-013929-index.htm"}, {"action": "SELL", "amount": 198500000.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036112051326/0001140361-12-051326-index.htm"}, {"action": "BUY", "amount": 36439674.04, "date": "2010-12-27", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919110062799/0001209191-10-062799-index.htm"}, {"action": "BUY", "amount": 6875511.4399999995, "date": "2009-12-30", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919110000267/0001209191-10-000267-index.htm"}, {"action": "BUY", "amount": 30184000.0, "date": "2009-10-15", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919109048835/0001209191-09-048835-index.htm"}], "latest": {"action": "SELL", "amount": 196759125.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000114036113020722/0001140361-13-020722-index.htm"}}, {"who": "James Copenhaver Smith", "who_key": "SMITH JAMES COPENHAVER", "role": "Chairman & Chief Executive Off, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 691091.2532, "sold": 19964247.9423, "net": -19273156.6891, "trades": 29, "top_score": 71.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3028110.0, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919000832/0001214659-19-000832-index.htm"}, {"action": "SELL", "amount": 2473772.037, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919000782/0001214659-19-000782-index.htm"}, {"action": "SELL", "amount": 3630394.8, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465918003145/0001214659-18-003145-index.htm"}, {"action": "SELL", "amount": 500220.4449, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000135/0000801337-17-000135-index.htm"}, {"action": "SELL", "amount": 5457766.1603999995, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000018/0000801337-17-000018-index.htm"}, {"action": "SELL", "amount": 286425.0, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000082/0000801337-15-000082-index.htm"}, {"action": "SELL", "amount": 255825.0, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000019/0000801337-15-000019-index.htm"}, {"action": "SELL", "amount": 239325.0, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133714000123/0000801337-14-000123-index.htm"}, {"action": "SELL", "amount": 218475.0, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133714000097/0000801337-14-000097-index.htm"}, {"action": "SELL", "amount": 223650.0, "date": "2014-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133714000080/0000801337-14-000080-index.htm"}, {"action": "SELL", "amount": 226575.0, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133714000036/0000801337-14-000036-index.htm"}, {"action": "SELL", "amount": 215325.0, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000120/0000801337-13-000120-index.htm"}, {"action": "SELL", "amount": 201900.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000104/0000801337-13-000104-index.htm"}, {"action": "SELL", "amount": 174375.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000080/0000801337-13-000080-index.htm"}, {"action": "SELL", "amount": 172125.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000040/0000801337-13-000040-index.htm"}, {"action": "SELL", "amount": 154725.0, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133712000101/0000801337-12-000101-index.htm"}, {"action": "SELL", "amount": 163243.5, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133712000076/0000801337-12-000076-index.htm"}, {"action": "SELL", "amount": 105900.0, "date": "2012-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133712000066/0000801337-12-000066-index.htm"}, {"action": "SELL", "amount": 114300.0, "date": "2012-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133712000027/0000801337-12-000027-index.htm"}, {"action": "SELL", "amount": 189400.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133711000163/0000801337-11-000163-index.htm"}, {"action": "SELL", "amount": 104000.0, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133711000139/0000801337-11-000139-index.htm"}, {"action": "SELL", "amount": 348750.0, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133711000045/0000801337-11-000045-index.htm"}, {"action": "BUY", "amount": 398978.25320000004, "date": "2009-03-02", "score": 71.2, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133709000024/0000801337-09-000024-index.htm"}, {"action": "BUY", "amount": 108908.0, "date": "2008-08-13", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133708000071/0000801337-08-000071-index.htm"}, {"action": "BUY", "amount": 183205.0, "date": "2008-07-25", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133708000064/0000801337-08-000064-index.htm"}], "latest": {"action": "SELL", "amount": 3028110.0, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919000832/0001214659-19-000832-index.htm"}}, {"who": "John R. Ciulla", "who_key": "CIULLA JOHN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 104075.0, "sold": 5600759.5355, "net": -5496684.5355, "trades": 13, "top_score": 49.8, "lean": "selling", "history": [{"action": "SELL", "amount": 573376.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000159460926000008/0001594609-26-000008-index.htm"}, {"action": "SELL", "amount": 575260.8, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000159460926000002/0001594609-26-000002-index.htm"}, {"action": "SELL", "amount": 443582.4, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000159460925000005/0001594609-25-000005-index.htm"}, {"action": "SELL", "amount": 463596.8, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133725000089/0000801337-25-000089-index.htm"}, {"action": "SELL", "amount": 459445.60000000003, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000162828025006982/0001628280-25-006982-index.htm"}, {"action": "SELL", "amount": 474669.6, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924035952/0001437749-24-035952-index.htm"}, {"action": "SELL", "amount": 384327.43999999994, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924029742/0001437749-24-029742-index.htm"}, {"action": "SELL", "amount": 384314.39999999997, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924022912/0001437749-24-022912-index.htm"}, {"action": "BUY", "amount": 104075.0, "date": "2020-02-03", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465920000901/0001214659-20-000901-index.htm"}, {"action": "SELL", "amount": 815331.5385, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000012/0000801337-17-000012-index.htm"}, {"action": "SELL", "amount": 344788.92000000004, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000242/0000801337-16-000242-index.htm"}, {"action": "SELL", "amount": 446525.537, "date": "2016-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000199/0000801337-16-000199-index.htm"}, {"action": "SELL", "amount": 235540.5, "date": "2015-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000075/0000801337-15-000075-index.htm"}], "latest": {"action": "SELL", "amount": 573376.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000159460926000008/0001594609-26-000008-index.htm"}}, {"who": "John Joseph Crawford", "who_key": "CRAWFORD JOHN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25428.200000000004, "sold": 4272281.9401, "net": -4246853.7401, "trades": 37, "top_score": 37.4, "lean": "selling", "history": [{"action": "SELL", "amount": 69965.25, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465920001623/0001214659-20-001623-index.htm"}, {"action": "SELL", "amount": 72103.5, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465920001066/0001214659-20-001066-index.htm"}, {"action": "SELL", "amount": 90672.4, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919006878/0001214659-19-006878-index.htm"}, {"action": "SELL", "amount": 45682.8, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919006707/0001214659-19-006707-index.htm"}, {"action": "SELL", "amount": 51280.0, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919004844/0001214659-19-004844-index.htm"}, {"action": "SELL", "amount": 49490.0, "date": "2019-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919004731/0001214659-19-004731-index.htm"}, {"action": "SELL", "amount": 32160.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919003193/0001214659-19-003193-index.htm"}, {"action": "SELL", "amount": 80145.0, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919003075/0001214659-19-003075-index.htm"}, {"action": "SELL", "amount": 134483.778, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919000889/0001214659-19-000889-index.htm"}, {"action": "SELL", "amount": 120060.0, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465918006867/0001214659-18-006867-index.htm"}, {"action": "SELL", "amount": 119549.59999999999, "date": "2018-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465918006769/0001214659-18-006769-index.htm"}, {"action": "SELL", "amount": 244120.0, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465918003360/0001214659-18-003360-index.htm"}, {"action": "SELL", "amount": 631434.9476, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000132/0000801337-17-000132-index.htm"}, {"action": "SELL", "amount": 259706.58500000002, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000096/0000801337-17-000096-index.htm"}, {"action": "SELL", "amount": 146734.3494, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000083/0000801337-17-000083-index.htm"}, {"action": "SELL", "amount": 257349.0, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000023/0000801337-17-000023-index.htm"}, {"action": "SELL", "amount": 536305.9136999999, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000013/0000801337-17-000013-index.htm"}, {"action": "SELL", "amount": 48588.0, "date": "2016-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000245/0000801337-16-000245-index.htm"}, {"action": "SELL", "amount": 32339.2, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000243/0000801337-16-000243-index.htm"}, {"action": "SELL", "amount": 119463.0, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000241/0000801337-16-000241-index.htm"}, {"action": "SELL", "amount": 108450.0, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000217/0000801337-16-000217-index.htm"}, {"action": "SELL", "amount": 86556.0, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000099/0000801337-15-000099-index.htm"}, {"action": "SELL", "amount": 33901.434, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000078/0000801337-15-000078-index.htm"}, {"action": "SELL", "amount": 122417.42, "date": "2015-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000074/0000801337-15-000074-index.htm"}, {"action": "SELL", "amount": 31572.0, "date": "2015-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000059/0000801337-15-000059-index.htm"}], "latest": {"action": "SELL", "amount": 69965.25, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465920001623/0001214659-20-001623-index.htm"}}, {"who": "Daniel Bley", "who_key": "BLEY DANIEL", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4250154.2208, "net": -4250154.2208, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63696.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133725000028/0000801337-25-000028-index.htm"}, {"action": "SELL", "amount": 59969.12499999999, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133725000024/0000801337-25-000024-index.htm"}, {"action": "SELL", "amount": 86104.8, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000162828025021114/0001628280-25-021114-index.htm"}, {"action": "SELL", "amount": 30952.5, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924036541/0001437749-24-036541-index.htm"}, {"action": "SELL", "amount": 104615.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924033916/0001437749-24-033916-index.htm"}, {"action": "SELL", "amount": 180439.615, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924031779/0001437749-24-031779-index.htm"}, {"action": "SELL", "amount": 146955.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924023737/0001437749-24-023737-index.htm"}, {"action": "SELL", "amount": 20970.78, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924019324/0001437749-24-019324-index.htm"}, {"action": "SELL", "amount": 102144.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924014365/0001437749-24-014365-index.htm"}, {"action": "SELL", "amount": 95202.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000143774924006471/0001437749-24-006471-index.htm"}, {"action": "SELL", "amount": 63625.0, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000120919124002297/0001209191-24-002297-index.htm"}, {"action": "SELL", "amount": 240720.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000106299322006130/0001062993-22-006130-index.htm"}, {"action": "SELL", "amount": 192165.2, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000122538521000013/0001225385-21-000013-index.htm"}, {"action": "SELL", "amount": 102906.2, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919004905/0001214659-19-004905-index.htm"}, {"action": "SELL", "amount": 209579.19999999998, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465919003042/0001214659-19-003042-index.htm"}, {"action": "SELL", "amount": 97484.45589999999, "date": "2018-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465918005065/0001214659-18-005065-index.htm"}, {"action": "SELL", "amount": 293706.0, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000121465918002967/0001214659-18-002967-index.htm"}, {"action": "SELL", "amount": 169973.59, "date": "2018-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133718000010/0000801337-18-000010-index.htm"}, {"action": "SELL", "amount": 68615.82, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000134/0000801337-17-000134-index.htm"}, {"action": "SELL", "amount": 81338.1418, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000133/0000801337-17-000133-index.htm"}, {"action": "SELL", "amount": 409568.0, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000113/0000801337-17-000113-index.htm"}, {"action": "SELL", "amount": 266544.5, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000079/0000801337-17-000079-index.htm"}, {"action": "SELL", "amount": 707280.315, "date": "2017-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000009/0000801337-17-000009-index.htm"}, {"action": "SELL", "amount": 177559.9812, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000238/0000801337-16-000238-index.htm"}, {"action": "SELL", "amount": 185663.5969, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000219/0000801337-16-000219-index.htm"}], "latest": {"action": "SELL", "amount": 63696.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133725000028/0000801337-25-000028-index.htm"}}, {"who": "Joseph J. Savage", "who_key": "SAVAGE JOSEPH J", "role": "Executive Vice President, Comm", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 664350.35, "sold": 2737520.9, "net": -2073170.5499999998, "trades": 20, "top_score": 47.3, "lean": "selling", "history": [{"action": "SELL", "amount": 435652.8, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000017/0000801337-17-000017-index.htm"}, {"action": "SELL", "amount": 100325.0, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000250/0000801337-16-000250-index.htm"}, {"action": "SELL", "amount": 73653.59999999999, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000200/0000801337-16-000200-index.htm"}, {"action": "SELL", "amount": 565650.0, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000116/0000801337-15-000116-index.htm"}, {"action": "SELL", "amount": 593095.5, "date": "2015-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000095/0000801337-15-000095-index.htm"}, {"action": "SELL", "amount": 56158.0, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000097/0000801337-13-000097-index.htm"}, {"action": "SELL", "amount": 102555.0, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000056/0000801337-13-000056-index.htm"}, {"action": "SELL", "amount": 107981.0, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133712000064/0000801337-12-000064-index.htm"}, {"action": "SELL", "amount": 524001.5, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133711000135/0000801337-11-000135-index.htm"}, {"action": "SELL", "amount": 95645.5, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133710000173/0000801337-10-000173-index.htm"}, {"action": "SELL", "amount": 40766.0, "date": "2010-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133710000112/0000801337-10-000112-index.htm"}, {"action": "SELL", "amount": 42037.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133710000111/0000801337-10-000111-index.htm"}, {"action": "BUY", "amount": 112251.6, "date": "2009-08-11", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133709000066/0000801337-09-000066-index.htm"}, {"action": "BUY", "amount": 49522.25, "date": "2009-03-04", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133709000028/0000801337-09-000028-index.htm"}, {"action": "BUY", "amount": 91655.5, "date": "2008-07-28", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133708000066/0000801337-08-000066-index.htm"}, {"action": "BUY", "amount": 47994.0, "date": "2007-11-07", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133707000051/0000801337-07-000051-index.htm"}, {"action": "BUY", "amount": 65640.0, "date": "2007-11-05", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133707000045/0000801337-07-000045-index.htm"}, {"action": "BUY", "amount": 67485.0, "date": "2007-05-02", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133707000036/0000801337-07-000036-index.htm"}, {"action": "BUY", "amount": 139940.0, "date": "2006-05-02", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133706000039/0000801337-06-000039-index.htm"}, {"action": "BUY", "amount": 89862.0, "date": "2005-02-03", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133705000013/0000801337-05-000013-index.htm"}], "latest": {"action": "SELL", "amount": 435652.8, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000017/0000801337-17-000017-index.htm"}}, {"who": "C. Michael Jacobi", "who_key": "JACOBI C MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54132.0, "sold": 3087718.6052, "net": -3033586.6052, "trades": 5, "top_score": 36.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2286090.9250000003, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000015/0000801337-17-000015-index.htm"}, {"action": "SELL", "amount": 182960.812, "date": "2016-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133716000244/0000801337-16-000244-index.htm"}, {"action": "SELL", "amount": 200830.84949999998, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133715000113/0000801337-15-000113-index.htm"}, {"action": "SELL", "amount": 417836.0187, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133713000098/0000801337-13-000098-index.htm"}, {"action": "BUY", "amount": 54132.0, "date": "2007-04-26", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133707000033/0000801337-07-000033-index.htm"}], "latest": {"action": "SELL", "amount": 2286090.9250000003, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801337/000080133717000015/0000801337-17-000015-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001694645-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001275668-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002009786-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002029288-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002030650-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001497498-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002010445-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001741927-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001309344-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001411951-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001594609-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002009817-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001755446-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002105635-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001776223-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001185992-26-000004", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-20", "title": "Form 25-NSE", "accession": "0000876661-26-000696", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358035", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358033", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358031", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358025", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358018", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-358012", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-357997", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-20", "title": "Form S-8 POS", "accession": "0001193125-26-357991", "price_sensitive": false}], "performance": {"ticker": "WBS", "has_prices": true, "summary": {"n": 47, "avg": 1.2356655143180626, "win_rate": 1.0, "best": 2.6900141978230008, "worst": 0.4939643609886952, "as_of": "2026-08-18"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 37.34, "return": 1.0881092662024636}, {"who": "Mitchell Maureen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25224.16, "date": "2022-05-06", "score": 33.1, "ref_price": 48.16, "return": 0.6189784053156147}, {"who": "ATWELL WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133572.5, "date": "2022-03-07", "score": 41.6, "ref_price": 52.19, "return": 0.4939643609886952}, {"who": "ATWELL WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50399.75, "date": "2020-05-14", "score": 36.7, "ref_price": 22.33, "return": 2.491715181370354}, {"who": "MacInnes Glenn I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Financial Officer", "amount": 106680.49999999999, "date": "2020-05-13", "score": 47.6, "ref_price": 21.13, "return": 2.6900141978230008}, {"who": "WOLFE HARRIET MUNRETT", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - General Counsel", "amount": 104978.2, "date": "2020-05-13", "score": 35.1, "ref_price": 21.13, "return": 2.6900141978230008}, {"who": "ATWELL WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71415.5, "date": "2020-04-30", "score": 38.6, "ref_price": 28.25, "return": 1.76}, {"who": "FLYNN ELIZABETH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210009.6, "date": "2020-04-27", "score": 48.2, "ref_price": 25.96, "return": 2.00346687211094}, {"who": "ATWELL WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118013.0, "date": "2020-04-24", "score": 43.1, "ref_price": 23.81, "return": 2.2746745065098697}, {"who": "CIULLA JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 104075.0, "date": "2020-02-03", "score": 49.8, "ref_price": 45.36, "return": 0.718915343915344}, {"who": "ATWELL WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160440.0, "date": "2016-10-31", "score": 46.5, "ref_price": 40.4, "return": 0.929950495049505}, {"who": "FLYNN ELIZABETH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104313.0, "date": "2016-08-03", "score": 42.7, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "FLYNN ELIZABETH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209690.0, "date": "2016-01-26", "score": 57.9, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "MacInnes Glenn I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Financial Officer", "amount": 47644.5, "date": "2014-11-17", "score": 43.4, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "MacInnes Glenn I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Financial Officer", "amount": 109152.0, "date": "2012-10-19", "score": 49.9, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "MacInnes Glenn I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Financial Officer", "amount": 119868.0, "date": "2011-08-10", "score": 53.5, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "MacInnes Glenn I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Financial Officer", "amount": 310083.0, "date": "2011-07-29", "score": 67.4, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36439674.04, "date": "2010-12-27", "score": 72.3, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36439674.04, "date": "2010-12-27", "score": 72.3, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6875511.4399999995, "date": "2009-12-30", "score": 61.8, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6875511.4399999995, "date": "2009-12-30", "score": 61.8, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "Warburg Pincus Private Equity X, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30184000.0, "date": "2009-10-15", "score": 80.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30184000.0, "date": "2009-10-15", "score": 80.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial Banking", "amount": 112251.6, "date": "2009-08-11", "score": 36.6, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SHIVERY CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11956.8, "date": "2009-08-03", "score": 38.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "COULTER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1089.0, "date": "2009-07-28", "score": 18.8, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "CRAWFORD JOHN JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25428.200000000004, "date": "2009-03-09", "score": 37.4, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "GELFENBIEN ROGER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9270.0, "date": "2009-03-06", "score": 36.6, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial Banking", "amount": 49522.25, "date": "2009-03-04", "score": 34.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "FINKENZELLER ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18980.0, "date": "2009-03-02", "score": 33.8, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SMITH JAMES COPENHAVER", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & Chief Executive Off, Director", "amount": 398978.25320000004, "date": "2009-03-02", "score": 71.2, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SMITH JAMES COPENHAVER", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & Chief Executive Off, Director", "amount": 108908.0, "date": "2008-08-13", "score": 50.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial Banking", "amount": 91655.5, "date": "2008-07-28", "score": 37.4, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SMITH JAMES COPENHAVER", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & Chief Executive Off, Director", "amount": 183205.0, "date": "2008-07-25", "score": 53.4, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial Banking", "amount": 47994.0, "date": "2007-11-07", "score": 31.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "KEELER JO D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Credit Risk Officer", "amount": 39171.0, "date": "2007-11-05", "score": 39.0, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial Banking", "amount": 65640.0, "date": "2007-11-05", "score": 32.8, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Commercial Banking", "amount": 67485.0, "date": "2007-05-02", "score": 33.5, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "JACOBI C MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54132.0, "date": "2007-04-26", "score": 36.8, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Commercial Banking", "amount": 139940.0, "date": "2006-05-02", "score": 39.7, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "OSAR KAREN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47280.0, "date": "2006-04-13", "score": 35.2, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "GELFENBIEN ROGER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22355.0, "date": "2005-02-03", "score": 35.3, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "SAVAGE JOSEPH J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Comm", "amount": 89862.0, "date": "2005-02-03", "score": 47.3, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "CARPENTER GEORGE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93122.0, "date": "2004-07-28", "score": 39.6, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "GELFENBIEN ROGER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21405.0, "date": "2004-04-30", "score": 36.5, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "MORSE LAURENCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1111.25, "date": "2004-04-19", "score": 18.9, "ref_price": 36.78, "return": 1.1199021207177813}, {"who": "GELFENBIEN ROGER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20024.0, "date": "2004-01-29", "score": 41.5, "ref_price": 36.78, "return": 1.1199021207177813}]}, "price_series": [{"date": "2016-08-08", "close": 36.78, "volume": 414246.0}, {"date": "2016-08-09", "close": 36.91, "volume": 552797.0}, {"date": "2016-08-10", "close": 36.51, "volume": 678093.0}, {"date": "2016-08-11", "close": 36.69, "volume": 663588.0}, {"date": "2016-08-12", "close": 36.61, "volume": 440274.0}, {"date": "2016-08-15", "close": 37.05, "volume": 448259.0}, {"date": "2016-08-16", "close": 36.93, "volume": 727567.0}, {"date": "2016-08-17", "close": 37.03, "volume": 631804.0}, {"date": "2016-08-18", "close": 37.2, "volume": 436320.0}, {"date": "2016-08-19", "close": 37.48, "volume": 557058.0}, {"date": "2016-08-22", "close": 37.54, "volume": 401751.0}, {"date": "2016-08-23", "close": 37.54, "volume": 372309.0}, {"date": "2016-08-24", "close": 37.66, "volume": 407189.0}, {"date": "2016-08-25", "close": 37.92, "volume": 708611.0}, {"date": "2016-08-26", "close": 38.25, "volume": 674618.0}, {"date": "2016-08-29", "close": 38.48, "volume": 513371.0}, {"date": "2016-08-30", "close": 38.69, "volume": 602209.0}, {"date": "2016-08-31", "close": 38.63, "volume": 506044.0}, {"date": "2016-09-01", "close": 38.48, "volume": 516549.0}, {"date": "2016-09-02", "close": 38.87, "volume": 697450.0}, {"date": "2016-09-06", "close": 38.18, "volume": 496248.0}, {"date": "2016-09-07", "close": 38.57, "volume": 506852.0}, {"date": "2016-09-08", "close": 38.46, "volume": 768871.0}, {"date": "2016-09-09", "close": 38.22, "volume": 695757.0}, {"date": "2016-09-12", "close": 38.26, "volume": 696199.0}, {"date": "2016-09-13", "close": 37.78, "volume": 591839.0}, {"date": "2016-09-14", "close": 37.36, "volume": 416173.0}, {"date": "2016-09-15", "close": 38.0, "volume": 476378.0}, {"date": "2016-09-16", "close": 37.6, "volume": 1131958.0}, {"date": "2016-09-19", "close": 37.82, "volume": 371363.0}, {"date": "2016-09-20", "close": 37.78, "volume": 321019.0}, {"date": "2016-09-21", "close": 37.75, "volume": 822751.0}, {"date": "2016-09-22", "close": 38.45, "volume": 640445.0}, {"date": "2016-09-23", "close": 38.45, "volume": 654532.0}, {"date": "2016-09-26", "close": 37.51, "volume": 668869.0}, {"date": "2016-09-27", "close": 37.65, "volume": 573047.0}, {"date": "2016-09-28", "close": 38.01, "volume": 639681.0}, {"date": "2016-09-29", "close": 37.62, "volume": 1090128.0}, {"date": "2016-09-30", "close": 38.01, "volume": 745622.0}, {"date": "2016-10-03", "close": 37.61, "volume": 548034.0}, {"date": "2016-10-04", "close": 37.89, "volume": 633902.0}, {"date": "2016-10-05", "close": 38.7, "volume": 584896.0}, {"date": "2016-10-06", "close": 38.6, "volume": 518131.0}, {"date": "2016-10-07", "close": 38.52, "volume": 614607.0}, {"date": "2016-10-10", "close": 38.69, "volume": 355777.0}, {"date": "2016-10-11", "close": 38.23, "volume": 402799.0}, {"date": "2016-10-12", "close": 38.26, "volume": 302103.0}, {"date": "2016-10-13", "close": 37.24, "volume": 458713.0}, {"date": "2016-10-14", "close": 37.31, "volume": 588179.0}, {"date": "2016-10-17", "close": 37.05, "volume": 359691.0}, {"date": "2016-10-18", "close": 37.41, "volume": 435907.0}, {"date": "2016-10-19", "close": 38.15, "volume": 411725.0}, {"date": "2016-10-20", "close": 38.17, "volume": 592066.0}, {"date": "2016-10-21", "close": 39.02, "volume": 790250.0}, {"date": "2016-10-24", "close": 39.83, "volume": 571632.0}, {"date": "2016-10-25", "close": 39.82, "volume": 499319.0}, {"date": "2016-10-26", "close": 40.0, "volume": 504168.0}, {"date": "2016-10-27", "close": 40.51, "volume": 828468.0}, {"date": "2016-10-28", "close": 40.23, "volume": 745779.0}, {"date": "2016-10-31", "close": 40.4, "volume": 761370.0}, {"date": "2016-11-01", "close": 40.52, "volume": 828396.0}, {"date": "2016-11-02", "close": 40.08, "volume": 831689.0}, {"date": "2016-11-03", "close": 40.12, "volume": 381447.0}, {"date": "2016-11-04", "close": 39.83, "volume": 620901.0}, {"date": "2016-11-07", "close": 40.96, "volume": 572217.0}, {"date": "2016-11-08", "close": 40.9, "volume": 815600.0}, {"date": "2016-11-09", "close": 43.79, "volume": 1773562.0}, {"date": "2016-11-10", "close": 45.19, "volume": 1369310.0}, {"date": "2016-11-11", "close": 47.68, "volume": 2197451.0}, {"date": "2016-11-14", "close": 47.58, "volume": 2709163.0}, {"date": "2016-11-15", "close": 46.76, "volume": 3287124.0}, {"date": "2016-11-16", "close": 45.95, "volume": 2141296.0}, {"date": "2016-11-17", "close": 46.98, "volume": 1173222.0}, {"date": "2016-11-18", "close": 47.04, "volume": 1051614.0}, {"date": "2016-11-21", "close": 47.66, "volume": 603249.0}, {"date": "2016-11-22", "close": 48.77, "volume": 786543.0}, {"date": "2016-11-23", "close": 49.22, "volume": 533412.0}, {"date": "2016-11-25", "close": 49.1, "volume": 309029.0}, {"date": "2016-11-28", "close": 48.6, "volume": 862587.0}, {"date": "2016-11-29", "close": 48.95, "volume": 1159925.0}, {"date": "2016-11-30", "close": 49.61, "volume": 800305.0}, {"date": "2016-12-01", "close": 51.27, "volume": 1141091.0}, {"date": "2016-12-02", "close": 51.31, "volume": 1417751.0}, {"date": "2016-12-05", "close": 52.14, "volume": 793650.0}, {"date": "2016-12-06", "close": 52.91, "volume": 878488.0}, {"date": "2016-12-07", "close": 53.8, "volume": 666863.0}, {"date": "2016-12-08", "close": 54.32, "volume": 991441.0}, {"date": "2016-12-09", "close": 54.21, "volume": 794744.0}, {"date": "2016-12-12", "close": 52.93, "volume": 627371.0}, {"date": "2016-12-13", "close": 53.37, "volume": 526149.0}, {"date": "2016-12-14", "close": 53.06, "volume": 475944.0}, {"date": "2016-12-15", "close": 53.43, "volume": 541877.0}, {"date": "2016-12-16", "close": 53.48, "volume": 1822503.0}, {"date": "2016-12-19", "close": 54.08, "volume": 881133.0}, {"date": "2016-12-20", "close": 54.93, "volume": 856416.0}, {"date": "2016-12-21", "close": 54.31, "volume": 440439.0}, {"date": "2016-12-22", "close": 54.55, "volume": 356700.0}, {"date": "2016-12-23", "close": 54.61, "volume": 182683.0}, {"date": "2016-12-27", "close": 55.09, "volume": 297062.0}, {"date": "2016-12-28", "close": 54.52, "volume": 349296.0}, {"date": "2016-12-29", "close": 54.27, "volume": 332050.0}, {"date": "2016-12-30", "close": 54.28, "volume": 487559.0}, {"date": "2017-01-03", "close": 54.04, "volume": 1017219.0}, {"date": "2017-01-04", "close": 55.22, "volume": 568230.0}, {"date": "2017-01-05", "close": 54.27, "volume": 471447.0}, {"date": "2017-01-06", "close": 54.39, "volume": 399373.0}, {"date": "2017-01-09", "close": 53.08, "volume": 805098.0}, {"date": "2017-01-10", "close": 53.68, "volume": 551229.0}, {"date": "2017-01-11", "close": 54.14, "volume": 473135.0}, {"date": "2017-01-12", "close": 53.13, "volume": 941785.0}, {"date": "2017-01-13", "close": 53.93, "volume": 505192.0}, {"date": "2017-01-17", "close": 52.16, "volume": 621973.0}, {"date": "2017-01-18", "close": 52.24, "volume": 985155.0}, {"date": "2017-01-19", "close": 51.84, "volume": 1301105.0}, {"date": "2017-01-20", "close": 52.34, "volume": 551305.0}, {"date": "2017-01-23", "close": 51.82, "volume": 373807.0}, {"date": "2017-01-24", "close": 53.03, "volume": 488857.0}, {"date": "2017-01-25", "close": 54.54, "volume": 1007014.0}, {"date": "2017-01-26", "close": 54.85, "volume": 654940.0}, {"date": "2017-01-27", "close": 54.11, "volume": 376310.0}, {"date": "2017-01-30", "close": 52.78, "volume": 603991.0}, {"date": "2017-01-31", "close": 52.52, "volume": 649268.0}, {"date": "2017-02-01", "close": 52.24, "volume": 979166.0}, {"date": "2017-02-02", "close": 51.77, "volume": 1340026.0}, {"date": "2017-02-03", "close": 53.68, "volume": 558034.0}, {"date": "2017-02-06", "close": 52.47, "volume": 538039.0}, {"date": "2017-02-07", "close": 52.03, "volume": 566114.0}, {"date": "2017-02-08", "close": 51.51, "volume": 637732.0}, {"date": "2017-02-09", "close": 52.63, "volume": 424430.0}, {"date": "2017-02-10", "close": 52.62, "volume": 823845.0}, {"date": "2017-02-13", "close": 53.71, "volume": 646758.0}, {"date": "2017-02-14", "close": 54.97, "volume": 1012174.0}, {"date": "2017-02-15", "close": 55.51, "volume": 542236.0}, {"date": "2017-02-16", "close": 55.63, "volume": 414273.0}, {"date": "2017-02-17", "close": 55.88, "volume": 597210.0}, {"date": "2017-02-21", "close": 56.03, "volume": 415049.0}, {"date": "2017-02-22", "close": 56.07, "volume": 415879.0}, {"date": "2017-02-23", "close": 55.86, "volume": 413086.0}, {"date": "2017-02-24", "close": 55.19, "volume": 488327.0}, {"date": "2017-02-27", "close": 55.39, "volume": 612385.0}, {"date": "2017-02-28", "close": 54.93, "volume": 538847.0}, {"date": "2017-03-01", "close": 57.33, "volume": 917072.0}, {"date": "2017-03-02", "close": 55.33, "volume": 828165.0}, {"date": "2017-03-03", "close": 56.11, "volume": 480503.0}, {"date": "2017-03-06", "close": 55.84, "volume": 379503.0}, {"date": "2017-03-07", "close": 55.22, "volume": 579143.0}, {"date": "2017-03-08", "close": 54.71, "volume": 615297.0}, {"date": "2017-03-09", "close": 54.3, "volume": 784105.0}, {"date": "2017-03-10", "close": 53.84, "volume": 1058008.0}, {"date": "2017-03-13", "close": 54.29, "volume": 470868.0}, {"date": "2017-03-14", "close": 54.41, "volume": 476500.0}, {"date": "2017-03-15", "close": 53.68, "volume": 721461.0}, {"date": "2017-03-16", "close": 54.36, "volume": 541349.0}, {"date": "2017-03-17", "close": 54.03, "volume": 1490738.0}, {"date": "2017-03-20", "close": 53.2, "volume": 455753.0}, {"date": "2017-03-21", "close": 50.41, "volume": 1216951.0}, {"date": "2017-03-22", "close": 50.0, "volume": 1379007.0}, {"date": "2017-03-23", "close": 50.38, "volume": 1047730.0}, {"date": "2017-03-24", "close": 49.77, "volume": 1127180.0}, {"date": "2017-03-27", "close": 48.85, "volume": 1348358.0}, {"date": "2017-03-28", "close": 49.09, "volume": 1291060.0}, {"date": "2017-03-29", "close": 48.93, "volume": 989360.0}, {"date": "2017-03-30", "close": 50.63, "volume": 1090309.0}, {"date": "2017-03-31", "close": 50.04, "volume": 739338.0}, {"date": "2017-04-03", "close": 49.6, "volume": 1053006.0}, {"date": "2017-04-04", "close": 49.7, "volume": 640820.0}, {"date": "2017-04-05", "close": 48.64, "volume": 778922.0}, {"date": "2017-04-06", "close": 49.35, "volume": 652190.0}, {"date": "2017-04-07", "close": 48.61, "volume": 922842.0}, {"date": "2017-04-10", "close": 48.4, "volume": 426159.0}, {"date": "2017-04-11", "close": 48.75, "volume": 681131.0}, {"date": "2017-04-12", "close": 48.06, "volume": 406118.0}, {"date": "2017-04-13", "close": 46.99, "volume": 763724.0}, {"date": "2017-04-17", "close": 48.13, "volume": 679293.0}, {"date": "2017-04-18", "close": 47.86, "volume": 637559.0}, {"date": "2017-04-19", "close": 48.3, "volume": 642569.0}, {"date": "2017-04-20", "close": 49.58, "volume": 1168499.0}, {"date": "2017-04-21", "close": 50.26, "volume": 1233698.0}, {"date": "2017-04-24", "close": 51.26, "volume": 997140.0}, {"date": "2017-04-25", "close": 51.98, "volume": 1068615.0}, {"date": "2017-04-26", "close": 52.97, "volume": 807979.0}, {"date": "2017-04-27", "close": 52.02, "volume": 830314.0}, {"date": "2017-04-28", "close": 50.81, "volume": 706083.0}, {"date": "2017-05-01", "close": 51.49, "volume": 797606.0}, {"date": "2017-05-02", "close": 50.88, "volume": 627862.0}, {"date": "2017-05-03", "close": 51.43, "volume": 607571.0}, {"date": "2017-05-04", "close": 52.53, "volume": 1238937.0}, {"date": "2017-05-05", "close": 52.17, "volume": 637238.0}, {"date": "2017-05-08", "close": 52.44, "volume": 924656.0}, {"date": "2017-05-09", "close": 51.88, "volume": 1029929.0}, {"date": "2017-05-10", "close": 51.14, "volume": 929630.0}, {"date": "2017-05-11", "close": 50.23, "volume": 648330.0}, {"date": "2017-05-12", "close": 49.71, "volume": 619915.0}, {"date": "2017-05-15", "close": 50.08, "volume": 427710.0}, {"date": "2017-05-16", "close": 50.1, "volume": 484012.0}, {"date": "2017-05-17", "close": 48.09, "volume": 881682.0}, {"date": "2017-05-18", "close": 48.53, "volume": 492639.0}, {"date": "2017-05-19", "close": 48.82, "volume": 647648.0}, {"date": "2017-05-22", "close": 49.18, "volume": 501075.0}, {"date": "2017-05-23", "close": 50.1, "volume": 468993.0}, {"date": "2017-05-24", "close": 49.99, "volume": 400228.0}, {"date": "2017-05-25", "close": 49.95, "volume": 351457.0}, {"date": "2017-05-26", "close": 49.52, "volume": 471520.0}, {"date": "2017-05-30", "close": 48.97, "volume": 432422.0}, {"date": "2017-05-31", "close": 48.72, "volume": 632817.0}, {"date": "2017-06-01", "close": 49.57, "volume": 920562.0}, {"date": "2017-06-02", "close": 49.42, "volume": 507726.0}, {"date": "2017-06-05", "close": 49.65, "volume": 709100.0}, {"date": "2017-06-06", "close": 49.13, "volume": 456136.0}, {"date": "2017-06-07", "close": 49.75, "volume": 558177.0}, {"date": "2017-06-08", "close": 51.79, "volume": 780804.0}, {"date": "2017-06-09", "close": 53.74, "volume": 751277.0}, {"date": "2017-06-12", "close": 54.3, "volume": 1000511.0}, {"date": "2017-06-13", "close": 54.26, "volume": 921287.0}, {"date": "2017-06-14", "close": 53.66, "volume": 604596.0}, {"date": "2017-06-15", "close": 53.28, "volume": 747349.0}, {"date": "2017-06-16", "close": 52.88, "volume": 1214894.0}, {"date": "2017-06-19", "close": 52.68, "volume": 759433.0}, {"date": "2017-06-20", "close": 51.83, "volume": 843708.0}, {"date": "2017-06-21", "close": 51.07, "volume": 652644.0}, {"date": "2017-06-22", "close": 50.5, "volume": 711471.0}, {"date": "2017-06-23", "close": 50.13, "volume": 9318879.0}, {"date": "2017-06-26", "close": 50.63, "volume": 1071674.0}, {"date": "2017-06-27", "close": 50.54, "volume": 974426.0}, {"date": "2017-06-28", "close": 51.31, "volume": 1397339.0}, {"date": "2017-06-29", "close": 52.37, "volume": 1072491.0}, {"date": "2017-06-30", "close": 52.22, "volume": 806446.0}, {"date": "2017-07-03", "close": 53.83, "volume": 469586.0}, {"date": "2017-07-05", "close": 54.01, "volume": 960103.0}, {"date": "2017-07-06", "close": 54.06, "volume": 1366319.0}, {"date": "2017-07-07", "close": 54.07, "volume": 527390.0}, {"date": "2017-07-10", "close": 53.75, "volume": 613049.0}, {"date": "2017-07-11", "close": 53.99, "volume": 707367.0}, {"date": "2017-07-12", "close": 53.64, "volume": 799434.0}, {"date": "2017-07-13", "close": 53.53, "volume": 469117.0}, {"date": "2017-07-14", "close": 53.16, "volume": 490291.0}, {"date": "2017-07-17", "close": 53.47, "volume": 667053.0}, {"date": "2017-07-18", "close": 53.16, "volume": 679008.0}, {"date": "2017-07-19", "close": 53.47, "volume": 794313.0}, {"date": "2017-07-20", "close": 53.33, "volume": 1286065.0}, {"date": "2017-07-21", "close": 50.88, "volume": 1899167.0}, {"date": "2017-07-24", "close": 51.43, "volume": 1524280.0}, {"date": "2017-07-25", "close": 53.02, "volume": 1156611.0}, {"date": "2017-07-26", "close": 51.5, "volume": 878882.0}, {"date": "2017-07-27", "close": 52.26, "volume": 951300.0}, {"date": "2017-07-28", "close": 52.15, "volume": 1239703.0}, {"date": "2017-07-31", "close": 51.93, "volume": 834094.0}, {"date": "2017-08-01", "close": 51.63, "volume": 721641.0}, {"date": "2017-08-02", "close": 51.62, "volume": 609568.0}, {"date": "2017-08-03", "close": 50.53, "volume": 437628.0}, {"date": "2017-08-04", "close": 51.01, "volume": 272579.0}, {"date": "2017-08-07", "close": 50.65, "volume": 293165.0}, {"date": "2017-08-08", "close": 50.94, "volume": 424092.0}, {"date": "2017-08-09", "close": 50.1, "volume": 378054.0}, {"date": "2017-08-10", "close": 48.49, "volume": 547619.0}, {"date": "2017-08-11", "close": 47.93, "volume": 479643.0}, {"date": "2017-08-14", "close": 48.98, "volume": 579283.0}, {"date": "2017-08-15", "close": 48.51, "volume": 523200.0}, {"date": "2017-08-16", "close": 48.24, "volume": 726646.0}, {"date": "2017-08-17", "close": 46.53, "volume": 574475.0}, {"date": "2017-08-18", "close": 46.5, "volume": 1288369.0}, {"date": "2017-08-21", "close": 46.51, "volume": 580907.0}, {"date": "2017-08-22", "close": 46.81, "volume": 452763.0}, {"date": "2017-08-23", "close": 46.86, "volume": 358485.0}, {"date": "2017-08-24", "close": 47.11, "volume": 416537.0}, {"date": "2017-08-25", "close": 47.52, "volume": 380199.0}, {"date": "2017-08-28", "close": 46.98, "volume": 275253.0}, {"date": "2017-08-29", "close": 46.5, "volume": 381876.0}, {"date": "2017-08-30", "close": 46.98, "volume": 512225.0}, {"date": "2017-08-31", "close": 46.68, "volume": 582934.0}, {"date": "2017-09-01", "close": 47.11, "volume": 318251.0}, {"date": "2017-09-05", "close": 45.63, "volume": 459073.0}, {"date": "2017-09-06", "close": 45.65, "volume": 336624.0}, {"date": "2017-09-07", "close": 44.5, "volume": 588136.0}, {"date": "2017-09-08", "close": 45.29, "volume": 557274.0}, {"date": "2017-09-11", "close": 46.86, "volume": 756191.0}, {"date": "2017-09-12", "close": 48.03, "volume": 451096.0}, {"date": "2017-09-13", "close": 48.3, "volume": 518864.0}, {"date": "2017-09-14", "close": 47.7, "volume": 458740.0}, {"date": "2017-09-15", "close": 47.98, "volume": 910238.0}, {"date": "2017-09-18", "close": 48.71, "volume": 441426.0}, {"date": "2017-09-19", "close": 49.16, "volume": 371851.0}, {"date": "2017-09-20", "close": 50.23, "volume": 640543.0}, {"date": "2017-09-21", "close": 50.36, "volume": 329891.0}, {"date": "2017-09-22", "close": 50.33, "volume": 420151.0}, {"date": "2017-09-25", "close": 50.7, "volume": 438311.0}, {"date": "2017-09-26", "close": 50.82, "volume": 369549.0}, {"date": "2017-09-27", "close": 52.0, "volume": 636591.0}, {"date": "2017-09-28", "close": 52.05, "volume": 786160.0}, {"date": "2017-09-29", "close": 52.55, "volume": 712493.0}, {"date": "2017-10-02", "close": 52.82, "volume": 557677.0}, {"date": "2017-10-03", "close": 52.56, "volume": 617118.0}, {"date": "2017-10-04", "close": 52.2, "volume": 661629.0}, {"date": "2017-10-05", "close": 53.02, "volume": 368890.0}, {"date": "2017-10-06", "close": 53.01, "volume": 338513.0}, {"date": "2017-10-09", "close": 52.84, "volume": 258875.0}, {"date": "2017-10-10", "close": 53.27, "volume": 374158.0}, {"date": "2017-10-11", "close": 53.2, "volume": 442679.0}, {"date": "2017-10-12", "close": 53.04, "volume": 304032.0}, {"date": "2017-10-13", "close": 52.81, "volume": 292768.0}, {"date": "2017-10-16", "close": 53.14, "volume": 262932.0}, {"date": "2017-10-17", "close": 52.4, "volume": 401267.0}, {"date": "2017-10-18", "close": 52.81, "volume": 431549.0}, {"date": "2017-10-19", "close": 54.7, "volume": 1088450.0}, {"date": "2017-10-20", "close": 55.27, "volume": 637171.0}, {"date": "2017-10-23", "close": 54.44, "volume": 395463.0}, {"date": "2017-10-24", "close": 55.2, "volume": 355093.0}, {"date": "2017-10-25", "close": 54.72, "volume": 482268.0}, {"date": "2017-10-26", "close": 55.78, "volume": 428427.0}, {"date": "2017-10-27", "close": 55.7, "volume": 502306.0}, {"date": "2017-10-30", "close": 54.42, "volume": 536320.0}, {"date": "2017-10-31", "close": 54.99, "volume": 524324.0}, {"date": "2017-11-01", "close": 54.21, "volume": 547604.0}, {"date": "2017-11-02", "close": 54.56, "volume": 492015.0}, {"date": "2017-11-03", "close": 54.96, "volume": 375809.0}, {"date": "2017-11-06", "close": 54.48, "volume": 434637.0}, {"date": "2017-11-07", "close": 53.48, "volume": 700541.0}, {"date": "2017-11-08", "close": 52.98, "volume": 388245.0}, {"date": "2017-11-09", "close": 52.13, "volume": 449478.0}, {"date": "2017-11-10", "close": 52.29, "volume": 264260.0}, {"date": "2017-11-13", "close": 52.84, "volume": 396296.0}, {"date": "2017-11-14", "close": 52.84, "volume": 214415.0}, {"date": "2017-11-15", "close": 52.89, "volume": 277206.0}, {"date": "2017-11-16", "close": 52.72, "volume": 333442.0}, {"date": "2017-11-17", "close": 53.23, "volume": 283316.0}, {"date": "2017-11-20", "close": 53.69, "volume": 220976.0}, {"date": "2017-11-21", "close": 53.82, "volume": 409063.0}, {"date": "2017-11-22", "close": 53.6, "volume": 256275.0}, {"date": "2017-11-24", "close": 53.03, "volume": 80935.0}, {"date": "2017-11-27", "close": 53.18, "volume": 236493.0}, {"date": "2017-11-28", "close": 55.04, "volume": 344393.0}, {"date": "2017-11-29", "close": 57.69, "volume": 899459.0}, {"date": "2017-11-30", "close": 57.37, "volume": 674508.0}, {"date": "2017-12-01", "close": 56.94, "volume": 645857.0}, {"date": "2017-12-04", "close": 58.39, "volume": 499863.0}, {"date": "2017-12-05", "close": 57.08, "volume": 587206.0}, {"date": "2017-12-06", "close": 56.7, "volume": 595015.0}, {"date": "2017-12-07", "close": 57.08, "volume": 374611.0}, {"date": "2017-12-08", "close": 56.74, "volume": 341771.0}, {"date": "2017-12-11", "close": 56.77, "volume": 639583.0}, {"date": "2017-12-12", "close": 56.89, "volume": 521893.0}, {"date": "2017-12-13", "close": 56.16, "volume": 746533.0}, {"date": "2017-12-14", "close": 55.66, "volume": 747485.0}, {"date": "2017-12-15", "close": 56.56, "volume": 3368354.0}, {"date": "2017-12-18", "close": 57.29, "volume": 379674.0}, {"date": "2017-12-19", "close": 56.77, "volume": 391703.0}, {"date": "2017-12-20", "close": 56.37, "volume": 484598.0}, {"date": "2017-12-21", "close": 57.23, "volume": 416140.0}, {"date": "2017-12-22", "close": 56.69, "volume": 444569.0}, {"date": "2017-12-26", "close": 56.44, "volume": 325867.0}, {"date": "2017-12-27", "close": 56.57, "volume": 511636.0}, {"date": "2017-12-28", "close": 56.6, "volume": 297001.0}, {"date": "2017-12-29", "close": 56.16, "volume": 731642.0}, {"date": "2018-01-02", "close": 56.42, "volume": 543651.0}, {"date": "2018-01-03", "close": 56.08, "volume": 505253.0}, {"date": "2018-01-04", "close": 56.32, "volume": 417691.0}, {"date": "2018-01-05", "close": 57.42, "volume": 639532.0}, {"date": "2018-01-08", "close": 57.23, "volume": 321874.0}, {"date": "2018-01-09", "close": 57.62, "volume": 554101.0}, {"date": "2018-01-10", "close": 57.99, "volume": 591444.0}, {"date": "2018-01-11", "close": 59.0, "volume": 576368.0}, {"date": "2018-01-12", "close": 59.58, "volume": 446408.0}, {"date": "2018-01-16", "close": 58.99, "volume": 715826.0}, {"date": "2018-01-17", "close": 59.24, "volume": 313046.0}, {"date": "2018-01-18", "close": 58.4, "volume": 404619.0}, {"date": "2018-01-19", "close": 58.9, "volume": 678067.0}, {"date": "2018-01-22", "close": 58.57, "volume": 1078550.0}, {"date": "2018-01-23", "close": 59.02, "volume": 1058020.0}, {"date": "2018-01-24", "close": 58.64, "volume": 477266.0}, {"date": "2018-01-25", "close": 58.55, "volume": 420509.0}, {"date": "2018-01-26", "close": 57.66, "volume": 383338.0}, {"date": "2018-01-29", "close": 57.29, "volume": 491874.0}, {"date": "2018-01-30", "close": 56.51, "volume": 441135.0}, {"date": "2018-01-31", "close": 56.62, "volume": 415816.0}, {"date": "2018-02-01", "close": 57.11, "volume": 589801.0}, {"date": "2018-02-02", "close": 56.89, "volume": 580993.0}, {"date": "2018-02-05", "close": 54.13, "volume": 454718.0}, {"date": "2018-02-06", "close": 54.47, "volume": 773559.0}, {"date": "2018-02-07", "close": 54.75, "volume": 585107.0}, {"date": "2018-02-08", "close": 52.54, "volume": 528528.0}, {"date": "2018-02-09", "close": 53.39, "volume": 705415.0}, {"date": "2018-02-12", "close": 53.6, "volume": 565743.0}, {"date": "2018-02-13", "close": 53.84, "volume": 269066.0}, {"date": "2018-02-14", "close": 55.67, "volume": 354785.0}, {"date": "2018-02-15", "close": 56.39, "volume": 619373.0}, {"date": "2018-02-16", "close": 57.18, "volume": 435594.0}, {"date": "2018-02-20", "close": 56.61, "volume": 483402.0}, {"date": "2018-02-21", "close": 57.75, "volume": 432588.0}, {"date": "2018-02-22", "close": 55.54, "volume": 1062343.0}, {"date": "2018-02-23", "close": 56.42, "volume": 659973.0}, {"date": "2018-02-26", "close": 56.58, "volume": 287993.0}, {"date": "2018-02-27", "close": 55.44, "volume": 485967.0}, {"date": "2018-02-28", "close": 54.58, "volume": 536583.0}, {"date": "2018-03-01", "close": 54.49, "volume": 383184.0}, {"date": "2018-03-02", "close": 54.98, "volume": 1009501.0}, {"date": "2018-03-05", "close": 55.78, "volume": 567287.0}, {"date": "2018-03-06", "close": 56.65, "volume": 597444.0}, {"date": "2018-03-07", "close": 56.9, "volume": 469157.0}, {"date": "2018-03-08", "close": 56.35, "volume": 286164.0}, {"date": "2018-03-09", "close": 57.08, "volume": 478693.0}, {"date": "2018-03-12", "close": 57.77, "volume": 588751.0}, {"date": "2018-03-13", "close": 57.84, "volume": 967543.0}, {"date": "2018-03-14", "close": 56.77, "volume": 378997.0}, {"date": "2018-03-15", "close": 57.27, "volume": 382286.0}, {"date": "2018-03-16", "close": 57.49, "volume": 1353922.0}, {"date": "2018-03-19", "close": 56.71, "volume": 408120.0}, {"date": "2018-03-20", "close": 56.99, "volume": 379074.0}, {"date": "2018-03-21", "close": 57.45, "volume": 747203.0}, {"date": "2018-03-22", "close": 55.25, "volume": 1000381.0}, {"date": "2018-03-23", "close": 53.1, "volume": 1050390.0}, {"date": "2018-03-26", "close": 56.16, "volume": 729814.0}, {"date": "2018-03-27", "close": 54.0, "volume": 700869.0}, {"date": "2018-03-28", "close": 54.67, "volume": 744199.0}, {"date": "2018-03-29", "close": 55.4, "volume": 284549.0}, {"date": "2018-04-02", "close": 54.36, "volume": 399650.0}, {"date": "2018-04-03", "close": 55.17, "volume": 372019.0}, {"date": "2018-04-04", "close": 56.09, "volume": 382424.0}, {"date": "2018-04-05", "close": 56.55, "volume": 506641.0}, {"date": "2018-04-06", "close": 54.64, "volume": 491969.0}, {"date": "2018-04-09", "close": 54.76, "volume": 300552.0}, {"date": "2018-04-10", "close": 55.81, "volume": 162345.0}, {"date": "2018-04-11", "close": 55.34, "volume": 235851.0}, {"date": "2018-04-12", "close": 56.41, "volume": 240666.0}, {"date": "2018-04-13", "close": 55.47, "volume": 259630.0}, {"date": "2018-04-16", "close": 55.8, "volume": 340903.0}, {"date": "2018-04-17", "close": 54.79, "volume": 430595.0}, {"date": "2018-04-18", "close": 54.63, "volume": 740882.0}, {"date": "2018-04-19", "close": 58.44, "volume": 1787706.0}, {"date": "2018-04-20", "close": 59.4, "volume": 697215.0}, {"date": "2018-04-23", "close": 59.94, "volume": 501190.0}, {"date": "2018-04-24", "close": 60.17, "volume": 510612.0}, {"date": "2018-04-25", "close": 60.58, "volume": 539195.0}, {"date": "2018-04-26", "close": 60.3, "volume": 385474.0}, {"date": "2018-04-27", "close": 60.73, "volume": 473984.0}, {"date": "2018-04-30", "close": 60.19, "volume": 534045.0}, {"date": "2018-05-01", "close": 60.65, "volume": 424777.0}, {"date": "2018-05-02", "close": 60.85, "volume": 476099.0}, {"date": "2018-05-03", "close": 60.8, "volume": 816537.0}, {"date": "2018-05-04", "close": 61.58, "volume": 576936.0}, {"date": "2018-05-07", "close": 62.16, "volume": 362483.0}, {"date": "2018-05-08", "close": 62.66, "volume": 279914.0}, {"date": "2018-05-09", "close": 63.29, "volume": 333755.0}, {"date": "2018-05-10", "close": 63.51, "volume": 282420.0}, {"date": "2018-05-11", "close": 63.73, "volume": 289833.0}, {"date": "2018-05-14", "close": 63.56, "volume": 443137.0}, {"date": "2018-05-15", "close": 64.14, "volume": 386774.0}, {"date": "2018-05-16", "close": 64.53, "volume": 522080.0}, {"date": "2018-05-17", "close": 64.87, "volume": 457940.0}, {"date": "2018-05-18", "close": 64.52, "volume": 322548.0}, {"date": "2018-05-21", "close": 65.6, "volume": 245900.0}, {"date": "2018-05-22", "close": 65.74, "volume": 444193.0}, {"date": "2018-05-23", "close": 65.35, "volume": 351200.0}, {"date": "2018-05-24", "close": 64.98, "volume": 480801.0}, {"date": "2018-05-25", "close": 64.93, "volume": 307599.0}, {"date": "2018-05-29", "close": 63.52, "volume": 643771.0}, {"date": "2018-05-30", "close": 64.55, "volume": 934546.0}, {"date": "2018-05-31", "close": 64.1, "volume": 532326.0}, {"date": "2018-06-01", "close": 65.18, "volume": 380561.0}, {"date": "2018-06-04", "close": 65.87, "volume": 351594.0}, {"date": "2018-06-05", "close": 65.87, "volume": 381465.0}, {"date": "2018-06-06", "close": 67.28, "volume": 431234.0}, {"date": "2018-06-07", "close": 67.18, "volume": 258738.0}, {"date": "2018-06-08", "close": 67.7, "volume": 722390.0}, {"date": "2018-06-11", "close": 66.55, "volume": 482193.0}, {"date": "2018-06-12", "close": 66.23, "volume": 456781.0}, {"date": "2018-06-13", "close": 65.96, "volume": 302506.0}, {"date": "2018-06-14", "close": 66.04, "volume": 317209.0}, {"date": "2018-06-15", "close": 66.25, "volume": 1527235.0}, {"date": "2018-06-18", "close": 66.31, "volume": 468135.0}, {"date": "2018-06-19", "close": 66.88, "volume": 637377.0}, {"date": "2018-06-20", "close": 67.14, "volume": 408966.0}, {"date": "2018-06-21", "close": 66.97, "volume": 306580.0}, {"date": "2018-06-22", "close": 66.19, "volume": 556232.0}, {"date": "2018-06-25", "close": 65.35, "volume": 643673.0}, {"date": "2018-06-26", "close": 65.12, "volume": 409183.0}, {"date": "2018-06-27", "close": 63.76, "volume": 342365.0}, {"date": "2018-06-28", "close": 64.06, "volume": 360315.0}, {"date": "2018-06-29", "close": 63.7, "volume": 653388.0}, {"date": "2018-07-02", "close": 64.45, "volume": 405938.0}, {"date": "2018-07-03", "close": 64.18, "volume": 131981.0}, {"date": "2018-07-05", "close": 64.08, "volume": 301629.0}, {"date": "2018-07-06", "close": 64.24, "volume": 405496.0}, {"date": "2018-07-09", "close": 65.86, "volume": 490358.0}, {"date": "2018-07-10", "close": 64.84, "volume": 420805.0}, {"date": "2018-07-11", "close": 64.97, "volume": 529578.0}, {"date": "2018-07-12", "close": 64.78, "volume": 737962.0}, {"date": "2018-07-13", "close": 64.1, "volume": 610838.0}, {"date": "2018-07-16", "close": 64.82, "volume": 306992.0}, {"date": "2018-07-17", "close": 65.05, "volume": 322070.0}, {"date": "2018-07-18", "close": 65.98, "volume": 594558.0}, {"date": "2018-07-19", "close": 67.32, "volume": 873465.0}, {"date": "2018-07-20", "close": 66.96, "volume": 832409.0}, {"date": "2018-07-23", "close": 69.06, "volume": 680953.0}, {"date": "2018-07-24", "close": 67.85, "volume": 546807.0}, {"date": "2018-07-25", "close": 67.33, "volume": 384986.0}, {"date": "2018-07-26", "close": 67.71, "volume": 513119.0}, {"date": "2018-07-27", "close": 66.79, "volume": 468230.0}, {"date": "2018-07-30", "close": 65.92, "volume": 622853.0}, {"date": "2018-07-31", "close": 64.53, "volume": 687562.0}, {"date": "2018-08-01", "close": 64.91, "volume": 415188.0}, {"date": "2018-08-02", "close": 65.54, "volume": 762472.0}, {"date": "2018-08-03", "close": 65.77, "volume": 433429.0}, {"date": "2018-08-06", "close": 66.57, "volume": 528266.0}, {"date": "2018-08-07", "close": 67.02, "volume": 505274.0}, {"date": "2018-08-08", "close": 67.56, "volume": 325657.0}, {"date": "2018-08-09", "close": 67.29, "volume": 200893.0}, {"date": "2018-08-10", "close": 66.91, "volume": 272584.0}, {"date": "2018-08-13", "close": 66.45, "volume": 245616.0}, {"date": "2018-08-14", "close": 67.31, "volume": 453302.0}, {"date": "2018-08-15", "close": 66.4, "volume": 672253.0}, {"date": "2018-08-16", "close": 67.41, "volume": 480685.0}, {"date": "2018-08-17", "close": 67.52, "volume": 188136.0}, {"date": "2018-08-20", "close": 67.59, "volume": 294713.0}, {"date": "2018-08-21", "close": 68.17, "volume": 436714.0}, {"date": "2018-08-22", "close": 67.9, "volume": 269394.0}, {"date": "2018-08-23", "close": 67.25, "volume": 257141.0}, {"date": "2018-08-24", "close": 67.08, "volume": 318353.0}, {"date": "2018-08-27", "close": 66.57, "volume": 420603.0}, {"date": "2018-08-28", "close": 65.7, "volume": 653067.0}, {"date": "2018-08-29", "close": 65.31, "volume": 933920.0}, {"date": "2018-08-30", "close": 64.82, "volume": 617136.0}, {"date": "2018-08-31", "close": 65.38, "volume": 300024.0}, {"date": "2018-09-04", "close": 65.5, "volume": 376359.0}, {"date": "2018-09-05", "close": 65.32, "volume": 442606.0}, {"date": "2018-09-06", "close": 64.46, "volume": 712975.0}, {"date": "2018-09-07", "close": 64.29, "volume": 686608.0}, {"date": "2018-09-10", "close": 64.39, "volume": 498667.0}, {"date": "2018-09-11", "close": 64.59, "volume": 435156.0}, {"date": "2018-09-12", "close": 63.45, "volume": 388607.0}, {"date": "2018-09-13", "close": 61.92, "volume": 1094338.0}, {"date": "2018-09-14", "close": 62.51, "volume": 527349.0}, {"date": "2018-09-17", "close": 61.9, "volume": 423616.0}, {"date": "2018-09-18", "close": 61.41, "volume": 500932.0}, {"date": "2018-09-19", "close": 62.08, "volume": 556023.0}, {"date": "2018-09-20", "close": 62.1, "volume": 555769.0}, {"date": "2018-09-21", "close": 61.62, "volume": 817787.0}, {"date": "2018-09-24", "close": 60.76, "volume": 404244.0}, {"date": "2018-09-25", "close": 60.98, "volume": 302210.0}, {"date": "2018-09-26", "close": 59.4, "volume": 657741.0}, {"date": "2018-09-27", "close": 59.08, "volume": 505191.0}, {"date": "2018-09-28", "close": 58.96, "volume": 588616.0}, {"date": "2018-10-01", "close": 58.39, "volume": 404813.0}, {"date": "2018-10-02", "close": 57.95, "volume": 625321.0}, {"date": "2018-10-03", "close": 60.42, "volume": 839374.0}, {"date": "2018-10-04", "close": 61.72, "volume": 1083047.0}, {"date": "2018-10-05", "close": 60.55, "volume": 570161.0}, {"date": "2018-10-08", "close": 62.01, "volume": 555173.0}, {"date": "2018-10-09", "close": 62.23, "volume": 790740.0}, {"date": "2018-10-10", "close": 61.65, "volume": 1022061.0}, {"date": "2018-10-11", "close": 59.62, "volume": 802031.0}, {"date": "2018-10-12", "close": 58.22, "volume": 1011082.0}, {"date": "2018-10-15", "close": 58.17, "volume": 423688.0}, {"date": "2018-10-16", "close": 59.13, "volume": 624801.0}, {"date": "2018-10-17", "close": 59.6, "volume": 464138.0}, {"date": "2018-10-18", "close": 60.91, "volume": 1488664.0}, {"date": "2018-10-19", "close": 62.15, "volume": 833838.0}, {"date": "2018-10-22", "close": 59.58, "volume": 657103.0}, {"date": "2018-10-23", "close": 60.23, "volume": 723591.0}, {"date": "2018-10-24", "close": 57.36, "volume": 701659.0}, {"date": "2018-10-25", "close": 59.45, "volume": 492836.0}, {"date": "2018-10-26", "close": 58.31, "volume": 674060.0}, {"date": "2018-10-29", "close": 58.55, "volume": 1076443.0}, {"date": "2018-10-30", "close": 58.84, "volume": 567640.0}, {"date": "2018-10-31", "close": 58.84, "volume": 1038254.0}, {"date": "2018-11-01", "close": 59.47, "volume": 582624.0}, {"date": "2018-11-02", "close": 59.84, "volume": 427824.0}, {"date": "2018-11-05", "close": 59.15, "volume": 602998.0}, {"date": "2018-11-06", "close": 59.88, "volume": 492369.0}, {"date": "2018-11-07", "close": 59.84, "volume": 397102.0}, {"date": "2018-11-08", "close": 60.88, "volume": 555883.0}, {"date": "2018-11-09", "close": 60.38, "volume": 238174.0}, {"date": "2018-11-12", "close": 59.76, "volume": 302662.0}, {"date": "2018-11-13", "close": 60.66, "volume": 305588.0}, {"date": "2018-11-14", "close": 59.21, "volume": 351027.0}, {"date": "2018-11-15", "close": 60.51, "volume": 301783.0}, {"date": "2018-11-16", "close": 60.76, "volume": 237365.0}, {"date": "2018-11-19", "close": 59.84, "volume": 217768.0}, {"date": "2018-11-20", "close": 58.56, "volume": 318568.0}, {"date": "2018-11-21", "close": 58.66, "volume": 313528.0}, {"date": "2018-11-23", "close": 58.96, "volume": 123374.0}, {"date": "2018-11-26", "close": 59.48, "volume": 258988.0}, {"date": "2018-11-27", "close": 58.95, "volume": 516633.0}, {"date": "2018-11-28", "close": 59.83, "volume": 304221.0}, {"date": "2018-11-29", "close": 58.9, "volume": 349501.0}, {"date": "2018-11-30", "close": 60.17, "volume": 500710.0}, {"date": "2018-12-03", "close": 60.15, "volume": 485043.0}, {"date": "2018-12-04", "close": 56.35, "volume": 539651.0}, {"date": "2018-12-06", "close": 55.97, "volume": 637964.0}, {"date": "2018-12-07", "close": 54.25, "volume": 556737.0}, {"date": "2018-12-10", "close": 53.68, "volume": 561521.0}, {"date": "2018-12-11", "close": 52.61, "volume": 656689.0}, {"date": "2018-12-12", "close": 53.06, "volume": 414824.0}, {"date": "2018-12-13", "close": 51.13, "volume": 623271.0}, {"date": "2018-12-14", "close": 50.36, "volume": 617256.0}, {"date": "2018-12-17", "close": 50.57, "volume": 634239.0}, {"date": "2018-12-18", "close": 49.64, "volume": 468788.0}, {"date": "2018-12-19", "close": 48.04, "volume": 685597.0}, {"date": "2018-12-20", "close": 47.79, "volume": 677280.0}, {"date": "2018-12-21", "close": 47.14, "volume": 1517621.0}, {"date": "2018-12-24", "close": 45.55, "volume": 310972.0}, {"date": "2018-12-26", "close": 48.24, "volume": 580858.0}, {"date": "2018-12-27", "close": 47.93, "volume": 496750.0}, {"date": "2018-12-28", "close": 48.7, "volume": 660328.0}, {"date": "2018-12-31", "close": 49.29, "volume": 594158.0}, {"date": "2019-01-02", "close": 50.17, "volume": 732014.0}, {"date": "2019-01-03", "close": 49.47, "volume": 594548.0}, {"date": "2019-01-04", "close": 50.97, "volume": 584681.0}, {"date": "2019-01-07", "close": 50.19, "volume": 713967.0}, {"date": "2019-01-08", "close": 49.77, "volume": 1084850.0}, {"date": "2019-01-09", "close": 50.64, "volume": 886599.0}, {"date": "2019-01-10", "close": 50.69, "volume": 383333.0}, {"date": "2019-01-11", "close": 51.0, "volume": 335957.0}, {"date": "2019-01-14", "close": 51.26, "volume": 300434.0}, {"date": "2019-01-15", "close": 51.74, "volume": 561815.0}, {"date": "2019-01-16", "close": 53.03, "volume": 679563.0}, {"date": "2019-01-17", "close": 53.25, "volume": 718938.0}, {"date": "2019-01-18", "close": 54.73, "volume": 903980.0}, {"date": "2019-01-22", "close": 54.26, "volume": 847937.0}, {"date": "2019-01-23", "close": 54.24, "volume": 1103055.0}, {"date": "2019-01-24", "close": 56.25, "volume": 990055.0}, {"date": "2019-01-25", "close": 57.23, "volume": 729003.0}, {"date": "2019-01-28", "close": 57.16, "volume": 583710.0}, {"date": "2019-01-29", "close": 56.44, "volume": 459848.0}, {"date": "2019-01-30", "close": 55.05, "volume": 731527.0}, {"date": "2019-01-31", "close": 53.88, "volume": 921796.0}, {"date": "2019-02-01", "close": 54.8, "volume": 636301.0}, {"date": "2019-02-04", "close": 55.44, "volume": 382419.0}, {"date": "2019-02-05", "close": 55.41, "volume": 469232.0}, {"date": "2019-02-06", "close": 55.03, "volume": 330693.0}, {"date": "2019-02-07", "close": 55.71, "volume": 537485.0}, {"date": "2019-02-08", "close": 55.37, "volume": 631867.0}, {"date": "2019-02-11", "close": 54.43, "volume": 654908.0}, {"date": "2019-02-12", "close": 55.11, "volume": 309817.0}, {"date": "2019-02-13", "close": 55.15, "volume": 322706.0}, {"date": "2019-02-14", "close": 54.68, "volume": 399034.0}, {"date": "2019-02-15", "close": 55.89, "volume": 250043.0}, {"date": "2019-02-19", "close": 56.55, "volume": 398160.0}, {"date": "2019-02-20", "close": 56.99, "volume": 422366.0}, {"date": "2019-02-21", "close": 56.44, "volume": 299683.0}, {"date": "2019-02-22", "close": 56.74, "volume": 348809.0}, {"date": "2019-02-25", "close": 56.48, "volume": 309861.0}, {"date": "2019-02-26", "close": 56.26, "volume": 398266.0}, {"date": "2019-02-27", "close": 57.43, "volume": 583227.0}, {"date": "2019-02-28", "close": 57.42, "volume": 698877.0}, {"date": "2019-03-01", "close": 58.03, "volume": 407511.0}, {"date": "2019-03-04", "close": 57.58, "volume": 532562.0}, {"date": "2019-03-05", "close": 57.55, "volume": 363652.0}, {"date": "2019-03-06", "close": 56.35, "volume": 411923.0}, {"date": "2019-03-07", "close": 55.22, "volume": 352767.0}, {"date": "2019-03-08", "close": 55.08, "volume": 371776.0}, {"date": "2019-03-11", "close": 55.59, "volume": 255466.0}, {"date": "2019-03-12", "close": 55.43, "volume": 339079.0}, {"date": "2019-03-13", "close": 55.52, "volume": 502226.0}, {"date": "2019-03-14", "close": 55.64, "volume": 290457.0}, {"date": "2019-03-15", "close": 55.2, "volume": 641821.0}, {"date": "2019-03-18", "close": 56.51, "volume": 431042.0}, {"date": "2019-03-19", "close": 54.97, "volume": 357230.0}, {"date": "2019-03-20", "close": 52.69, "volume": 803549.0}, {"date": "2019-03-21", "close": 51.94, "volume": 560490.0}, {"date": "2019-03-22", "close": 48.81, "volume": 1037308.0}, {"date": "2019-03-25", "close": 49.18, "volume": 493893.0}, {"date": "2019-03-26", "close": 50.44, "volume": 603795.0}, {"date": "2019-03-27", "close": 50.24, "volume": 393591.0}, {"date": "2019-03-28", "close": 50.89, "volume": 334795.0}, {"date": "2019-03-29", "close": 50.67, "volume": 322864.0}, {"date": "2019-04-01", "close": 52.68, "volume": 599173.0}, {"date": "2019-04-02", "close": 52.8, "volume": 559541.0}, {"date": "2019-04-03", "close": 52.76, "volume": 403444.0}, {"date": "2019-04-04", "close": 53.68, "volume": 459116.0}, {"date": "2019-04-05", "close": 53.79, "volume": 341405.0}, {"date": "2019-04-08", "close": 53.67, "volume": 256699.0}, {"date": "2019-04-09", "close": 52.93, "volume": 325050.0}, {"date": "2019-04-10", "close": 53.59, "volume": 324541.0}, {"date": "2019-04-11", "close": 53.67, "volume": 279953.0}, {"date": "2019-04-12", "close": 54.84, "volume": 456240.0}, {"date": "2019-04-15", "close": 53.72, "volume": 295354.0}, {"date": "2019-04-16", "close": 54.72, "volume": 443150.0}, {"date": "2019-04-17", "close": 53.06, "volume": 1388700.0}, {"date": "2019-04-18", "close": 51.66, "volume": 1035653.0}, {"date": "2019-04-22", "close": 51.6, "volume": 711611.0}, {"date": "2019-04-23", "close": 53.24, "volume": 612895.0}, {"date": "2019-04-24", "close": 53.11, "volume": 303465.0}, {"date": "2019-04-25", "close": 51.93, "volume": 485801.0}, {"date": "2019-04-26", "close": 52.85, "volume": 389208.0}, {"date": "2019-04-29", "close": 53.92, "volume": 353428.0}, {"date": "2019-04-30", "close": 53.13, "volume": 403537.0}, {"date": "2019-05-01", "close": 52.33, "volume": 499058.0}, {"date": "2019-05-02", "close": 53.07, "volume": 339421.0}, {"date": "2019-05-03", "close": 53.59, "volume": 287427.0}, {"date": "2019-05-06", "close": 53.47, "volume": 430455.0}, {"date": "2019-05-07", "close": 52.46, "volume": 303244.0}, {"date": "2019-05-08", "close": 51.67, "volume": 317567.0}, {"date": "2019-05-09", "close": 51.5, "volume": 257396.0}, {"date": "2019-05-10", "close": 51.83, "volume": 395050.0}, {"date": "2019-05-13", "close": 49.58, "volume": 402713.0}, {"date": "2019-05-14", "close": 49.88, "volume": 362613.0}, {"date": "2019-05-15", "close": 48.99, "volume": 553669.0}, {"date": "2019-05-16", "close": 49.69, "volume": 556094.0}, {"date": "2019-05-17", "close": 49.07, "volume": 341072.0}, {"date": "2019-05-20", "close": 49.37, "volume": 625587.0}, {"date": "2019-05-21", "close": 49.83, "volume": 404468.0}, {"date": "2019-05-22", "close": 48.79, "volume": 389444.0}, {"date": "2019-05-23", "close": 47.01, "volume": 877584.0}, {"date": "2019-05-24", "close": 47.75, "volume": 838098.0}, {"date": "2019-05-28", "close": 46.65, "volume": 607119.0}, {"date": "2019-05-29", "close": 46.36, "volume": 1716678.0}, {"date": "2019-05-30", "close": 45.91, "volume": 623583.0}, {"date": "2019-05-31", "close": 44.28, "volume": 682966.0}, {"date": "2019-06-03", "close": 45.52, "volume": 861593.0}, {"date": "2019-06-04", "close": 47.63, "volume": 559159.0}, {"date": "2019-06-05", "close": 47.77, "volume": 702938.0}, {"date": "2019-06-06", "close": 47.6, "volume": 523065.0}, {"date": "2019-06-07", "close": 46.61, "volume": 372114.0}, {"date": "2019-06-10", "close": 46.58, "volume": 361167.0}, {"date": "2019-06-11", "close": 46.04, "volume": 714282.0}, {"date": "2019-06-12", "close": 45.85, "volume": 641588.0}, {"date": "2019-06-13", "close": 46.26, "volume": 478221.0}, {"date": "2019-06-14", "close": 46.48, "volume": 454878.0}, {"date": "2019-06-17", "close": 45.93, "volume": 391951.0}, {"date": "2019-06-18", "close": 46.7, "volume": 400680.0}, {"date": "2019-06-19", "close": 46.31, "volume": 429541.0}, {"date": "2019-06-20", "close": 46.0, "volume": 513746.0}, {"date": "2019-06-21", "close": 45.89, "volume": 926104.0}, {"date": "2019-06-24", "close": 45.58, "volume": 279434.0}, {"date": "2019-06-25", "close": 45.34, "volume": 745934.0}, {"date": "2019-06-26", "close": 45.59, "volume": 1020117.0}, {"date": "2019-06-27", "close": 46.68, "volume": 330997.0}, {"date": "2019-06-28", "close": 47.77, "volume": 895863.0}, {"date": "2019-07-01", "close": 47.54, "volume": 604829.0}, {"date": "2019-07-02", "close": 46.22, "volume": 657430.0}, {"date": "2019-07-03", "close": 46.89, "volume": 242444.0}, {"date": "2019-07-05", "close": 47.42, "volume": 206026.0}, {"date": "2019-07-08", "close": 46.4, "volume": 311241.0}, {"date": "2019-07-09", "close": 46.56, "volume": 394135.0}, {"date": "2019-07-10", "close": 45.91, "volume": 385720.0}, {"date": "2019-07-11", "close": 46.51, "volume": 694909.0}, {"date": "2019-07-12", "close": 47.45, "volume": 587352.0}, {"date": "2019-07-15", "close": 46.56, "volume": 1085403.0}, {"date": "2019-07-16", "close": 45.96, "volume": 764279.0}, {"date": "2019-07-17", "close": 47.29, "volume": 1272870.0}, {"date": "2019-07-18", "close": 48.89, "volume": 1835448.0}, {"date": "2019-07-19", "close": 49.52, "volume": 1059819.0}, {"date": "2019-07-22", "close": 49.48, "volume": 668438.0}, {"date": "2019-07-23", "close": 49.93, "volume": 564080.0}, {"date": "2019-07-24", "close": 51.11, "volume": 690257.0}, {"date": "2019-07-25", "close": 50.9, "volume": 802709.0}, {"date": "2019-07-26", "close": 51.26, "volume": 626182.0}, {"date": "2019-07-29", "close": 50.81, "volume": 968002.0}, {"date": "2019-07-30", "close": 51.39, "volume": 523400.0}, {"date": "2019-07-31", "close": 51.0, "volume": 540869.0}, {"date": "2019-08-01", "close": 49.7, "volume": 1598879.0}, {"date": "2019-08-02", "close": 48.35, "volume": 828288.0}, {"date": "2019-08-05", "close": 46.51, "volume": 881421.0}, {"date": "2019-08-06", "close": 47.4, "volume": 644916.0}, {"date": "2019-08-07", "close": 46.52, "volume": 793398.0}, {"date": "2019-08-08", "close": 47.89, "volume": 659589.0}, {"date": "2019-08-09", "close": 48.03, "volume": 398177.0}, {"date": "2019-08-12", "close": 47.35, "volume": 540385.0}, {"date": "2019-08-13", "close": 48.14, "volume": 624885.0}, {"date": "2019-08-14", "close": 46.0, "volume": 384862.0}, {"date": "2019-08-15", "close": 44.77, "volume": 455360.0}, {"date": "2019-08-16", "close": 45.93, "volume": 866370.0}, {"date": "2019-08-19", "close": 46.4, "volume": 586528.0}, {"date": "2019-08-20", "close": 45.49, "volume": 408229.0}, {"date": "2019-08-21", "close": 45.49, "volume": 615557.0}, {"date": "2019-08-22", "close": 45.24, "volume": 590773.0}, {"date": "2019-08-23", "close": 43.63, "volume": 628113.0}, {"date": "2019-08-26", "close": 43.89, "volume": 557746.0}, {"date": "2019-08-27", "close": 43.0, "volume": 664877.0}, {"date": "2019-08-28", "close": 43.2, "volume": 537506.0}, {"date": "2019-08-29", "close": 44.27, "volume": 649407.0}, {"date": "2019-08-30", "close": 44.76, "volume": 350110.0}, {"date": "2019-09-03", "close": 43.65, "volume": 564648.0}, {"date": "2019-09-04", "close": 44.14, "volume": 426396.0}, {"date": "2019-09-05", "close": 45.57, "volume": 393336.0}, {"date": "2019-09-06", "close": 45.32, "volume": 428791.0}, {"date": "2019-09-09", "close": 47.32, "volume": 540076.0}, {"date": "2019-09-10", "close": 48.83, "volume": 429219.0}, {"date": "2019-09-11", "close": 48.37, "volume": 697400.0}, {"date": "2019-09-12", "close": 48.11, "volume": 538739.0}, {"date": "2019-09-13", "close": 49.26, "volume": 581861.0}, {"date": "2019-09-16", "close": 49.37, "volume": 332682.0}, {"date": "2019-09-17", "close": 48.36, "volume": 292073.0}, {"date": "2019-09-18", "close": 48.79, "volume": 277153.0}, {"date": "2019-09-19", "close": 47.73, "volume": 355639.0}, {"date": "2019-09-20", "close": 48.38, "volume": 1246133.0}, {"date": "2019-09-23", "close": 48.16, "volume": 456830.0}, {"date": "2019-09-24", "close": 47.27, "volume": 575451.0}, {"date": "2019-09-25", "close": 48.33, "volume": 381361.0}, {"date": "2019-09-26", "close": 47.88, "volume": 503701.0}, {"date": "2019-09-27", "close": 47.27, "volume": 461221.0}, {"date": "2019-09-30", "close": 46.87, "volume": 379673.0}, {"date": "2019-10-01", "close": 45.24, "volume": 556352.0}, {"date": "2019-10-02", "close": 44.09, "volume": 652713.0}, {"date": "2019-10-03", "close": 43.73, "volume": 565364.0}, {"date": "2019-10-04", "close": 44.69, "volume": 592074.0}, {"date": "2019-10-07", "close": 44.16, "volume": 317909.0}, {"date": "2019-10-08", "close": 42.41, "volume": 358704.0}, {"date": "2019-10-09", "close": 42.84, "volume": 352419.0}, {"date": "2019-10-10", "close": 43.74, "volume": 652904.0}, {"date": "2019-10-11", "close": 45.24, "volume": 650712.0}, {"date": "2019-10-14", "close": 45.22, "volume": 295880.0}, {"date": "2019-10-15", "close": 46.39, "volume": 412222.0}, {"date": "2019-10-16", "close": 45.8, "volume": 377542.0}, {"date": "2019-10-17", "close": 46.25, "volume": 306404.0}, {"date": "2019-10-18", "close": 46.92, "volume": 525451.0}, {"date": "2019-10-21", "close": 47.28, "volume": 406951.0}, {"date": "2019-10-22", "close": 43.57, "volume": 1900913.0}, {"date": "2019-10-23", "close": 44.41, "volume": 1976054.0}, {"date": "2019-10-24", "close": 44.4, "volume": 867007.0}, {"date": "2019-10-25", "close": 45.02, "volume": 1773160.0}, {"date": "2019-10-28", "close": 45.55, "volume": 533900.0}, {"date": "2019-10-29", "close": 45.81, "volume": 1378699.0}, {"date": "2019-10-30", "close": 45.99, "volume": 1032204.0}, {"date": "2019-10-31", "close": 44.1, "volume": 812693.0}, {"date": "2019-11-01", "close": 45.63, "volume": 603934.0}, {"date": "2019-11-04", "close": 46.51, "volume": 893626.0}, {"date": "2019-11-05", "close": 48.26, "volume": 836853.0}, {"date": "2019-11-06", "close": 47.38, "volume": 563614.0}, {"date": "2019-11-07", "close": 48.7, "volume": 801078.0}, {"date": "2019-11-08", "close": 48.63, "volume": 494054.0}, {"date": "2019-11-11", "close": 48.29, "volume": 378801.0}, {"date": "2019-11-12", "close": 48.01, "volume": 392653.0}, {"date": "2019-11-13", "close": 47.59, "volume": 263870.0}, {"date": "2019-11-14", "close": 47.88, "volume": 334206.0}, {"date": "2019-11-15", "close": 48.28, "volume": 382332.0}, {"date": "2019-11-18", "close": 47.9, "volume": 314949.0}, {"date": "2019-11-19", "close": 48.02, "volume": 480973.0}, {"date": "2019-11-20", "close": 48.09, "volume": 665299.0}, {"date": "2019-11-21", "close": 47.54, "volume": 412870.0}, {"date": "2019-11-22", "close": 47.78, "volume": 268722.0}, {"date": "2019-11-25", "close": 49.23, "volume": 601436.0}, {"date": "2019-11-26", "close": 48.74, "volume": 602610.0}, {"date": "2019-11-27", "close": 49.05, "volume": 282562.0}, {"date": "2019-11-29", "close": 48.69, "volume": 259534.0}, {"date": "2019-12-02", "close": 48.79, "volume": 589152.0}, {"date": "2019-12-03", "close": 47.83, "volume": 507995.0}, {"date": "2019-12-04", "close": 48.95, "volume": 480269.0}, {"date": "2019-12-05", "close": 49.09, "volume": 320896.0}, {"date": "2019-12-06", "close": 49.75, "volume": 430751.0}, {"date": "2019-12-09", "close": 49.78, "volume": 529295.0}, {"date": "2019-12-10", "close": 49.93, "volume": 240037.0}, {"date": "2019-12-11", "close": 50.13, "volume": 229935.0}, {"date": "2019-12-12", "close": 52.81, "volume": 660840.0}, {"date": "2019-12-13", "close": 52.32, "volume": 572178.0}, {"date": "2019-12-16", "close": 52.74, "volume": 475987.0}, {"date": "2019-12-17", "close": 53.53, "volume": 466927.0}, {"date": "2019-12-18", "close": 53.59, "volume": 431658.0}, {"date": "2019-12-19", "close": 53.47, "volume": 346034.0}, {"date": "2019-12-20", "close": 53.29, "volume": 986152.0}, {"date": "2019-12-23", "close": 53.52, "volume": 211124.0}, {"date": "2019-12-24", "close": 53.34, "volume": 144628.0}, {"date": "2019-12-26", "close": 53.36, "volume": 252561.0}, {"date": "2019-12-27", "close": 52.87, "volume": 239423.0}, {"date": "2019-12-30", "close": 53.06, "volume": 265679.0}, {"date": "2019-12-31", "close": 53.36, "volume": 395554.0}, {"date": "2020-01-02", "close": 53.36, "volume": 372212.0}, {"date": "2020-01-03", "close": 53.16, "volume": 475296.0}, {"date": "2020-01-06", "close": 52.55, "volume": 375291.0}, {"date": "2020-01-07", "close": 52.16, "volume": 381433.0}, {"date": "2020-01-08", "close": 53.15, "volume": 311723.0}, {"date": "2020-01-09", "close": 53.6, "volume": 271429.0}, {"date": "2020-01-10", "close": 52.55, "volume": 331579.0}, {"date": "2020-01-13", "close": 52.96, "volume": 341112.0}, {"date": "2020-01-14", "close": 52.91, "volume": 346444.0}, {"date": "2020-01-15", "close": 51.96, "volume": 607625.0}, {"date": "2020-01-16", "close": 52.81, "volume": 564918.0}, {"date": "2020-01-17", "close": 52.75, "volume": 398766.0}, {"date": "2020-01-21", "close": 51.61, "volume": 303603.0}, {"date": "2020-01-22", "close": 51.6, "volume": 630829.0}, {"date": "2020-01-23", "close": 48.87, "volume": 1415849.0}, {"date": "2020-01-24", "close": 48.9, "volume": 646928.0}, {"date": "2020-01-27", "close": 47.1, "volume": 647610.0}, {"date": "2020-01-28", "close": 47.41, "volume": 343053.0}, {"date": "2020-01-29", "close": 45.96, "volume": 652053.0}, {"date": "2020-01-30", "close": 46.11, "volume": 542500.0}, {"date": "2020-01-31", "close": 44.86, "volume": 741838.0}, {"date": "2020-02-03", "close": 45.36, "volume": 970219.0}, {"date": "2020-02-04", "close": 46.51, "volume": 814910.0}, {"date": "2020-02-05", "close": 48.85, "volume": 689147.0}, {"date": "2020-02-06", "close": 48.01, "volume": 404870.0}, {"date": "2020-02-07", "close": 46.99, "volume": 251247.0}, {"date": "2020-02-10", "close": 46.68, "volume": 336417.0}, {"date": "2020-02-11", "close": 46.88, "volume": 301836.0}, {"date": "2020-02-12", "close": 47.31, "volume": 232035.0}, {"date": "2020-02-13", "close": 47.58, "volume": 164146.0}, {"date": "2020-02-14", "close": 46.72, "volume": 638332.0}, {"date": "2020-02-18", "close": 46.0, "volume": 706952.0}, {"date": "2020-02-19", "close": 46.77, "volume": 275036.0}, {"date": "2020-02-20", "close": 47.92, "volume": 376211.0}, {"date": "2020-02-21", "close": 46.2, "volume": 467620.0}, {"date": "2020-02-24", "close": 44.29, "volume": 945248.0}, {"date": "2020-02-25", "close": 42.13, "volume": 960701.0}, {"date": "2020-02-26", "close": 41.55, "volume": 951280.0}, {"date": "2020-02-27", "close": 39.83, "volume": 1121710.0}, {"date": "2020-02-28", "close": 37.97, "volume": 1112789.0}, {"date": "2020-03-02", "close": 40.56, "volume": 1439939.0}, {"date": "2020-03-03", "close": 37.13, "volume": 1277919.0}, {"date": "2020-03-04", "close": 37.99, "volume": 1191476.0}, {"date": "2020-03-05", "close": 35.55, "volume": 1059100.0}, {"date": "2020-03-06", "close": 34.27, "volume": 855660.0}, {"date": "2020-03-09", "close": 28.74, "volume": 807440.0}, {"date": "2020-03-10", "close": 33.37, "volume": 1946340.0}, {"date": "2020-03-11", "close": 30.71, "volume": 1320709.0}, {"date": "2020-03-12", "close": 26.92, "volume": 1040509.0}, {"date": "2020-03-13", "close": 29.87, "volume": 1323794.0}, {"date": "2020-03-16", "close": 23.71, "volume": 1138323.0}, {"date": "2020-03-17", "close": 24.84, "volume": 1842488.0}, {"date": "2020-03-18", "close": 20.19, "volume": 1896240.0}, {"date": "2020-03-19", "close": 20.25, "volume": 1509652.0}, {"date": "2020-03-20", "close": 20.2, "volume": 1512141.0}, {"date": "2020-03-23", "close": 18.42, "volume": 1013392.0}, {"date": "2020-03-24", "close": 20.63, "volume": 956165.0}, {"date": "2020-03-25", "close": 20.18, "volume": 1438077.0}, {"date": "2020-03-26", "close": 21.98, "volume": 1939289.0}, {"date": "2020-03-27", "close": 21.05, "volume": 1435857.0}, {"date": "2020-03-30", "close": 22.58, "volume": 1555988.0}, {"date": "2020-03-31", "close": 22.9, "volume": 1048541.0}, {"date": "2020-04-01", "close": 20.4, "volume": 969113.0}, {"date": "2020-04-02", "close": 20.97, "volume": 925179.0}, {"date": "2020-04-03", "close": 21.23, "volume": 2092737.0}, {"date": "2020-04-06", "close": 22.89, "volume": 3452299.0}, {"date": "2020-04-07", "close": 23.47, "volume": 994243.0}, {"date": "2020-04-08", "close": 25.32, "volume": 747810.0}, {"date": "2020-04-09", "close": 26.67, "volume": 773680.0}, {"date": "2020-04-13", "close": 25.43, "volume": 711457.0}, {"date": "2020-04-14", "close": 24.56, "volume": 991372.0}, {"date": "2020-04-15", "close": 22.75, "volume": 803882.0}, {"date": "2020-04-16", "close": 22.19, "volume": 1788418.0}, {"date": "2020-04-17", "close": 23.65, "volume": 596958.0}, {"date": "2020-04-20", "close": 23.56, "volume": 1030673.0}, {"date": "2020-04-21", "close": 23.05, "volume": 1381957.0}, {"date": "2020-04-22", "close": 23.12, "volume": 857355.0}, {"date": "2020-04-23", "close": 23.67, "volume": 582455.0}, {"date": "2020-04-24", "close": 23.81, "volume": 842558.0}, {"date": "2020-04-27", "close": 25.96, "volume": 766407.0}, {"date": "2020-04-28", "close": 27.05, "volume": 1008805.0}, {"date": "2020-04-29", "close": 29.5, "volume": 944109.0}, {"date": "2020-04-30", "close": 28.25, "volume": 1216914.0}, {"date": "2020-05-01", "close": 27.12, "volume": 884980.0}, {"date": "2020-05-04", "close": 26.29, "volume": 2079112.0}, {"date": "2020-05-05", "close": 25.12, "volume": 627954.0}, {"date": "2020-05-06", "close": 24.25, "volume": 443658.0}, {"date": "2020-05-07", "close": 24.66, "volume": 549630.0}, {"date": "2020-05-08", "close": 25.88, "volume": 627678.0}, {"date": "2020-05-11", "close": 24.28, "volume": 1051093.0}, {"date": "2020-05-12", "close": 22.7, "volume": 994654.0}, {"date": "2020-05-13", "close": 21.13, "volume": 1110485.0}, {"date": "2020-05-14", "close": 22.33, "volume": 1082668.0}, {"date": "2020-05-15", "close": 22.03, "volume": 538725.0}, {"date": "2020-05-18", "close": 25.13, "volume": 656006.0}, {"date": "2020-05-19", "close": 23.66, "volume": 578989.0}, {"date": "2020-05-20", "close": 24.82, "volume": 943086.0}, {"date": "2020-05-21", "close": 25.12, "volume": 717824.0}, {"date": "2020-05-22", "close": 24.79, "volume": 618114.0}, {"date": "2020-05-26", "close": 28.02, "volume": 1052107.0}, {"date": "2020-05-27", "close": 29.8, "volume": 831880.0}, {"date": "2020-05-28", "close": 28.97, "volume": 1978550.0}, {"date": "2020-05-29", "close": 28.3, "volume": 1231169.0}, {"date": "2020-06-01", "close": 28.5, "volume": 692829.0}, {"date": "2020-06-02", "close": 28.25, "volume": 772842.0}, {"date": "2020-06-03", "close": 29.82, "volume": 1232296.0}, {"date": "2020-06-04", "close": 31.13, "volume": 1065115.0}, {"date": "2020-06-05", "close": 33.32, "volume": 1032933.0}, {"date": "2020-06-08", "close": 35.67, "volume": 1012437.0}, {"date": "2020-06-09", "close": 34.99, "volume": 970542.0}, {"date": "2020-06-10", "close": 31.95, "volume": 727467.0}, {"date": "2020-06-11", "close": 28.49, "volume": 758893.0}, {"date": "2020-06-12", "close": 29.65, "volume": 753678.0}, {"date": "2020-06-15", "close": 29.94, "volume": 903374.0}, {"date": "2020-06-16", "close": 31.2, "volume": 1160067.0}, {"date": "2020-06-17", "close": 29.85, "volume": 625059.0}, {"date": "2020-06-18", "close": 29.8, "volume": 656338.0}, {"date": "2020-06-19", "close": 29.51, "volume": 2254206.0}, {"date": "2020-06-22", "close": 28.85, "volume": 639403.0}, {"date": "2020-06-23", "close": 28.63, "volume": 700479.0}, {"date": "2020-06-24", "close": 27.16, "volume": 933547.0}, {"date": "2020-06-25", "close": 28.07, "volume": 598560.0}, {"date": "2020-06-26", "close": 26.04, "volume": 1153133.0}, {"date": "2020-06-29", "close": 27.81, "volume": 694222.0}, {"date": "2020-06-30", "close": 28.61, "volume": 570511.0}, {"date": "2020-07-01", "close": 27.05, "volume": 784760.0}, {"date": "2020-07-02", "close": 26.85, "volume": 584788.0}, {"date": "2020-07-06", "close": 27.31, "volume": 687734.0}, {"date": "2020-07-07", "close": 25.66, "volume": 834834.0}, {"date": "2020-07-08", "close": 25.5, "volume": 847024.0}, {"date": "2020-07-09", "close": 24.37, "volume": 803440.0}, {"date": "2020-07-10", "close": 25.72, "volume": 490792.0}, {"date": "2020-07-13", "close": 25.9, "volume": 784438.0}, {"date": "2020-07-14", "close": 25.21, "volume": 556065.0}, {"date": "2020-07-15", "close": 27.08, "volume": 506769.0}, {"date": "2020-07-16", "close": 26.73, "volume": 307596.0}, {"date": "2020-07-17", "close": 25.57, "volume": 351458.0}, {"date": "2020-07-20", "close": 25.08, "volume": 339093.0}, {"date": "2020-07-21", "close": 26.89, "volume": 446990.0}, {"date": "2020-07-22", "close": 26.65, "volume": 491465.0}, {"date": "2020-07-23", "close": 27.33, "volume": 695853.0}, {"date": "2020-07-24", "close": 27.1, "volume": 365461.0}, {"date": "2020-07-27", "close": 26.31, "volume": 370282.0}, {"date": "2020-07-28", "close": 26.38, "volume": 513694.0}, {"date": "2020-07-29", "close": 27.54, "volume": 458208.0}, {"date": "2020-07-30", "close": 27.39, "volume": 725216.0}, {"date": "2020-07-31", "close": 27.27, "volume": 799719.0}, {"date": "2020-08-03", "close": 27.46, "volume": 872589.0}, {"date": "2020-08-04", "close": 26.77, "volume": 545765.0}, {"date": "2020-08-05", "close": 27.92, "volume": 540230.0}, {"date": "2020-08-06", "close": 27.02, "volume": 762253.0}, {"date": "2020-08-07", "close": 28.29, "volume": 1294812.0}, {"date": "2020-08-10", "close": 28.93, "volume": 564472.0}, {"date": "2020-08-11", "close": 29.52, "volume": 562332.0}, {"date": "2020-08-12", "close": 29.12, "volume": 748704.0}, {"date": "2020-08-13", "close": 28.74, "volume": 313264.0}, {"date": "2020-08-14", "close": 29.65, "volume": 494814.0}, {"date": "2020-08-17", "close": 29.41, "volume": 822947.0}, {"date": "2020-08-18", "close": 28.05, "volume": 641351.0}, {"date": "2020-08-19", "close": 28.22, "volume": 423068.0}, {"date": "2020-08-20", "close": 27.64, "volume": 402583.0}, {"date": "2020-08-21", "close": 27.41, "volume": 323010.0}, {"date": "2020-08-24", "close": 28.68, "volume": 370959.0}, {"date": "2020-08-25", "close": 28.71, "volume": 751778.0}, {"date": "2020-08-26", "close": 28.08, "volume": 398070.0}, {"date": "2020-08-27", "close": 28.49, "volume": 817072.0}, {"date": "2020-08-28", "close": 28.19, "volume": 1055908.0}, {"date": "2020-08-31", "close": 27.5, "volume": 541000.0}, {"date": "2020-09-01", "close": 27.42, "volume": 410166.0}, {"date": "2020-09-02", "close": 27.76, "volume": 535916.0}, {"date": "2020-09-03", "close": 28.03, "volume": 475112.0}, {"date": "2020-09-04", "close": 29.37, "volume": 752609.0}, {"date": "2020-09-08", "close": 27.55, "volume": 593594.0}, {"date": "2020-09-09", "close": 27.27, "volume": 468943.0}, {"date": "2020-09-10", "close": 26.78, "volume": 517837.0}, {"date": "2020-09-11", "close": 27.01, "volume": 385398.0}, {"date": "2020-09-14", "close": 27.62, "volume": 729443.0}, {"date": "2020-09-15", "close": 27.03, "volume": 294663.0}, {"date": "2020-09-16", "close": 27.25, "volume": 566296.0}, {"date": "2020-09-17", "close": 27.56, "volume": 548111.0}, {"date": "2020-09-18", "close": 27.47, "volume": 1413856.0}, {"date": "2020-09-21", "close": 25.46, "volume": 645527.0}, {"date": "2020-09-22", "close": 24.65, "volume": 597090.0}, {"date": "2020-09-23", "close": 24.02, "volume": 475188.0}, {"date": "2020-09-24", "close": 24.26, "volume": 357135.0}, {"date": "2020-09-25", "close": 24.74, "volume": 412432.0}, {"date": "2020-09-28", "close": 25.62, "volume": 523419.0}, {"date": "2020-09-29", "close": 25.64, "volume": 901812.0}, {"date": "2020-09-30", "close": 26.41, "volume": 1170886.0}, {"date": "2020-10-01", "close": 26.39, "volume": 479682.0}, {"date": "2020-10-02", "close": 27.34, "volume": 350703.0}, {"date": "2020-10-05", "close": 28.76, "volume": 550629.0}, {"date": "2020-10-06", "close": 28.63, "volume": 538116.0}, {"date": "2020-10-07", "close": 29.33, "volume": 602188.0}, {"date": "2020-10-08", "close": 30.07, "volume": 351478.0}, {"date": "2020-10-09", "close": 30.15, "volume": 326270.0}, {"date": "2020-10-12", "close": 30.62, "volume": 340483.0}, {"date": "2020-10-13", "close": 29.34, "volume": 465775.0}, {"date": "2020-10-14", "close": 28.84, "volume": 374824.0}, {"date": "2020-10-15", "close": 28.85, "volume": 820556.0}, {"date": "2020-10-16", "close": 28.8, "volume": 365616.0}, {"date": "2020-10-19", "close": 28.27, "volume": 245016.0}, {"date": "2020-10-20", "close": 28.94, "volume": 451712.0}, {"date": "2020-10-21", "close": 29.48, "volume": 696056.0}, {"date": "2020-10-22", "close": 32.79, "volume": 1195660.0}, {"date": "2020-10-23", "close": 33.74, "volume": 914601.0}, {"date": "2020-10-26", "close": 32.83, "volume": 462314.0}, {"date": "2020-10-27", "close": 31.07, "volume": 593100.0}, {"date": "2020-10-28", "close": 30.67, "volume": 643790.0}, {"date": "2020-10-29", "close": 31.84, "volume": 427727.0}, {"date": "2020-10-30", "close": 32.21, "volume": 653116.0}, {"date": "2020-11-02", "close": 33.14, "volume": 434236.0}, {"date": "2020-11-03", "close": 33.74, "volume": 388441.0}, {"date": "2020-11-04", "close": 30.98, "volume": 757232.0}, {"date": "2020-11-05", "close": 33.13, "volume": 430888.0}, {"date": "2020-11-06", "close": 32.33, "volume": 506028.0}, {"date": "2020-11-09", "close": 38.02, "volume": 1245750.0}, {"date": "2020-11-10", "close": 38.84, "volume": 538272.0}, {"date": "2020-11-11", "close": 37.14, "volume": 362373.0}, {"date": "2020-11-12", "close": 36.34, "volume": 496702.0}, {"date": "2020-11-13", "close": 37.55, "volume": 333550.0}, {"date": "2020-11-16", "close": 38.75, "volume": 723929.0}, {"date": "2020-11-17", "close": 38.65, "volume": 644459.0}, {"date": "2020-11-18", "close": 38.49, "volume": 599721.0}, {"date": "2020-11-19", "close": 38.93, "volume": 572290.0}, {"date": "2020-11-20", "close": 38.05, "volume": 851084.0}, {"date": "2020-11-23", "close": 38.8, "volume": 466097.0}, {"date": "2020-11-24", "close": 40.13, "volume": 602443.0}, {"date": "2020-11-25", "close": 40.08, "volume": 327977.0}, {"date": "2020-11-27", "close": 39.73, "volume": 148712.0}, {"date": "2020-11-30", "close": 37.84, "volume": 556215.0}, {"date": "2020-12-01", "close": 38.89, "volume": 433090.0}, {"date": "2020-12-02", "close": 39.77, "volume": 316533.0}, {"date": "2020-12-03", "close": 40.02, "volume": 619285.0}, {"date": "2020-12-04", "close": 40.82, "volume": 347002.0}, {"date": "2020-12-07", "close": 40.5, "volume": 395574.0}, {"date": "2020-12-08", "close": 40.42, "volume": 335346.0}, {"date": "2020-12-09", "close": 40.24, "volume": 405983.0}, {"date": "2020-12-10", "close": 40.39, "volume": 342943.0}, {"date": "2020-12-11", "close": 41.05, "volume": 1116443.0}, {"date": "2020-12-14", "close": 41.43, "volume": 757368.0}, {"date": "2020-12-15", "close": 43.01, "volume": 630371.0}, {"date": "2020-12-16", "close": 43.08, "volume": 504397.0}, {"date": "2020-12-17", "close": 42.39, "volume": 496636.0}, {"date": "2020-12-18", "close": 41.72, "volume": 1315282.0}, {"date": "2020-12-21", "close": 41.93, "volume": 663318.0}, {"date": "2020-12-22", "close": 41.07, "volume": 351875.0}, {"date": "2020-12-23", "close": 42.85, "volume": 415771.0}, {"date": "2020-12-24", "close": 42.6, "volume": 209450.0}, {"date": "2020-12-28", "close": 42.61, "volume": 346148.0}, {"date": "2020-12-29", "close": 41.69, "volume": 362302.0}, {"date": "2020-12-30", "close": 42.12, "volume": 312617.0}, {"date": "2020-12-31", "close": 42.15, "volume": 304940.0}, {"date": "2021-01-04", "close": 41.93, "volume": 414597.0}, {"date": "2021-01-05", "close": 42.4, "volume": 371332.0}, {"date": "2021-01-06", "close": 45.96, "volume": 988350.0}, {"date": "2021-01-07", "close": 47.0, "volume": 711069.0}, {"date": "2021-01-08", "close": 47.73, "volume": 987082.0}, {"date": "2021-01-11", "close": 48.4, "volume": 386191.0}, {"date": "2021-01-12", "close": 50.09, "volume": 615233.0}, {"date": "2021-01-13", "close": 50.61, "volume": 694887.0}, {"date": "2021-01-14", "close": 52.24, "volume": 698358.0}, {"date": "2021-01-15", "close": 51.58, "volume": 574583.0}, {"date": "2021-01-19", "close": 52.03, "volume": 605783.0}, {"date": "2021-01-20", "close": 51.82, "volume": 743879.0}, {"date": "2021-01-21", "close": 49.1, "volume": 1107249.0}, {"date": "2021-01-22", "close": 50.68, "volume": 643134.0}, {"date": "2021-01-25", "close": 50.93, "volume": 719094.0}, {"date": "2021-01-26", "close": 50.38, "volume": 557943.0}, {"date": "2021-01-27", "close": 47.93, "volume": 611965.0}, {"date": "2021-01-28", "close": 47.83, "volume": 609340.0}, {"date": "2021-01-29", "close": 46.75, "volume": 422117.0}, {"date": "2021-02-01", "close": 47.85, "volume": 396598.0}, {"date": "2021-02-02", "close": 48.22, "volume": 545988.0}, {"date": "2021-02-03", "close": 48.16, "volume": 563522.0}, {"date": "2021-02-04", "close": 49.68, "volume": 427207.0}, {"date": "2021-02-05", "close": 49.62, "volume": 367623.0}, {"date": "2021-02-08", "close": 50.53, "volume": 399360.0}, {"date": "2021-02-09", "close": 51.08, "volume": 325753.0}, {"date": "2021-02-10", "close": 50.36, "volume": 608664.0}, {"date": "2021-02-11", "close": 49.68, "volume": 492167.0}, {"date": "2021-02-12", "close": 49.95, "volume": 230175.0}, {"date": "2021-02-16", "close": 50.69, "volume": 309403.0}, {"date": "2021-02-17", "close": 50.69, "volume": 337085.0}, {"date": "2021-02-18", "close": 49.3, "volume": 383091.0}, {"date": "2021-02-19", "close": 51.88, "volume": 472081.0}, {"date": "2021-02-22", "close": 54.4, "volume": 864865.0}, {"date": "2021-02-23", "close": 55.2, "volume": 641719.0}, {"date": "2021-02-24", "close": 57.24, "volume": 818188.0}, {"date": "2021-02-25", "close": 56.0, "volume": 907018.0}, {"date": "2021-02-26", "close": 55.31, "volume": 588496.0}, {"date": "2021-03-01", "close": 57.43, "volume": 662723.0}, {"date": "2021-03-02", "close": 57.34, "volume": 561212.0}, {"date": "2021-03-03", "close": 57.56, "volume": 557969.0}, {"date": "2021-03-04", "close": 56.66, "volume": 552623.0}, {"date": "2021-03-05", "close": 59.26, "volume": 721258.0}, {"date": "2021-03-08", "close": 60.66, "volume": 650501.0}, {"date": "2021-03-09", "close": 59.53, "volume": 551343.0}, {"date": "2021-03-10", "close": 60.82, "volume": 474336.0}, {"date": "2021-03-11", "close": 60.7, "volume": 412996.0}, {"date": "2021-03-12", "close": 62.37, "volume": 718217.0}, {"date": "2021-03-15", "close": 60.82, "volume": 450679.0}, {"date": "2021-03-16", "close": 60.22, "volume": 645799.0}, {"date": "2021-03-17", "close": 61.58, "volume": 444340.0}, {"date": "2021-03-18", "close": 60.75, "volume": 654137.0}, {"date": "2021-03-19", "close": 60.09, "volume": 1821307.0}, {"date": "2021-03-22", "close": 57.99, "volume": 624103.0}, {"date": "2021-03-23", "close": 55.75, "volume": 854452.0}, {"date": "2021-03-24", "close": 55.16, "volume": 403776.0}, {"date": "2021-03-25", "close": 57.0, "volume": 704673.0}, {"date": "2021-03-26", "close": 57.75, "volume": 484411.0}, {"date": "2021-03-29", "close": 55.32, "volume": 551221.0}, {"date": "2021-03-30", "close": 56.46, "volume": 621260.0}, {"date": "2021-03-31", "close": 55.11, "volume": 570572.0}, {"date": "2021-04-01", "close": 56.21, "volume": 461228.0}, {"date": "2021-04-05", "close": 55.57, "volume": 522252.0}, {"date": "2021-04-06", "close": 55.93, "volume": 528764.0}, {"date": "2021-04-07", "close": 56.05, "volume": 335664.0}, {"date": "2021-04-08", "close": 55.94, "volume": 269315.0}, {"date": "2021-04-09", "close": 56.43, "volume": 512365.0}, {"date": "2021-04-12", "close": 56.83, "volume": 273048.0}, {"date": "2021-04-13", "close": 55.06, "volume": 308021.0}, {"date": "2021-04-14", "close": 56.93, "volume": 398065.0}, {"date": "2021-04-15", "close": 56.3, "volume": 414180.0}, {"date": "2021-04-16", "close": 57.37, "volume": 326803.0}, {"date": "2021-04-19", "close": 54.11, "volume": 2101711.0}, {"date": "2021-04-20", "close": 50.55, "volume": 2053459.0}, {"date": "2021-04-21", "close": 51.0, "volume": 1462621.0}, {"date": "2021-04-22", "close": 50.58, "volume": 1208894.0}, {"date": "2021-04-23", "close": 53.32, "volume": 1375460.0}, {"date": "2021-04-26", "close": 53.75, "volume": 1023935.0}, {"date": "2021-04-27", "close": 54.39, "volume": 749409.0}, {"date": "2021-04-28", "close": 54.2, "volume": 657465.0}, {"date": "2021-04-29", "close": 54.32, "volume": 735855.0}, {"date": "2021-04-30", "close": 52.91, "volume": 1052090.0}, {"date": "2021-05-03", "close": 53.0, "volume": 707624.0}, {"date": "2021-05-04", "close": 54.68, "volume": 992052.0}, {"date": "2021-05-05", "close": 55.39, "volume": 342522.0}, {"date": "2021-05-06", "close": 55.57, "volume": 550507.0}, {"date": "2021-05-07", "close": 55.85, "volume": 612196.0}, {"date": "2021-05-10", "close": 55.31, "volume": 758973.0}, {"date": "2021-05-11", "close": 55.17, "volume": 763081.0}, {"date": "2021-05-12", "close": 53.12, "volume": 628223.0}, {"date": "2021-05-13", "close": 55.33, "volume": 786204.0}, {"date": "2021-05-14", "close": 56.31, "volume": 940976.0}, {"date": "2021-05-17", "close": 57.61, "volume": 863810.0}, {"date": "2021-05-18", "close": 57.02, "volume": 1025742.0}, {"date": "2021-05-19", "close": 57.21, "volume": 909547.0}, {"date": "2021-05-20", "close": 56.58, "volume": 678586.0}, {"date": "2021-05-21", "close": 57.17, "volume": 408395.0}, {"date": "2021-05-24", "close": 56.55, "volume": 425245.0}, {"date": "2021-05-25", "close": 54.74, "volume": 513427.0}, {"date": "2021-05-26", "close": 56.0, "volume": 406121.0}, {"date": "2021-05-27", "close": 57.25, "volume": 503753.0}, {"date": "2021-05-28", "close": 56.68, "volume": 716593.0}, {"date": "2021-06-01", "close": 57.84, "volume": 631862.0}, {"date": "2021-06-02", "close": 56.92, "volume": 454536.0}, {"date": "2021-06-03", "close": 56.94, "volume": 552092.0}, {"date": "2021-06-04", "close": 56.63, "volume": 597399.0}, {"date": "2021-06-07", "close": 57.26, "volume": 383480.0}, {"date": "2021-06-08", "close": 57.93, "volume": 652943.0}, {"date": "2021-06-09", "close": 57.25, "volume": 673862.0}, {"date": "2021-06-10", "close": 56.88, "volume": 1344470.0}, {"date": "2021-06-11", "close": 57.1, "volume": 645864.0}, {"date": "2021-06-14", "close": 55.49, "volume": 1123356.0}, {"date": "2021-06-15", "close": 56.32, "volume": 491645.0}, {"date": "2021-06-16", "close": 57.43, "volume": 535698.0}, {"date": "2021-06-17", "close": 53.49, "volume": 802512.0}, {"date": "2021-06-18", "close": 52.0, "volume": 2334188.0}, {"date": "2021-06-21", "close": 54.61, "volume": 674172.0}, {"date": "2021-06-22", "close": 54.44, "volume": 438755.0}, {"date": "2021-06-23", "close": 54.84, "volume": 415307.0}, {"date": "2021-06-24", "close": 55.75, "volume": 562554.0}, {"date": "2021-06-25", "close": 57.18, "volume": 868448.0}, {"date": "2021-06-28", "close": 54.79, "volume": 1170995.0}, {"date": "2021-06-29", "close": 53.99, "volume": 627237.0}, {"date": "2021-06-30", "close": 53.34, "volume": 1097792.0}, {"date": "2021-07-01", "close": 54.33, "volume": 862072.0}, {"date": "2021-07-02", "close": 53.24, "volume": 537555.0}, {"date": "2021-07-06", "close": 51.21, "volume": 698466.0}, {"date": "2021-07-07", "close": 50.53, "volume": 555916.0}, {"date": "2021-07-08", "close": 49.02, "volume": 1002934.0}, {"date": "2021-07-09", "close": 51.4, "volume": 647039.0}, {"date": "2021-07-12", "close": 51.48, "volume": 444475.0}, {"date": "2021-07-13", "close": 49.94, "volume": 581376.0}, {"date": "2021-07-14", "close": 49.52, "volume": 757256.0}, {"date": "2021-07-15", "close": 49.86, "volume": 796354.0}, {"date": "2021-07-16", "close": 47.9, "volume": 556725.0}, {"date": "2021-07-19", "close": 46.01, "volume": 714131.0}, {"date": "2021-07-20", "close": 47.4, "volume": 757852.0}, {"date": "2021-07-21", "close": 48.29, "volume": 681876.0}, {"date": "2021-07-22", "close": 47.3, "volume": 1171103.0}, {"date": "2021-07-23", "close": 47.85, "volume": 829593.0}, {"date": "2021-07-26", "close": 48.15, "volume": 688663.0}, {"date": "2021-07-27", "close": 47.62, "volume": 547549.0}, {"date": "2021-07-28", "close": 48.16, "volume": 636542.0}, {"date": "2021-07-29", "close": 48.39, "volume": 618175.0}, {"date": "2021-07-30", "close": 48.1, "volume": 1104804.0}, {"date": "2021-08-02", "close": 47.53, "volume": 884452.0}, {"date": "2021-08-03", "close": 48.57, "volume": 798480.0}, {"date": "2021-08-04", "close": 48.32, "volume": 695057.0}, {"date": "2021-08-05", "close": 48.97, "volume": 676632.0}, {"date": "2021-08-06", "close": 50.74, "volume": 815760.0}, {"date": "2021-08-09", "close": 50.77, "volume": 1516557.0}, {"date": "2021-08-10", "close": 51.55, "volume": 1575580.0}, {"date": "2021-08-11", "close": 51.89, "volume": 908313.0}, {"date": "2021-08-12", "close": 51.44, "volume": 825618.0}, {"date": "2021-08-13", "close": 50.55, "volume": 950842.0}, {"date": "2021-08-16", "close": 50.64, "volume": 1005823.0}, {"date": "2021-08-17", "close": 49.19, "volume": 717618.0}, {"date": "2021-08-18", "close": 48.86, "volume": 528248.0}, {"date": "2021-08-19", "close": 47.32, "volume": 917895.0}, {"date": "2021-08-20", "close": 48.7, "volume": 471834.0}, {"date": "2021-08-23", "close": 49.22, "volume": 480970.0}, {"date": "2021-08-24", "close": 50.04, "volume": 618497.0}, {"date": "2021-08-25", "close": 50.45, "volume": 479373.0}, {"date": "2021-08-26", "close": 49.6, "volume": 325278.0}, {"date": "2021-08-27", "close": 51.49, "volume": 443599.0}, {"date": "2021-08-30", "close": 50.0, "volume": 469824.0}, {"date": "2021-08-31", "close": 50.52, "volume": 685790.0}, {"date": "2021-09-01", "close": 49.89, "volume": 442931.0}, {"date": "2021-09-02", "close": 50.12, "volume": 475003.0}, {"date": "2021-09-03", "close": 49.72, "volume": 561834.0}, {"date": "2021-09-07", "close": 49.48, "volume": 407514.0}, {"date": "2021-09-08", "close": 48.69, "volume": 299181.0}, {"date": "2021-09-09", "close": 49.21, "volume": 462442.0}, {"date": "2021-09-10", "close": 48.6, "volume": 423280.0}, {"date": "2021-09-13", "close": 49.38, "volume": 569960.0}, {"date": "2021-09-14", "close": 48.14, "volume": 690398.0}, {"date": "2021-09-15", "close": 49.32, "volume": 470981.0}, {"date": "2021-09-16", "close": 49.07, "volume": 397718.0}, {"date": "2021-09-17", "close": 48.69, "volume": 2056604.0}, {"date": "2021-09-20", "close": 46.99, "volume": 712091.0}, {"date": "2021-09-21", "close": 47.31, "volume": 697996.0}, {"date": "2021-09-22", "close": 48.39, "volume": 474515.0}, {"date": "2021-09-23", "close": 50.89, "volume": 542027.0}, {"date": "2021-09-24", "close": 51.65, "volume": 673197.0}, {"date": "2021-09-27", "close": 54.42, "volume": 780864.0}, {"date": "2021-09-28", "close": 54.05, "volume": 775835.0}, {"date": "2021-09-29", "close": 54.61, "volume": 702079.0}, {"date": "2021-09-30", "close": 54.46, "volume": 1024891.0}, {"date": "2021-10-01", "close": 56.07, "volume": 679849.0}, {"date": "2021-10-04", "close": 56.3, "volume": 734576.0}, {"date": "2021-10-05", "close": 56.28, "volume": 894745.0}, {"date": "2021-10-06", "close": 55.79, "volume": 650948.0}, {"date": "2021-10-07", "close": 56.42, "volume": 454071.0}, {"date": "2021-10-08", "close": 56.5, "volume": 493536.0}, {"date": "2021-10-11", "close": 56.02, "volume": 809024.0}, {"date": "2021-10-12", "close": 56.53, "volume": 669522.0}, {"date": "2021-10-13", "close": 56.4, "volume": 747085.0}, {"date": "2021-10-14", "close": 57.19, "volume": 615817.0}, {"date": "2021-10-15", "close": 56.98, "volume": 728154.0}, {"date": "2021-10-18", "close": 57.05, "volume": 575961.0}, {"date": "2021-10-19", "close": 57.05, "volume": 721595.0}, {"date": "2021-10-20", "close": 58.61, "volume": 876031.0}, {"date": "2021-10-21", "close": 57.46, "volume": 816400.0}, {"date": "2021-10-22", "close": 58.14, "volume": 436648.0}, {"date": "2021-10-25", "close": 58.78, "volume": 481291.0}, {"date": "2021-10-26", "close": 57.78, "volume": 410251.0}, {"date": "2021-10-27", "close": 55.22, "volume": 545529.0}, {"date": "2021-10-28", "close": 56.27, "volume": 564375.0}, {"date": "2021-10-29", "close": 55.96, "volume": 999920.0}, {"date": "2021-11-01", "close": 58.2, "volume": 544781.0}, {"date": "2021-11-02", "close": 57.51, "volume": 508173.0}, {"date": "2021-11-03", "close": 59.2, "volume": 809283.0}, {"date": "2021-11-04", "close": 57.83, "volume": 552158.0}, {"date": "2021-11-05", "close": 58.7, "volume": 445028.0}, {"date": "2021-11-08", "close": 58.35, "volume": 407869.0}, {"date": "2021-11-09", "close": 58.49, "volume": 515195.0}, {"date": "2021-11-10", "close": 58.3, "volume": 614198.0}, {"date": "2021-11-11", "close": 58.52, "volume": 231138.0}, {"date": "2021-11-12", "close": 58.27, "volume": 291825.0}, {"date": "2021-11-15", "close": 58.7, "volume": 350338.0}, {"date": "2021-11-16", "close": 59.03, "volume": 464432.0}, {"date": "2021-11-17", "close": 58.46, "volume": 318089.0}, {"date": "2021-11-18", "close": 58.16, "volume": 272003.0}, {"date": "2021-11-19", "close": 57.02, "volume": 325944.0}, {"date": "2021-11-22", "close": 57.87, "volume": 332412.0}, {"date": "2021-11-23", "close": 59.66, "volume": 426462.0}, {"date": "2021-11-24", "close": 59.12, "volume": 314780.0}, {"date": "2021-11-26", "close": 55.72, "volume": 645388.0}, {"date": "2021-11-29", "close": 55.23, "volume": 540295.0}, {"date": "2021-11-30", "close": 53.89, "volume": 595128.0}, {"date": "2021-12-01", "close": 52.61, "volume": 482935.0}, {"date": "2021-12-02", "close": 54.72, "volume": 655415.0}, {"date": "2021-12-03", "close": 53.25, "volume": 485027.0}, {"date": "2021-12-06", "close": 55.04, "volume": 931545.0}, {"date": "2021-12-07", "close": 54.72, "volume": 609144.0}, {"date": "2021-12-08", "close": 54.21, "volume": 733828.0}, {"date": "2021-12-09", "close": 54.18, "volume": 471926.0}, {"date": "2021-12-10", "close": 54.35, "volume": 735410.0}, {"date": "2021-12-13", "close": 52.33, "volume": 685850.0}, {"date": "2021-12-14", "close": 52.81, "volume": 927121.0}, {"date": "2021-12-15", "close": 53.3, "volume": 742427.0}, {"date": "2021-12-16", "close": 53.77, "volume": 843753.0}, {"date": "2021-12-17", "close": 52.41, "volume": 1803447.0}, {"date": "2021-12-20", "close": 51.73, "volume": 1851630.0}, {"date": "2021-12-21", "close": 53.94, "volume": 883523.0}, {"date": "2021-12-22", "close": 54.67, "volume": 733733.0}, {"date": "2021-12-23", "close": 55.28, "volume": 577958.0}, {"date": "2021-12-27", "close": 56.2, "volume": 414059.0}, {"date": "2021-12-28", "close": 56.17, "volume": 436802.0}, {"date": "2021-12-29", "close": 56.71, "volume": 651389.0}, {"date": "2021-12-30", "close": 56.15, "volume": 429842.0}, {"date": "2021-12-31", "close": 55.84, "volume": 407754.0}, {"date": "2022-01-03", "close": 57.76, "volume": 853175.0}, {"date": "2022-01-04", "close": 59.51, "volume": 864224.0}, {"date": "2022-01-05", "close": 59.35, "volume": 830110.0}, {"date": "2022-01-06", "close": 61.86, "volume": 1197011.0}, {"date": "2022-01-07", "close": 63.16, "volume": 1260767.0}, {"date": "2022-01-10", "close": 63.74, "volume": 1043878.0}, {"date": "2022-01-11", "close": 64.34, "volume": 964866.0}, {"date": "2022-01-12", "close": 63.17, "volume": 1026318.0}, {"date": "2022-01-13", "close": 63.28, "volume": 724324.0}, {"date": "2022-01-14", "close": 64.17, "volume": 863478.0}, {"date": "2022-01-18", "close": 63.44, "volume": 857549.0}, {"date": "2022-01-19", "close": 61.43, "volume": 1271421.0}, {"date": "2022-01-20", "close": 61.31, "volume": 1967695.0}, {"date": "2022-01-21", "close": 60.52, "volume": 2069089.0}, {"date": "2022-01-24", "close": 59.95, "volume": 2065637.0}, {"date": "2022-01-25", "close": 60.42, "volume": 1840185.0}, {"date": "2022-01-26", "close": 60.01, "volume": 1771333.0}, {"date": "2022-01-27", "close": 58.46, "volume": 1630203.0}, {"date": "2022-01-28", "close": 58.8, "volume": 3711089.0}, {"date": "2022-01-31", "close": 56.81, "volume": 14483180.0}, {"date": "2022-02-01", "close": 60.24, "volume": 4155843.0}, {"date": "2022-02-02", "close": 59.38, "volume": 2801268.0}, {"date": "2022-02-03", "close": 59.21, "volume": 1806604.0}, {"date": "2022-02-04", "close": 60.78, "volume": 3067086.0}, {"date": "2022-02-07", "close": 60.22, "volume": 1771073.0}, {"date": "2022-02-08", "close": 61.96, "volume": 1803763.0}, {"date": "2022-02-09", "close": 61.68, "volume": 1512545.0}, {"date": "2022-02-10", "close": 62.0, "volume": 1705649.0}, {"date": "2022-02-11", "close": 61.22, "volume": 1706601.0}, {"date": "2022-02-14", "close": 61.16, "volume": 1799043.0}, {"date": "2022-02-15", "close": 62.54, "volume": 1025425.0}, {"date": "2022-02-16", "close": 61.98, "volume": 1098701.0}, {"date": "2022-02-17", "close": 60.18, "volume": 1008861.0}, {"date": "2022-02-18", "close": 59.7, "volume": 1138100.0}, {"date": "2022-02-22", "close": 59.56, "volume": 1176986.0}, {"date": "2022-02-23", "close": 58.72, "volume": 1349552.0}, {"date": "2022-02-24", "close": 56.58, "volume": 1346793.0}, {"date": "2022-02-25", "close": 59.91, "volume": 1177712.0}, {"date": "2022-02-28", "close": 60.21, "volume": 2779292.0}, {"date": "2022-03-01", "close": 55.85, "volume": 2049798.0}, {"date": "2022-03-02", "close": 58.8, "volume": 1412808.0}, {"date": "2022-03-03", "close": 58.41, "volume": 1274786.0}, {"date": "2022-03-04", "close": 55.95, "volume": 1821629.0}, {"date": "2022-03-07", "close": 52.19, "volume": 1875569.0}, {"date": "2022-03-08", "close": 52.47, "volume": 2534938.0}, {"date": "2022-03-09", "close": 54.65, "volume": 1484691.0}, {"date": "2022-03-10", "close": 54.82, "volume": 1402054.0}, {"date": "2022-03-11", "close": 55.4, "volume": 1725537.0}, {"date": "2022-03-14", "close": 57.35, "volume": 2004890.0}, {"date": "2022-03-15", "close": 57.58, "volume": 1756840.0}, {"date": "2022-03-16", "close": 59.14, "volume": 1054908.0}, {"date": "2022-03-17", "close": 57.68, "volume": 961923.0}, {"date": "2022-03-18", "close": 57.72, "volume": 3481631.0}, {"date": "2022-03-21", "close": 57.83, "volume": 1046613.0}, {"date": "2022-03-22", "close": 59.15, "volume": 1285723.0}, {"date": "2022-03-23", "close": 57.18, "volume": 662910.0}, {"date": "2022-03-24", "close": 57.81, "volume": 765872.0}, {"date": "2022-03-25", "close": 59.68, "volume": 1013919.0}, {"date": "2022-03-28", "close": 59.06, "volume": 719160.0}, {"date": "2022-03-29", "close": 59.46, "volume": 983541.0}, {"date": "2022-03-30", "close": 57.69, "volume": 1020960.0}, {"date": "2022-03-31", "close": 56.12, "volume": 872677.0}, {"date": "2022-04-01", "close": 55.66, "volume": 1387282.0}, {"date": "2022-04-04", "close": 54.52, "volume": 1303246.0}, {"date": "2022-04-05", "close": 53.26, "volume": 801695.0}, {"date": "2022-04-06", "close": 52.13, "volume": 1134850.0}, {"date": "2022-04-07", "close": 50.19, "volume": 1695290.0}, {"date": "2022-04-08", "close": 50.0, "volume": 2251477.0}, {"date": "2022-04-11", "close": 50.24, "volume": 1007736.0}, {"date": "2022-04-12", "close": 49.55, "volume": 1086311.0}, {"date": "2022-04-13", "close": 50.59, "volume": 709556.0}, {"date": "2022-04-14", "close": 50.46, "volume": 1017496.0}, {"date": "2022-04-18", "close": 50.78, "volume": 1142391.0}, {"date": "2022-04-19", "close": 52.26, "volume": 1035143.0}, {"date": "2022-04-20", "close": 52.95, "volume": 1012084.0}, {"date": "2022-04-21", "close": 51.86, "volume": 1188019.0}, {"date": "2022-04-22", "close": 50.1, "volume": 893462.0}, {"date": "2022-04-25", "close": 50.08, "volume": 1004853.0}, {"date": "2022-04-26", "close": 48.5, "volume": 853179.0}, {"date": "2022-04-27", "close": 48.67, "volume": 1420792.0}, {"date": "2022-04-28", "close": 51.24, "volume": 1733236.0}, {"date": "2022-04-29", "close": 49.99, "volume": 1709348.0}, {"date": "2022-05-02", "close": 49.98, "volume": 1458422.0}, {"date": "2022-05-03", "close": 50.58, "volume": 739956.0}, {"date": "2022-05-04", "close": 51.46, "volume": 1354392.0}, {"date": "2022-05-05", "close": 49.44, "volume": 1027799.0}, {"date": "2022-05-06", "close": 48.16, "volume": 954419.0}, {"date": "2022-05-09", "close": 47.18, "volume": 1102558.0}, {"date": "2022-05-10", "close": 46.92, "volume": 882257.0}, {"date": "2022-05-11", "close": 45.69, "volume": 852321.0}, {"date": "2022-05-12", "close": 46.09, "volume": 1251105.0}, {"date": "2022-05-13", "close": 46.88, "volume": 756637.0}, {"date": "2022-05-16", "close": 46.33, "volume": 716892.0}, {"date": "2022-05-17", "close": 48.31, "volume": 820492.0}, {"date": "2022-05-18", "close": 46.35, "volume": 1164500.0}, {"date": "2022-05-19", "close": 45.53, "volume": 937000.0}, {"date": "2022-05-20", "close": 45.88, "volume": 1191236.0}, {"date": "2022-05-23", "close": 46.81, "volume": 1116901.0}, {"date": "2022-05-24", "close": 45.81, "volume": 979459.0}, {"date": "2022-05-25", "close": 46.44, "volume": 1348613.0}, {"date": "2022-05-26", "close": 47.68, "volume": 1522690.0}, {"date": "2022-05-27", "close": 48.76, "volume": 1328131.0}, {"date": "2022-05-31", "close": 49.09, "volume": 3083468.0}, {"date": "2022-06-01", "close": 48.38, "volume": 1108247.0}, {"date": "2022-06-02", "close": 50.4, "volume": 1457942.0}, {"date": "2022-06-03", "close": 50.22, "volume": 1712627.0}, {"date": "2022-06-06", "close": 50.0, "volume": 938790.0}, {"date": "2022-06-07", "close": 50.74, "volume": 952894.0}, {"date": "2022-06-08", "close": 49.79, "volume": 778845.0}, {"date": "2022-06-09", "close": 48.21, "volume": 1140472.0}, {"date": "2022-06-10", "close": 46.27, "volume": 1394352.0}, {"date": "2022-06-13", "close": 44.35, "volume": 1065387.0}, {"date": "2022-06-14", "close": 45.06, "volume": 1056224.0}, {"date": "2022-06-15", "close": 45.15, "volume": 1373812.0}, {"date": "2022-06-16", "close": 42.69, "volume": 1106590.0}, {"date": "2022-06-17", "close": 43.03, "volume": 2323299.0}, {"date": "2022-06-21", "close": 43.99, "volume": 1240038.0}, {"date": "2022-06-22", "close": 43.82, "volume": 967717.0}, {"date": "2022-06-23", "close": 42.72, "volume": 926867.0}, {"date": "2022-06-24", "close": 44.88, "volume": 1428919.0}, {"date": "2022-06-27", "close": 44.19, "volume": 1098591.0}, {"date": "2022-06-28", "close": 44.2, "volume": 875679.0}, {"date": "2022-06-29", "close": 43.45, "volume": 663525.0}, {"date": "2022-06-30", "close": 42.15, "volume": 965586.0}, {"date": "2022-07-01", "close": 42.67, "volume": 1333259.0}, {"date": "2022-07-05", "close": 42.8, "volume": 1172918.0}, {"date": "2022-07-06", "close": 42.16, "volume": 724640.0}, {"date": "2022-07-07", "close": 43.45, "volume": 827933.0}, {"date": "2022-07-08", "close": 43.34, "volume": 779238.0}, {"date": "2022-07-11", "close": 42.8, "volume": 582309.0}, {"date": "2022-07-12", "close": 43.26, "volume": 1740304.0}, {"date": "2022-07-13", "close": 42.66, "volume": 1050703.0}, {"date": "2022-07-14", "close": 41.78, "volume": 892040.0}, {"date": "2022-07-15", "close": 43.75, "volume": 842018.0}, {"date": "2022-07-18", "close": 43.93, "volume": 612901.0}, {"date": "2022-07-19", "close": 45.34, "volume": 835323.0}, {"date": "2022-07-20", "close": 46.36, "volume": 934616.0}, {"date": "2022-07-21", "close": 45.82, "volume": 1321375.0}, {"date": "2022-07-22", "close": 45.06, "volume": 812289.0}, {"date": "2022-07-25", "close": 45.77, "volume": 886785.0}, {"date": "2022-07-26", "close": 45.18, "volume": 937694.0}, {"date": "2022-07-27", "close": 46.01, "volume": 823207.0}, {"date": "2022-07-28", "close": 45.97, "volume": 757284.0}, {"date": "2022-07-29", "close": 46.45, "volume": 1011048.0}, {"date": "2022-08-01", "close": 46.19, "volume": 776729.0}, {"date": "2022-08-02", "close": 45.05, "volume": 923837.0}, {"date": "2022-08-03", "close": 45.96, "volume": 2195132.0}, {"date": "2022-08-04", "close": 45.6, "volume": 866911.0}, {"date": "2022-08-05", "close": 46.58, "volume": 474619.0}, {"date": "2022-08-08", "close": 46.2, "volume": 422212.0}, {"date": "2022-08-09", "close": 46.31, "volume": 538434.0}, {"date": "2022-08-10", "close": 48.04, "volume": 576489.0}, {"date": "2022-08-11", "close": 48.88, "volume": 491042.0}, {"date": "2022-08-12", "close": 49.78, "volume": 529562.0}, {"date": "2022-08-15", "close": 49.64, "volume": 437306.0}, {"date": "2022-08-16", "close": 50.18, "volume": 630674.0}, {"date": "2022-08-17", "close": 49.64, "volume": 452038.0}, {"date": "2022-08-18", "close": 49.88, "volume": 421284.0}, {"date": "2022-08-19", "close": 49.1, "volume": 584166.0}, {"date": "2022-08-22", "close": 47.8, "volume": 499224.0}, {"date": "2022-08-23", "close": 48.04, "volume": 494158.0}, {"date": "2022-08-24", "close": 47.86, "volume": 463446.0}, {"date": "2022-08-25", "close": 48.81, "volume": 561095.0}, {"date": "2022-08-26", "close": 48.04, "volume": 775778.0}, {"date": "2022-08-29", "close": 47.41, "volume": 850693.0}, {"date": "2022-08-30", "close": 47.18, "volume": 562769.0}, {"date": "2022-08-31", "close": 47.05, "volume": 1132731.0}, {"date": "2022-09-01", "close": 46.64, "volume": 1015206.0}, {"date": "2022-09-02", "close": 45.81, "volume": 1015806.0}, {"date": "2022-09-06", "close": 45.0, "volume": 950299.0}, {"date": "2022-09-07", "close": 46.25, "volume": 586457.0}, {"date": "2022-09-08", "close": 47.75, "volume": 742878.0}, {"date": "2022-09-09", "close": 48.55, "volume": 679215.0}, {"date": "2022-09-12", "close": 49.13, "volume": 936120.0}, {"date": "2022-09-13", "close": 47.62, "volume": 1078893.0}, {"date": "2022-09-14", "close": 47.84, "volume": 1115195.0}, {"date": "2022-09-15", "close": 47.72, "volume": 1095755.0}, {"date": "2022-09-16", "close": 46.71, "volume": 3599396.0}, {"date": "2022-09-19", "close": 47.54, "volume": 860056.0}, {"date": "2022-09-20", "close": 47.24, "volume": 709727.0}, {"date": "2022-09-21", "close": 46.85, "volume": 867578.0}, {"date": "2022-09-22", "close": 45.99, "volume": 1566567.0}, {"date": "2022-09-23", "close": 45.1, "volume": 1494304.0}, {"date": "2022-09-26", "close": 45.22, "volume": 1290620.0}, {"date": "2022-09-27", "close": 44.67, "volume": 843760.0}, {"date": "2022-09-28", "close": 46.0, "volume": 878413.0}, {"date": "2022-09-29", "close": 45.18, "volume": 875668.0}, {"date": "2022-09-30", "close": 45.2, "volume": 869177.0}, {"date": "2022-10-03", "close": 46.42, "volume": 776455.0}, {"date": "2022-10-04", "close": 48.75, "volume": 774708.0}, {"date": "2022-10-05", "close": 48.31, "volume": 832084.0}, {"date": "2022-10-06", "close": 47.88, "volume": 740317.0}, {"date": "2022-10-07", "close": 46.67, "volume": 893656.0}, {"date": "2022-10-10", "close": 46.48, "volume": 720620.0}, {"date": "2022-10-11", "close": 46.02, "volume": 1051529.0}, {"date": "2022-10-12", "close": 45.67, "volume": 1232737.0}, {"date": "2022-10-13", "close": 47.94, "volume": 1346495.0}, {"date": "2022-10-14", "close": 47.73, "volume": 1025369.0}, {"date": "2022-10-17", "close": 48.8, "volume": 960963.0}, {"date": "2022-10-18", "close": 49.55, "volume": 818623.0}, {"date": "2022-10-19", "close": 48.55, "volume": 1112439.0}, {"date": "2022-10-20", "close": 49.53, "volume": 2614217.0}, {"date": "2022-10-21", "close": 50.87, "volume": 1408661.0}, {"date": "2022-10-24", "close": 52.23, "volume": 1344971.0}, {"date": "2022-10-25", "close": 52.87, "volume": 898994.0}, {"date": "2022-10-26", "close": 52.79, "volume": 901948.0}, {"date": "2022-10-27", "close": 53.07, "volume": 1020229.0}, {"date": "2022-10-28", "close": 53.94, "volume": 854406.0}, {"date": "2022-10-31", "close": 54.26, "volume": 963741.0}, {"date": "2022-11-01", "close": 54.58, "volume": 733072.0}, {"date": "2022-11-02", "close": 52.67, "volume": 853297.0}, {"date": "2022-11-03", "close": 52.34, "volume": 677676.0}, {"date": "2022-11-04", "close": 54.12, "volume": 572952.0}, {"date": "2022-11-07", "close": 54.55, "volume": 480342.0}, {"date": "2022-11-08", "close": 55.06, "volume": 841020.0}, {"date": "2022-11-09", "close": 53.96, "volume": 801295.0}, {"date": "2022-11-10", "close": 55.4, "volume": 1127892.0}, {"date": "2022-11-11", "close": 53.35, "volume": 1448830.0}, {"date": "2022-11-14", "close": 53.05, "volume": 803725.0}, {"date": "2022-11-15", "close": 53.12, "volume": 917073.0}, {"date": "2022-11-16", "close": 52.36, "volume": 525290.0}, {"date": "2022-11-17", "close": 52.01, "volume": 741191.0}, {"date": "2022-11-18", "close": 52.61, "volume": 481110.0}, {"date": "2022-11-21", "close": 53.07, "volume": 403667.0}, {"date": "2022-11-22", "close": 53.83, "volume": 407453.0}, {"date": "2022-11-23", "close": 53.16, "volume": 624210.0}, {"date": "2022-11-25", "close": 53.59, "volume": 227665.0}, {"date": "2022-11-28", "close": 52.73, "volume": 635464.0}, {"date": "2022-11-29", "close": 53.4, "volume": 495660.0}, {"date": "2022-11-30", "close": 54.34, "volume": 1188825.0}, {"date": "2022-12-01", "close": 53.72, "volume": 689988.0}, {"date": "2022-12-02", "close": 53.84, "volume": 497895.0}, {"date": "2022-12-05", "close": 49.82, "volume": 1403953.0}, {"date": "2022-12-06", "close": 47.95, "volume": 1732423.0}, {"date": "2022-12-07", "close": 48.03, "volume": 1587110.0}, {"date": "2022-12-08", "close": 47.42, "volume": 1103076.0}, {"date": "2022-12-09", "close": 47.21, "volume": 898886.0}, {"date": "2022-12-12", "close": 47.46, "volume": 949660.0}, {"date": "2022-12-13", "close": 45.84, "volume": 2094099.0}, {"date": "2022-12-14", "close": 45.17, "volume": 1446001.0}, {"date": "2022-12-15", "close": 44.4, "volume": 1764961.0}, {"date": "2022-12-16", "close": 44.5, "volume": 3683075.0}, {"date": "2022-12-19", "close": 45.36, "volume": 1585644.0}, {"date": "2022-12-20", "close": 45.84, "volume": 1096142.0}, {"date": "2022-12-21", "close": 46.18, "volume": 1307712.0}, {"date": "2022-12-22", "close": 46.26, "volume": 926149.0}, {"date": "2022-12-23", "close": 46.73, "volume": 524926.0}, {"date": "2022-12-27", "close": 46.73, "volume": 430387.0}, {"date": "2022-12-28", "close": 46.3, "volume": 696914.0}, {"date": "2022-12-29", "close": 47.13, "volume": 499619.0}, {"date": "2022-12-30", "close": 47.34, "volume": 776408.0}, {"date": "2023-01-03", "close": 46.84, "volume": 1068609.0}, {"date": "2023-01-04", "close": 46.83, "volume": 1050557.0}, {"date": "2023-01-05", "close": 46.53, "volume": 941998.0}, {"date": "2023-01-06", "close": 47.86, "volume": 674481.0}, {"date": "2023-01-09", "close": 47.35, "volume": 618126.0}, {"date": "2023-01-10", "close": 47.47, "volume": 478362.0}, {"date": "2023-01-11", "close": 47.56, "volume": 560776.0}, {"date": "2023-01-12", "close": 48.54, "volume": 587883.0}, {"date": "2023-01-13", "close": 48.01, "volume": 580524.0}, {"date": "2023-01-17", "close": 47.68, "volume": 496823.0}, {"date": "2023-01-18", "close": 45.39, "volume": 808726.0}, {"date": "2023-01-19", "close": 45.15, "volume": 983483.0}, {"date": "2023-01-20", "close": 46.53, "volume": 917612.0}, {"date": "2023-01-23", "close": 47.46, "volume": 984496.0}, {"date": "2023-01-24", "close": 46.92, "volume": 873221.0}, {"date": "2023-01-25", "close": 47.3, "volume": 1918429.0}, {"date": "2023-01-26", "close": 51.19, "volume": 2308888.0}, {"date": "2023-01-27", "close": 50.84, "volume": 1273909.0}, {"date": "2023-01-30", "close": 50.25, "volume": 1019698.0}, {"date": "2023-01-31", "close": 52.65, "volume": 1252662.0}, {"date": "2023-02-01", "close": 53.79, "volume": 1336272.0}, {"date": "2023-02-02", "close": 54.59, "volume": 1288244.0}, {"date": "2023-02-03", "close": 55.09, "volume": 1041673.0}, {"date": "2023-02-06", "close": 55.13, "volume": 819496.0}, {"date": "2023-02-07", "close": 55.65, "volume": 721800.0}, {"date": "2023-02-08", "close": 55.28, "volume": 649182.0}, {"date": "2023-02-09", "close": 54.43, "volume": 742057.0}, {"date": "2023-02-10", "close": 54.68, "volume": 733365.0}, {"date": "2023-02-13", "close": 55.58, "volume": 968792.0}, {"date": "2023-02-14", "close": 55.13, "volume": 939962.0}, {"date": "2023-02-15", "close": 55.01, "volume": 846582.0}, {"date": "2023-02-16", "close": 55.25, "volume": 847774.0}, {"date": "2023-02-17", "close": 54.97, "volume": 633774.0}, {"date": "2023-02-21", "close": 53.84, "volume": 760013.0}, {"date": "2023-02-22", "close": 53.54, "volume": 705484.0}, {"date": "2023-02-23", "close": 53.41, "volume": 582180.0}, {"date": "2023-02-24", "close": 53.33, "volume": 641689.0}, {"date": "2023-02-27", "close": 53.28, "volume": 772178.0}, {"date": "2023-02-28", "close": 53.12, "volume": 1388173.0}, {"date": "2023-03-01", "close": 52.14, "volume": 1912943.0}, {"date": "2023-03-02", "close": 51.98, "volume": 1560639.0}, {"date": "2023-03-03", "close": 52.06, "volume": 954236.0}, {"date": "2023-03-06", "close": 51.6, "volume": 853143.0}, {"date": "2023-03-07", "close": 50.04, "volume": 986756.0}, {"date": "2023-03-08", "close": 49.3, "volume": 778627.0}, {"date": "2023-03-09", "close": 45.25, "volume": 1984603.0}, {"date": "2023-03-10", "close": 43.03, "volume": 3941112.0}, {"date": "2023-03-13", "close": 37.55, "volume": 6406243.0}, {"date": "2023-03-14", "close": 39.64, "volume": 4119148.0}, {"date": "2023-03-15", "close": 38.14, "volume": 3016494.0}, {"date": "2023-03-16", "close": 40.75, "volume": 3553020.0}, {"date": "2023-03-17", "close": 38.24, "volume": 6721838.0}, {"date": "2023-03-20", "close": 39.15, "volume": 2522943.0}, {"date": "2023-03-21", "close": 41.92, "volume": 2043439.0}, {"date": "2023-03-22", "close": 39.05, "volume": 1394383.0}, {"date": "2023-03-23", "close": 37.64, "volume": 1353065.0}, {"date": "2023-03-24", "close": 38.62, "volume": 1835767.0}, {"date": "2023-03-27", "close": 38.91, "volume": 1020554.0}, {"date": "2023-03-28", "close": 39.27, "volume": 851518.0}, {"date": "2023-03-29", "close": 39.75, "volume": 1005134.0}, {"date": "2023-03-30", "close": 39.01, "volume": 1855924.0}, {"date": "2023-03-31", "close": 39.42, "volume": 1045889.0}, {"date": "2023-04-03", "close": 38.58, "volume": 1343989.0}, {"date": "2023-04-04", "close": 37.56, "volume": 1255583.0}, {"date": "2023-04-05", "close": 36.86, "volume": 1355891.0}, {"date": "2023-04-06", "close": 37.12, "volume": 1033980.0}, {"date": "2023-04-10", "close": 37.34, "volume": 1010805.0}, {"date": "2023-04-11", "close": 37.46, "volume": 1322944.0}, {"date": "2023-04-12", "close": 37.03, "volume": 1214991.0}, {"date": "2023-04-13", "close": 38.27, "volume": 1582247.0}, {"date": "2023-04-14", "close": 37.26, "volume": 1623727.0}, {"date": "2023-04-17", "close": 38.97, "volume": 1511103.0}, {"date": "2023-04-18", "close": 38.11, "volume": 1219287.0}, {"date": "2023-04-19", "close": 39.71, "volume": 1627864.0}, {"date": "2023-04-20", "close": 38.62, "volume": 2225276.0}, {"date": "2023-04-21", "close": 38.68, "volume": 1421085.0}, {"date": "2023-04-24", "close": 38.11, "volume": 1001946.0}, {"date": "2023-04-25", "close": 36.12, "volume": 1246452.0}, {"date": "2023-04-26", "close": 36.77, "volume": 1437055.0}, {"date": "2023-04-27", "close": 36.95, "volume": 1422617.0}, {"date": "2023-04-28", "close": 37.3, "volume": 1321656.0}, {"date": "2023-05-01", "close": 36.86, "volume": 1444270.0}, {"date": "2023-05-02", "close": 34.48, "volume": 1944847.0}, {"date": "2023-05-03", "close": 33.73, "volume": 2007961.0}, {"date": "2023-05-04", "close": 32.24, "volume": 2273571.0}, {"date": "2023-05-05", "close": 33.94, "volume": 1851220.0}, {"date": "2023-05-08", "close": 33.15, "volume": 1099019.0}, {"date": "2023-05-09", "close": 33.32, "volume": 1342928.0}, {"date": "2023-05-10", "close": 32.61, "volume": 842306.0}, {"date": "2023-05-11", "close": 32.66, "volume": 1725089.0}, {"date": "2023-05-12", "close": 32.56, "volume": 1348457.0}, {"date": "2023-05-15", "close": 33.35, "volume": 2116528.0}, {"date": "2023-05-16", "close": 33.64, "volume": 2110015.0}, {"date": "2023-05-17", "close": 36.63, "volume": 2070018.0}, {"date": "2023-05-18", "close": 36.36, "volume": 1104438.0}, {"date": "2023-05-19", "close": 35.94, "volume": 1067321.0}, {"date": "2023-05-22", "close": 37.4, "volume": 1088150.0}, {"date": "2023-05-23", "close": 36.85, "volume": 1035595.0}, {"date": "2023-05-24", "close": 36.09, "volume": 932718.0}, {"date": "2023-05-25", "close": 36.42, "volume": 716282.0}, {"date": "2023-05-26", "close": 36.89, "volume": 624086.0}, {"date": "2023-05-30", "close": 36.54, "volume": 782928.0}, {"date": "2023-05-31", "close": 35.55, "volume": 2340986.0}, {"date": "2023-06-01", "close": 36.33, "volume": 1271924.0}, {"date": "2023-06-02", "close": 38.47, "volume": 1072668.0}, {"date": "2023-06-05", "close": 37.55, "volume": 993775.0}, {"date": "2023-06-06", "close": 39.43, "volume": 1345957.0}, {"date": "2023-06-07", "close": 40.69, "volume": 1617714.0}, {"date": "2023-06-08", "close": 39.93, "volume": 1399233.0}, {"date": "2023-06-09", "close": 38.75, "volume": 2147281.0}, {"date": "2023-06-12", "close": 38.73, "volume": 1624709.0}, {"date": "2023-06-13", "close": 40.19, "volume": 1084548.0}, {"date": "2023-06-14", "close": 38.86, "volume": 1098879.0}, {"date": "2023-06-15", "close": 39.37, "volume": 774933.0}, {"date": "2023-06-16", "close": 38.78, "volume": 2104225.0}, {"date": "2023-06-20", "close": 38.27, "volume": 1059018.0}, {"date": "2023-06-21", "close": 38.15, "volume": 784663.0}, {"date": "2023-06-22", "close": 37.24, "volume": 1057981.0}, {"date": "2023-06-23", "close": 36.51, "volume": 1209078.0}, {"date": "2023-06-26", "close": 36.67, "volume": 924696.0}, {"date": "2023-06-27", "close": 37.78, "volume": 878876.0}, {"date": "2023-06-28", "close": 37.42, "volume": 753247.0}, {"date": "2023-06-29", "close": 38.02, "volume": 850987.0}, {"date": "2023-06-30", "close": 37.75, "volume": 728086.0}, {"date": "2023-07-03", "close": 38.31, "volume": 611553.0}, {"date": "2023-07-05", "close": 37.96, "volume": 822489.0}, {"date": "2023-07-06", "close": 37.7, "volume": 1017870.0}, {"date": "2023-07-07", "close": 38.86, "volume": 1580868.0}, {"date": "2023-07-10", "close": 39.4, "volume": 1192588.0}, {"date": "2023-07-11", "close": 39.86, "volume": 959391.0}, {"date": "2023-07-12", "close": 40.76, "volume": 849996.0}, {"date": "2023-07-13", "close": 41.71, "volume": 951787.0}, {"date": "2023-07-14", "close": 40.99, "volume": 1080496.0}, {"date": "2023-07-17", "close": 41.38, "volume": 749324.0}, {"date": "2023-07-18", "close": 43.13, "volume": 1096650.0}, {"date": "2023-07-19", "close": 44.33, "volume": 1975510.0}, {"date": "2023-07-20", "close": 45.58, "volume": 2135137.0}, {"date": "2023-07-21", "close": 44.92, "volume": 1675669.0}, {"date": "2023-07-24", "close": 46.37, "volume": 1273251.0}, {"date": "2023-07-25", "close": 45.82, "volume": 1535641.0}, {"date": "2023-07-26", "close": 47.07, "volume": 1393622.0}, {"date": "2023-07-27", "close": 46.35, "volume": 1397076.0}, {"date": "2023-07-28", "close": 47.35, "volume": 742664.0}, {"date": "2023-07-31", "close": 47.32, "volume": 1041782.0}, {"date": "2023-08-01", "close": 45.89, "volume": 1376706.0}, {"date": "2023-08-02", "close": 45.67, "volume": 1116239.0}, {"date": "2023-08-03", "close": 45.99, "volume": 983595.0}, {"date": "2023-08-04", "close": 45.99, "volume": 948067.0}, {"date": "2023-08-07", "close": 46.38, "volume": 598493.0}, {"date": "2023-08-08", "close": 45.96, "volume": 961435.0}, {"date": "2023-08-09", "close": 44.91, "volume": 502067.0}, {"date": "2023-08-10", "close": 45.3, "volume": 666566.0}, {"date": "2023-08-11", "close": 45.11, "volume": 452780.0}, {"date": "2023-08-14", "close": 44.12, "volume": 630874.0}, {"date": "2023-08-15", "close": 42.82, "volume": 819480.0}, {"date": "2023-08-16", "close": 42.25, "volume": 803148.0}, {"date": "2023-08-17", "close": 41.65, "volume": 681262.0}, {"date": "2023-08-18", "close": 41.86, "volume": 534707.0}, {"date": "2023-08-21", "close": 42.02, "volume": 564436.0}, {"date": "2023-08-22", "close": 41.19, "volume": 974347.0}, {"date": "2023-08-23", "close": 41.93, "volume": 1012489.0}, {"date": "2023-08-24", "close": 41.63, "volume": 706469.0}, {"date": "2023-08-25", "close": 41.61, "volume": 916164.0}, {"date": "2023-08-28", "close": 42.3, "volume": 538096.0}, {"date": "2023-08-29", "close": 42.78, "volume": 652348.0}, {"date": "2023-08-30", "close": 42.44, "volume": 583276.0}, {"date": "2023-08-31", "close": 42.41, "volume": 893012.0}, {"date": "2023-09-01", "close": 43.56, "volume": 1060121.0}, {"date": "2023-09-05", "close": 42.89, "volume": 974911.0}, {"date": "2023-09-06", "close": 41.65, "volume": 835230.0}, {"date": "2023-09-07", "close": 40.96, "volume": 2102195.0}, {"date": "2023-09-08", "close": 41.5, "volume": 604909.0}, {"date": "2023-09-11", "close": 41.69, "volume": 1144548.0}, {"date": "2023-09-12", "close": 42.46, "volume": 721931.0}, {"date": "2023-09-13", "close": 41.99, "volume": 703323.0}, {"date": "2023-09-14", "close": 41.95, "volume": 916483.0}, {"date": "2023-09-15", "close": 41.64, "volume": 2876483.0}, {"date": "2023-09-18", "close": 40.88, "volume": 766474.0}, {"date": "2023-09-19", "close": 40.5, "volume": 1334247.0}, {"date": "2023-09-20", "close": 40.58, "volume": 1379062.0}, {"date": "2023-09-21", "close": 40.14, "volume": 913239.0}, {"date": "2023-09-22", "close": 40.21, "volume": 665043.0}, {"date": "2023-09-25", "close": 40.46, "volume": 685641.0}, {"date": "2023-09-26", "close": 39.86, "volume": 837399.0}, {"date": "2023-09-27", "close": 39.01, "volume": 1459192.0}, {"date": "2023-09-28", "close": 39.61, "volume": 3911544.0}, {"date": "2023-09-29", "close": 40.31, "volume": 1633920.0}, {"date": "2023-10-02", "close": 39.48, "volume": 892681.0}, {"date": "2023-10-03", "close": 38.37, "volume": 904135.0}, {"date": "2023-10-04", "close": 38.5, "volume": 1092709.0}, {"date": "2023-10-05", "close": 39.38, "volume": 1403038.0}, {"date": "2023-10-06", "close": 39.6, "volume": 898493.0}, {"date": "2023-10-09", "close": 39.33, "volume": 793296.0}, {"date": "2023-10-10", "close": 40.06, "volume": 778700.0}, {"date": "2023-10-11", "close": 39.99, "volume": 472464.0}, {"date": "2023-10-12", "close": 39.5, "volume": 825823.0}, {"date": "2023-10-13", "close": 38.61, "volume": 1022914.0}, {"date": "2023-10-16", "close": 39.75, "volume": 1226332.0}, {"date": "2023-10-17", "close": 40.74, "volume": 2956301.0}, {"date": "2023-10-18", "close": 39.32, "volume": 1265496.0}, {"date": "2023-10-19", "close": 40.13, "volume": 1773492.0}, {"date": "2023-10-20", "close": 38.19, "volume": 2202458.0}, {"date": "2023-10-23", "close": 37.81, "volume": 1581587.0}, {"date": "2023-10-24", "close": 37.12, "volume": 1702353.0}, {"date": "2023-10-25", "close": 36.96, "volume": 1636974.0}, {"date": "2023-10-26", "close": 38.07, "volume": 1166179.0}, {"date": "2023-10-27", "close": 36.81, "volume": 892020.0}, {"date": "2023-10-30", "close": 37.59, "volume": 1173749.0}, {"date": "2023-10-31", "close": 37.97, "volume": 1107354.0}, {"date": "2023-11-01", "close": 37.95, "volume": 959882.0}, {"date": "2023-11-02", "close": 39.62, "volume": 990577.0}, {"date": "2023-11-03", "close": 41.3, "volume": 1328641.0}, {"date": "2023-11-06", "close": 40.84, "volume": 816595.0}, {"date": "2023-11-07", "close": 40.2, "volume": 639879.0}, {"date": "2023-11-08", "close": 39.83, "volume": 707506.0}, {"date": "2023-11-09", "close": 38.66, "volume": 873378.0}, {"date": "2023-11-10", "close": 39.35, "volume": 652693.0}, {"date": "2023-11-13", "close": 39.89, "volume": 1026679.0}, {"date": "2023-11-14", "close": 42.71, "volume": 1564000.0}, {"date": "2023-11-15", "close": 42.63, "volume": 2084845.0}, {"date": "2023-11-16", "close": 42.59, "volume": 1182044.0}, {"date": "2023-11-17", "close": 43.18, "volume": 1179468.0}, {"date": "2023-11-20", "close": 43.72, "volume": 1365915.0}, {"date": "2023-11-21", "close": 43.31, "volume": 1334906.0}, {"date": "2023-11-22", "close": 43.11, "volume": 989366.0}, {"date": "2023-11-24", "close": 43.12, "volume": 431157.0}, {"date": "2023-11-27", "close": 43.24, "volume": 1266002.0}, {"date": "2023-11-28", "close": 43.27, "volume": 1201743.0}, {"date": "2023-11-29", "close": 44.54, "volume": 2508716.0}, {"date": "2023-11-30", "close": 44.85, "volume": 11314910.0}, {"date": "2023-12-01", "close": 46.8, "volume": 1829321.0}, {"date": "2023-12-04", "close": 47.48, "volume": 1479907.0}, {"date": "2023-12-05", "close": 46.7, "volume": 908781.0}, {"date": "2023-12-06", "close": 46.7, "volume": 989148.0}, {"date": "2023-12-07", "close": 46.99, "volume": 912159.0}, {"date": "2023-12-08", "close": 47.9, "volume": 852542.0}, {"date": "2023-12-11", "close": 48.02, "volume": 743155.0}, {"date": "2023-12-12", "close": 47.67, "volume": 1039001.0}, {"date": "2023-12-13", "close": 50.15, "volume": 1646350.0}, {"date": "2023-12-14", "close": 53.17, "volume": 1918789.0}, {"date": "2023-12-15", "close": 51.07, "volume": 3346067.0}, {"date": "2023-12-18", "close": 50.51, "volume": 1413603.0}, {"date": "2023-12-19", "close": 51.16, "volume": 1091409.0}, {"date": "2023-12-20", "close": 50.32, "volume": 1009445.0}, {"date": "2023-12-21", "close": 50.78, "volume": 751037.0}, {"date": "2023-12-22", "close": 50.66, "volume": 872812.0}, {"date": "2023-12-26", "close": 51.56, "volume": 648527.0}, {"date": "2023-12-27", "close": 51.32, "volume": 515018.0}, {"date": "2023-12-28", "close": 51.58, "volume": 608286.0}, {"date": "2023-12-29", "close": 50.76, "volume": 718558.0}, {"date": "2024-01-02", "close": 51.27, "volume": 1196880.0}, {"date": "2024-01-03", "close": 49.79, "volume": 861172.0}, {"date": "2024-01-04", "close": 50.23, "volume": 1238957.0}, {"date": "2024-01-05", "close": 51.48, "volume": 2013126.0}, {"date": "2024-01-08", "close": 51.39, "volume": 619537.0}, {"date": "2024-01-09", "close": 50.86, "volume": 980973.0}, {"date": "2024-01-10", "close": 50.98, "volume": 814447.0}, {"date": "2024-01-11", "close": 50.22, "volume": 1556485.0}, {"date": "2024-01-12", "close": 49.75, "volume": 764002.0}, {"date": "2024-01-16", "close": 49.47, "volume": 1004770.0}, {"date": "2024-01-17", "close": 48.79, "volume": 784575.0}, {"date": "2024-01-18", "close": 49.11, "volume": 649323.0}, {"date": "2024-01-19", "close": 50.32, "volume": 723186.0}, {"date": "2024-01-22", "close": 51.14, "volume": 1337639.0}, {"date": "2024-01-23", "close": 49.96, "volume": 1386406.0}, {"date": "2024-01-24", "close": 51.41, "volume": 1470216.0}, {"date": "2024-01-25", "close": 51.45, "volume": 1185662.0}, {"date": "2024-01-26", "close": 51.21, "volume": 818517.0}, {"date": "2024-01-29", "close": 52.56, "volume": 1052247.0}, {"date": "2024-01-30", "close": 52.37, "volume": 956809.0}, {"date": "2024-01-31", "close": 49.48, "volume": 2209460.0}, {"date": "2024-02-01", "close": 47.17, "volume": 2834472.0}, {"date": "2024-02-02", "close": 47.62, "volume": 1723695.0}, {"date": "2024-02-05", "close": 47.06, "volume": 1309895.0}, {"date": "2024-02-06", "close": 46.14, "volume": 2461229.0}, {"date": "2024-02-07", "close": 45.43, "volume": 2321415.0}, {"date": "2024-02-08", "close": 45.6, "volume": 1623525.0}, {"date": "2024-02-09", "close": 46.74, "volume": 1093540.0}, {"date": "2024-02-12", "close": 47.48, "volume": 1020598.0}, {"date": "2024-02-13", "close": 46.06, "volume": 1404173.0}, {"date": "2024-02-14", "close": 47.04, "volume": 1009985.0}, {"date": "2024-02-15", "close": 48.14, "volume": 1064615.0}, {"date": "2024-02-16", "close": 47.28, "volume": 963133.0}, {"date": "2024-02-20", "close": 47.21, "volume": 729869.0}, {"date": "2024-02-21", "close": 47.15, "volume": 916427.0}, {"date": "2024-02-22", "close": 47.11, "volume": 498903.0}, {"date": "2024-02-23", "close": 47.2, "volume": 596958.0}, {"date": "2024-02-26", "close": 46.69, "volume": 774701.0}, {"date": "2024-02-27", "close": 47.79, "volume": 639508.0}, {"date": "2024-02-28", "close": 47.07, "volume": 1127976.0}, {"date": "2024-02-29", "close": 47.64, "volume": 1213508.0}, {"date": "2024-03-01", "close": 47.26, "volume": 1131083.0}, {"date": "2024-03-04", "close": 47.2, "volume": 1347266.0}, {"date": "2024-03-05", "close": 49.13, "volume": 1185444.0}, {"date": "2024-03-06", "close": 48.96, "volume": 1851823.0}, {"date": "2024-03-07", "close": 48.82, "volume": 1187244.0}, {"date": "2024-03-08", "close": 48.69, "volume": 880133.0}, {"date": "2024-03-11", "close": 48.81, "volume": 600032.0}, {"date": "2024-03-12", "close": 48.59, "volume": 512276.0}, {"date": "2024-03-13", "close": 49.13, "volume": 789247.0}, {"date": "2024-03-14", "close": 48.1, "volume": 1087140.0}, {"date": "2024-03-15", "close": 48.03, "volume": 2009836.0}, {"date": "2024-03-18", "close": 47.95, "volume": 1060689.0}, {"date": "2024-03-19", "close": 48.29, "volume": 729908.0}, {"date": "2024-03-20", "close": 49.71, "volume": 1006086.0}, {"date": "2024-03-21", "close": 50.88, "volume": 1471109.0}, {"date": "2024-03-22", "close": 49.56, "volume": 769682.0}, {"date": "2024-03-25", "close": 50.0, "volume": 543650.0}, {"date": "2024-03-26", "close": 49.54, "volume": 699085.0}, {"date": "2024-03-27", "close": 50.81, "volume": 872753.0}, {"date": "2024-03-28", "close": 50.77, "volume": 1017886.0}, {"date": "2024-04-01", "close": 49.54, "volume": 800063.0}, {"date": "2024-04-02", "close": 48.47, "volume": 983206.0}, {"date": "2024-04-03", "close": 48.5, "volume": 1062595.0}, {"date": "2024-04-04", "close": 48.02, "volume": 1021641.0}, {"date": "2024-04-05", "close": 47.99, "volume": 756314.0}, {"date": "2024-04-08", "close": 48.79, "volume": 937894.0}, {"date": "2024-04-09", "close": 48.61, "volume": 996991.0}, {"date": "2024-04-10", "close": 46.91, "volume": 2375134.0}, {"date": "2024-04-11", "close": 46.68, "volume": 1222516.0}, {"date": "2024-04-12", "close": 46.23, "volume": 1304960.0}, {"date": "2024-04-15", "close": 45.83, "volume": 865631.0}, {"date": "2024-04-16", "close": 45.34, "volume": 1321259.0}, {"date": "2024-04-17", "close": 45.4, "volume": 650148.0}, {"date": "2024-04-18", "close": 45.27, "volume": 1073781.0}, {"date": "2024-04-19", "close": 46.39, "volume": 1208513.0}, {"date": "2024-04-22", "close": 47.17, "volume": 1190000.0}, {"date": "2024-04-23", "close": 44.88, "volume": 2897886.0}, {"date": "2024-04-24", "close": 45.54, "volume": 1481941.0}, {"date": "2024-04-25", "close": 45.48, "volume": 1096681.0}, {"date": "2024-04-26", "close": 45.03, "volume": 1594339.0}, {"date": "2024-04-29", "close": 44.89, "volume": 1241178.0}, {"date": "2024-04-30", "close": 43.83, "volume": 1144964.0}, {"date": "2024-05-01", "close": 44.38, "volume": 2438710.0}, {"date": "2024-05-02", "close": 44.8, "volume": 4468024.0}, {"date": "2024-05-03", "close": 44.92, "volume": 1469122.0}, {"date": "2024-05-06", "close": 46.1, "volume": 1021146.0}, {"date": "2024-05-07", "close": 45.64, "volume": 823546.0}, {"date": "2024-05-08", "close": 45.91, "volume": 997956.0}, {"date": "2024-05-09", "close": 45.95, "volume": 816618.0}, {"date": "2024-05-10", "close": 45.88, "volume": 510003.0}, {"date": "2024-05-13", "close": 45.49, "volume": 802160.0}, {"date": "2024-05-14", "close": 46.21, "volume": 723401.0}, {"date": "2024-05-15", "close": 46.64, "volume": 708814.0}, {"date": "2024-05-16", "close": 46.34, "volume": 1023193.0}, {"date": "2024-05-17", "close": 46.66, "volume": 880062.0}, {"date": "2024-05-20", "close": 46.14, "volume": 693624.0}, {"date": "2024-05-21", "close": 45.98, "volume": 601320.0}, {"date": "2024-05-22", "close": 45.12, "volume": 592905.0}, {"date": "2024-05-23", "close": 43.84, "volume": 662112.0}, {"date": "2024-05-24", "close": 44.33, "volume": 825712.0}, {"date": "2024-05-28", "close": 43.82, "volume": 652688.0}, {"date": "2024-05-29", "close": 42.89, "volume": 764802.0}, {"date": "2024-05-30", "close": 43.53, "volume": 666190.0}, {"date": "2024-05-31", "close": 44.22, "volume": 1171713.0}, {"date": "2024-06-03", "close": 42.77, "volume": 1147434.0}, {"date": "2024-06-04", "close": 41.82, "volume": 822372.0}, {"date": "2024-06-05", "close": 41.67, "volume": 1580264.0}, {"date": "2024-06-06", "close": 41.67, "volume": 839329.0}, {"date": "2024-06-07", "close": 41.43, "volume": 656156.0}, {"date": "2024-06-10", "close": 40.93, "volume": 982198.0}, {"date": "2024-06-11", "close": 40.29, "volume": 1591320.0}, {"date": "2024-06-12", "close": 41.35, "volume": 2457084.0}, {"date": "2024-06-13", "close": 40.55, "volume": 1275178.0}, {"date": "2024-06-14", "close": 39.64, "volume": 1544475.0}, {"date": "2024-06-17", "close": 40.56, "volume": 1126675.0}, {"date": "2024-06-18", "close": 40.77, "volume": 1048051.0}, {"date": "2024-06-20", "close": 40.91, "volume": 710028.0}, {"date": "2024-06-21", "close": 40.86, "volume": 2403722.0}, {"date": "2024-06-24", "close": 42.14, "volume": 1037323.0}, {"date": "2024-06-25", "close": 41.66, "volume": 991642.0}, {"date": "2024-06-26", "close": 41.66, "volume": 783629.0}, {"date": "2024-06-27", "close": 41.46, "volume": 1159403.0}, {"date": "2024-06-28", "close": 43.59, "volume": 2517172.0}, {"date": "2024-07-01", "close": 44.26, "volume": 2094577.0}, {"date": "2024-07-02", "close": 45.13, "volume": 1852982.0}, {"date": "2024-07-03", "close": 43.45, "volume": 1034367.0}, {"date": "2024-07-05", "close": 43.05, "volume": 1980466.0}, {"date": "2024-07-08", "close": 42.84, "volume": 1214495.0}, {"date": "2024-07-09", "close": 43.59, "volume": 1195640.0}, {"date": "2024-07-10", "close": 44.47, "volume": 929828.0}, {"date": "2024-07-11", "close": 46.55, "volume": 1579604.0}, {"date": "2024-07-12", "close": 46.73, "volume": 1313824.0}, {"date": "2024-07-15", "close": 47.89, "volume": 1868879.0}, {"date": "2024-07-16", "close": 49.59, "volume": 1667051.0}, {"date": "2024-07-17", "close": 49.06, "volume": 2173246.0}, {"date": "2024-07-18", "close": 48.47, "volume": 1791246.0}, {"date": "2024-07-19", "close": 47.82, "volume": 2573444.0}, {"date": "2024-07-22", "close": 48.79, "volume": 3647031.0}, {"date": "2024-07-23", "close": 46.01, "volume": 4382014.0}, {"date": "2024-07-24", "close": 46.36, "volume": 2583654.0}, {"date": "2024-07-25", "close": 48.6, "volume": 2008618.0}, {"date": "2024-07-26", "close": 49.2, "volume": 1709281.0}, {"date": "2024-07-29", "close": 48.29, "volume": 1410608.0}, {"date": "2024-07-30", "close": 49.35, "volume": 1307148.0}, {"date": "2024-07-31", "close": 49.62, "volume": 1384896.0}, {"date": "2024-08-01", "close": 46.21, "volume": 1431810.0}, {"date": "2024-08-02", "close": 44.1, "volume": 1365625.0}, {"date": "2024-08-05", "close": 42.49, "volume": 1614318.0}, {"date": "2024-08-06", "close": 42.96, "volume": 1480254.0}, {"date": "2024-08-07", "close": 42.63, "volume": 828006.0}, {"date": "2024-08-08", "close": 43.96, "volume": 1064165.0}, {"date": "2024-08-09", "close": 44.41, "volume": 1315116.0}, {"date": "2024-08-12", "close": 43.66, "volume": 878028.0}, {"date": "2024-08-13", "close": 43.9, "volume": 671198.0}, {"date": "2024-08-14", "close": 44.15, "volume": 640013.0}, {"date": "2024-08-15", "close": 45.37, "volume": 919770.0}, {"date": "2024-08-16", "close": 45.58, "volume": 754929.0}, {"date": "2024-08-19", "close": 45.88, "volume": 860251.0}, {"date": "2024-08-20", "close": 45.04, "volume": 599914.0}, {"date": "2024-08-21", "close": 45.11, "volume": 852125.0}, {"date": "2024-08-22", "close": 45.07, "volume": 865592.0}, {"date": "2024-08-23", "close": 47.4, "volume": 1572826.0}, {"date": "2024-08-26", "close": 46.7, "volume": 748066.0}, {"date": "2024-08-27", "close": 46.61, "volume": 977912.0}, {"date": "2024-08-28", "close": 46.89, "volume": 887441.0}, {"date": "2024-08-29", "close": 47.27, "volume": 743924.0}, {"date": "2024-08-30", "close": 47.43, "volume": 841981.0}, {"date": "2024-09-03", "close": 46.67, "volume": 912487.0}, {"date": "2024-09-04", "close": 45.72, "volume": 800951.0}, {"date": "2024-09-05", "close": 44.76, "volume": 1043192.0}, {"date": "2024-09-06", "close": 43.48, "volume": 1004012.0}, {"date": "2024-09-09", "close": 44.69, "volume": 1475729.0}, {"date": "2024-09-10", "close": 44.83, "volume": 1301779.0}, {"date": "2024-09-11", "close": 43.96, "volume": 952792.0}, {"date": "2024-09-12", "close": 43.73, "volume": 956938.0}, {"date": "2024-09-13", "close": 44.69, "volume": 1091939.0}, {"date": "2024-09-16", "close": 45.18, "volume": 935368.0}, {"date": "2024-09-17", "close": 45.97, "volume": 1092361.0}, {"date": "2024-09-18", "close": 46.79, "volume": 1323395.0}, {"date": "2024-09-19", "close": 48.36, "volume": 1432563.0}, {"date": "2024-09-20", "close": 48.03, "volume": 2353382.0}, {"date": "2024-09-23", "close": 47.43, "volume": 1154349.0}, {"date": "2024-09-24", "close": 46.4, "volume": 1350626.0}, {"date": "2024-09-25", "close": 45.46, "volume": 2193789.0}, {"date": "2024-09-26", "close": 46.12, "volume": 1345819.0}, {"date": "2024-09-27", "close": 46.39, "volume": 645929.0}, {"date": "2024-09-30", "close": 46.61, "volume": 708094.0}, {"date": "2024-10-01", "close": 44.86, "volume": 804122.0}, {"date": "2024-10-02", "close": 44.33, "volume": 1015512.0}, {"date": "2024-10-03", "close": 44.48, "volume": 890521.0}, {"date": "2024-10-04", "close": 45.64, "volume": 920616.0}, {"date": "2024-10-07", "close": 45.25, "volume": 783863.0}, {"date": "2024-10-08", "close": 44.76, "volume": 715724.0}, {"date": "2024-10-09", "close": 45.55, "volume": 1440787.0}, {"date": "2024-10-10", "close": 46.07, "volume": 1090145.0}, {"date": "2024-10-11", "close": 47.86, "volume": 1109231.0}, {"date": "2024-10-14", "close": 48.1, "volume": 1138061.0}, {"date": "2024-10-15", "close": 48.93, "volume": 1391724.0}, {"date": "2024-10-16", "close": 48.62, "volume": 3124520.0}, {"date": "2024-10-17", "close": 54.25, "volume": 3774536.0}, {"date": "2024-10-18", "close": 52.91, "volume": 2126181.0}, {"date": "2024-10-21", "close": 51.49, "volume": 1917982.0}, {"date": "2024-10-22", "close": 51.94, "volume": 997023.0}, {"date": "2024-10-23", "close": 51.47, "volume": 961749.0}, {"date": "2024-10-24", "close": 51.87, "volume": 1347876.0}, {"date": "2024-10-25", "close": 51.15, "volume": 846706.0}, {"date": "2024-10-28", "close": 52.18, "volume": 891684.0}, {"date": "2024-10-29", "close": 51.9, "volume": 771228.0}, {"date": "2024-10-30", "close": 52.57, "volume": 1153434.0}, {"date": "2024-10-31", "close": 51.8, "volume": 1019502.0}, {"date": "2024-11-01", "close": 50.72, "volume": 929448.0}, {"date": "2024-11-04", "close": 50.24, "volume": 808976.0}, {"date": "2024-11-05", "close": 50.85, "volume": 547524.0}, {"date": "2024-11-06", "close": 60.11, "volume": 4515496.0}, {"date": "2024-11-07", "close": 57.68, "volume": 2292728.0}, {"date": "2024-11-08", "close": 57.7, "volume": 1490092.0}, {"date": "2024-11-11", "close": 59.97, "volume": 1857557.0}, {"date": "2024-11-12", "close": 60.08, "volume": 1308579.0}, {"date": "2024-11-13", "close": 59.84, "volume": 1428361.0}, {"date": "2024-11-14", "close": 59.7, "volume": 819856.0}, {"date": "2024-11-15", "close": 60.07, "volume": 1687612.0}, {"date": "2024-11-18", "close": 60.53, "volume": 1366658.0}, {"date": "2024-11-19", "close": 59.96, "volume": 834358.0}, {"date": "2024-11-20", "close": 59.55, "volume": 1422854.0}, {"date": "2024-11-21", "close": 60.49, "volume": 771364.0}, {"date": "2024-11-22", "close": 61.76, "volume": 1190525.0}, {"date": "2024-11-25", "close": 62.82, "volume": 1535768.0}, {"date": "2024-11-26", "close": 62.02, "volume": 1065549.0}, {"date": "2024-11-27", "close": 62.05, "volume": 624922.0}, {"date": "2024-11-29", "close": 61.78, "volume": 489466.0}, {"date": "2024-12-02", "close": 60.94, "volume": 768252.0}, {"date": "2024-12-03", "close": 60.3, "volume": 729478.0}, {"date": "2024-12-04", "close": 60.39, "volume": 634411.0}, {"date": "2024-12-05", "close": 59.88, "volume": 644752.0}, {"date": "2024-12-06", "close": 60.01, "volume": 602448.0}, {"date": "2024-12-09", "close": 59.11, "volume": 584698.0}, {"date": "2024-12-10", "close": 58.92, "volume": 883856.0}, {"date": "2024-12-11", "close": 59.69, "volume": 1403939.0}, {"date": "2024-12-12", "close": 59.07, "volume": 864686.0}, {"date": "2024-12-13", "close": 58.96, "volume": 694316.0}, {"date": "2024-12-16", "close": 59.0, "volume": 708204.0}, {"date": "2024-12-17", "close": 57.71, "volume": 1100480.0}, {"date": "2024-12-18", "close": 54.54, "volume": 2218812.0}, {"date": "2024-12-19", "close": 54.13, "volume": 1236707.0}, {"date": "2024-12-20", "close": 54.99, "volume": 3609921.0}, {"date": "2024-12-23", "close": 55.39, "volume": 587489.0}, {"date": "2024-12-24", "close": 55.58, "volume": 455546.0}, {"date": "2024-12-26", "close": 55.82, "volume": 478896.0}, {"date": "2024-12-27", "close": 55.04, "volume": 692191.0}, {"date": "2024-12-30", "close": 54.88, "volume": 611119.0}, {"date": "2024-12-31", "close": 55.22, "volume": 794742.0}, {"date": "2025-01-02", "close": 54.81, "volume": 678058.0}, {"date": "2025-01-03", "close": 55.48, "volume": 842513.0}, {"date": "2025-01-06", "close": 55.96, "volume": 1218421.0}, {"date": "2025-01-07", "close": 55.07, "volume": 959073.0}, {"date": "2025-01-08", "close": 55.27, "volume": 789718.0}, {"date": "2025-01-10", "close": 53.65, "volume": 1138953.0}, {"date": "2025-01-13", "close": 54.84, "volume": 1009355.0}, {"date": "2025-01-14", "close": 56.46, "volume": 1333228.0}, {"date": "2025-01-15", "close": 58.16, "volume": 1432830.0}, {"date": "2025-01-16", "close": 57.94, "volume": 1633238.0}, {"date": "2025-01-17", "close": 59.67, "volume": 1736801.0}, {"date": "2025-01-21", "close": 60.27, "volume": 1160643.0}, {"date": "2025-01-22", "close": 59.31, "volume": 1028583.0}, {"date": "2025-01-23", "close": 58.62, "volume": 1563812.0}, {"date": "2025-01-24", "close": 58.97, "volume": 916524.0}, {"date": "2025-01-27", "close": 59.13, "volume": 687000.0}, {"date": "2025-01-28", "close": 59.36, "volume": 912152.0}, {"date": "2025-01-29", "close": 59.82, "volume": 804849.0}, {"date": "2025-01-30", "close": 60.15, "volume": 573295.0}, {"date": "2025-01-31", "close": 60.24, "volume": 1102975.0}, {"date": "2025-02-03", "close": 58.97, "volume": 1026790.0}, {"date": "2025-02-04", "close": 60.24, "volume": 612816.0}, {"date": "2025-02-05", "close": 60.49, "volume": 685376.0}, {"date": "2025-02-06", "close": 61.41, "volume": 759907.0}, {"date": "2025-02-07", "close": 60.85, "volume": 647785.0}, {"date": "2025-02-10", "close": 59.14, "volume": 703598.0}, {"date": "2025-02-11", "close": 59.85, "volume": 476859.0}, {"date": "2025-02-12", "close": 58.79, "volume": 613639.0}, {"date": "2025-02-13", "close": 58.96, "volume": 461722.0}, {"date": "2025-02-14", "close": 59.12, "volume": 480316.0}, {"date": "2025-02-18", "close": 59.07, "volume": 1029444.0}, {"date": "2025-02-19", "close": 58.67, "volume": 1597860.0}, {"date": "2025-02-20", "close": 57.67, "volume": 922504.0}, {"date": "2025-02-21", "close": 55.8, "volume": 908543.0}, {"date": "2025-02-24", "close": 55.7, "volume": 885546.0}, {"date": "2025-02-25", "close": 55.44, "volume": 881798.0}, {"date": "2025-02-26", "close": 55.66, "volume": 605941.0}, {"date": "2025-02-27", "close": 55.94, "volume": 563499.0}, {"date": "2025-02-28", "close": 56.32, "volume": 1368514.0}, {"date": "2025-03-03", "close": 54.32, "volume": 1613629.0}, {"date": "2025-03-04", "close": 52.56, "volume": 1167746.0}, {"date": "2025-03-05", "close": 53.15, "volume": 1607336.0}, {"date": "2025-03-06", "close": 51.71, "volume": 1687661.0}, {"date": "2025-03-07", "close": 51.11, "volume": 1887942.0}, {"date": "2025-03-10", "close": 47.55, "volume": 2558972.0}, {"date": "2025-03-11", "close": 48.72, "volume": 1982128.0}, {"date": "2025-03-12", "close": 49.69, "volume": 1428635.0}, {"date": "2025-03-13", "close": 48.52, "volume": 1823764.0}, {"date": "2025-03-14", "close": 50.36, "volume": 1386637.0}, {"date": "2025-03-17", "close": 50.86, "volume": 1815791.0}, {"date": "2025-03-18", "close": 50.93, "volume": 1462990.0}, {"date": "2025-03-19", "close": 52.1, "volume": 1600776.0}, {"date": "2025-03-20", "close": 51.52, "volume": 1185802.0}, {"date": "2025-03-21", "close": 51.62, "volume": 2174271.0}, {"date": "2025-03-24", "close": 52.75, "volume": 1523587.0}, {"date": "2025-03-25", "close": 52.67, "volume": 907861.0}, {"date": "2025-03-26", "close": 52.3, "volume": 650281.0}, {"date": "2025-03-27", "close": 52.02, "volume": 778452.0}, {"date": "2025-03-28", "close": 51.03, "volume": 1087962.0}, {"date": "2025-03-31", "close": 51.55, "volume": 1367567.0}, {"date": "2025-04-01", "close": 50.73, "volume": 1299007.0}, {"date": "2025-04-02", "close": 51.49, "volume": 876590.0}, {"date": "2025-04-03", "close": 43.95, "volume": 3014484.0}, {"date": "2025-04-04", "close": 41.76, "volume": 1891967.0}, {"date": "2025-04-07", "close": 42.45, "volume": 2169031.0}, {"date": "2025-04-08", "close": 41.8, "volume": 1950321.0}, {"date": "2025-04-09", "close": 46.66, "volume": 2594267.0}, {"date": "2025-04-10", "close": 42.19, "volume": 2349201.0}, {"date": "2025-04-11", "close": 42.37, "volume": 1840195.0}, {"date": "2025-04-14", "close": 43.44, "volume": 1431977.0}, {"date": "2025-04-15", "close": 44.36, "volume": 1208646.0}, {"date": "2025-04-16", "close": 44.33, "volume": 1052775.0}, {"date": "2025-04-17", "close": 45.15, "volume": 1184017.0}, {"date": "2025-04-21", "close": 44.54, "volume": 1424186.0}, {"date": "2025-04-22", "close": 46.16, "volume": 1520095.0}, {"date": "2025-04-23", "close": 47.16, "volume": 2257530.0}, {"date": "2025-04-24", "close": 47.9, "volume": 3531908.0}, {"date": "2025-04-25", "close": 47.5, "volume": 1787904.0}, {"date": "2025-04-28", "close": 47.64, "volume": 1127564.0}, {"date": "2025-04-29", "close": 47.7, "volume": 1181258.0}, {"date": "2025-04-30", "close": 47.3, "volume": 1260507.0}, {"date": "2025-05-01", "close": 47.81, "volume": 833949.0}, {"date": "2025-05-02", "close": 49.75, "volume": 1064013.0}, {"date": "2025-05-05", "close": 49.49, "volume": 775257.0}, {"date": "2025-05-06", "close": 48.59, "volume": 809364.0}, {"date": "2025-05-07", "close": 48.71, "volume": 926844.0}, {"date": "2025-05-08", "close": 50.16, "volume": 911398.0}, {"date": "2025-05-09", "close": 49.81, "volume": 541023.0}, {"date": "2025-05-12", "close": 52.9, "volume": 1494420.0}, {"date": "2025-05-13", "close": 52.88, "volume": 828334.0}, {"date": "2025-05-14", "close": 53.31, "volume": 1199092.0}, {"date": "2025-05-15", "close": 52.92, "volume": 898128.0}, {"date": "2025-05-16", "close": 52.9, "volume": 717232.0}, {"date": "2025-05-19", "close": 52.48, "volume": 1026080.0}, {"date": "2025-05-20", "close": 52.65, "volume": 1258045.0}, {"date": "2025-05-21", "close": 50.79, "volume": 2306313.0}, {"date": "2025-05-22", "close": 51.3, "volume": 1390782.0}, {"date": "2025-05-23", "close": 51.24, "volume": 1128546.0}, {"date": "2025-05-27", "close": 52.5, "volume": 1318676.0}, {"date": "2025-05-28", "close": 51.6, "volume": 957942.0}, {"date": "2025-05-29", "close": 52.1, "volume": 866029.0}, {"date": "2025-05-30", "close": 51.48, "volume": 1397938.0}, {"date": "2025-06-02", "close": 51.35, "volume": 1437172.0}, {"date": "2025-06-03", "close": 52.06, "volume": 1117880.0}, {"date": "2025-06-04", "close": 51.85, "volume": 1337364.0}, {"date": "2025-06-05", "close": 52.32, "volume": 1544226.0}, {"date": "2025-06-06", "close": 53.69, "volume": 1022412.0}, {"date": "2025-06-09", "close": 53.81, "volume": 1218310.0}, {"date": "2025-06-10", "close": 54.91, "volume": 1805368.0}, {"date": "2025-06-11", "close": 53.9, "volume": 1157351.0}, {"date": "2025-06-12", "close": 53.3, "volume": 921851.0}, {"date": "2025-06-13", "close": 51.94, "volume": 1646831.0}, {"date": "2025-06-16", "close": 51.49, "volume": 2165865.0}, {"date": "2025-06-17", "close": 50.77, "volume": 1283628.0}, {"date": "2025-06-18", "close": 51.56, "volume": 1097664.0}, {"date": "2025-06-20", "close": 52.0, "volume": 2444611.0}, {"date": "2025-06-23", "close": 53.11, "volume": 1072872.0}, {"date": "2025-06-24", "close": 53.68, "volume": 1384968.0}, {"date": "2025-06-25", "close": 53.08, "volume": 1907902.0}, {"date": "2025-06-26", "close": 54.68, "volume": 1047110.0}, {"date": "2025-06-27", "close": 54.76, "volume": 1716651.0}, {"date": "2025-06-30", "close": 54.6, "volume": 1300960.0}, {"date": "2025-07-01", "close": 56.82, "volume": 1604854.0}, {"date": "2025-07-02", "close": 57.76, "volume": 1354937.0}, {"date": "2025-07-03", "close": 58.68, "volume": 1183065.0}, {"date": "2025-07-07", "close": 58.21, "volume": 1299746.0}, {"date": "2025-07-08", "close": 59.04, "volume": 1656620.0}, {"date": "2025-07-09", "close": 58.89, "volume": 1560595.0}, {"date": "2025-07-10", "close": 59.51, "volume": 889340.0}, {"date": "2025-07-11", "close": 58.88, "volume": 921364.0}, {"date": "2025-07-14", "close": 59.65, "volume": 1207974.0}, {"date": "2025-07-15", "close": 57.91, "volume": 1565713.0}, {"date": "2025-07-16", "close": 58.44, "volume": 1624571.0}, {"date": "2025-07-17", "close": 60.05, "volume": 3630039.0}, {"date": "2025-07-18", "close": 60.85, "volume": 2025907.0}, {"date": "2025-07-21", "close": 60.32, "volume": 1306514.0}, {"date": "2025-07-22", "close": 61.46, "volume": 2737398.0}, {"date": "2025-07-23", "close": 61.84, "volume": 1630930.0}, {"date": "2025-07-24", "close": 60.22, "volume": 1297715.0}, {"date": "2025-07-25", "close": 59.96, "volume": 1392203.0}, {"date": "2025-07-28", "close": 59.54, "volume": 1154735.0}, {"date": "2025-07-29", "close": 58.89, "volume": 1163573.0}, {"date": "2025-07-30", "close": 58.13, "volume": 956626.0}, {"date": "2025-07-31", "close": 57.65, "volume": 1382658.0}, {"date": "2025-08-01", "close": 56.01, "volume": 1447858.0}, {"date": "2025-08-04", "close": 56.62, "volume": 1380368.0}, {"date": "2025-08-05", "close": 56.66, "volume": 1476911.0}, {"date": "2025-08-06", "close": 56.18, "volume": 1358755.0}, {"date": "2025-08-07", "close": 55.33, "volume": 1458418.0}, {"date": "2025-08-08", "close": 55.85, "volume": 1034202.0}, {"date": "2025-08-11", "close": 55.19, "volume": 1096752.0}, {"date": "2025-08-12", "close": 57.76, "volume": 1278830.0}, {"date": "2025-08-13", "close": 58.24, "volume": 1019923.0}, {"date": "2025-08-14", "close": 58.43, "volume": 737041.0}, {"date": "2025-08-15", "close": 57.49, "volume": 1227626.0}, {"date": "2025-08-18", "close": 58.22, "volume": 962439.0}, {"date": "2025-08-19", "close": 57.93, "volume": 868803.0}, {"date": "2025-08-20", "close": 58.36, "volume": 899641.0}, {"date": "2025-08-21", "close": 58.18, "volume": 832007.0}, {"date": "2025-08-22", "close": 61.48, "volume": 1512648.0}, {"date": "2025-08-25", "close": 61.13, "volume": 861314.0}, {"date": "2025-08-26", "close": 62.0, "volume": 1290947.0}, {"date": "2025-08-27", "close": 62.63, "volume": 1196346.0}, {"date": "2025-08-28", "close": 62.3, "volume": 876074.0}, {"date": "2025-08-29", "close": 62.22, "volume": 928210.0}, {"date": "2025-09-02", "close": 62.25, "volume": 941611.0}, {"date": "2025-09-03", "close": 61.77, "volume": 1116440.0}, {"date": "2025-09-04", "close": 62.92, "volume": 885781.0}, {"date": "2025-09-05", "close": 62.01, "volume": 1210067.0}, {"date": "2025-09-08", "close": 62.08, "volume": 1322308.0}, {"date": "2025-09-09", "close": 61.22, "volume": 1067583.0}, {"date": "2025-09-10", "close": 61.66, "volume": 2100725.0}, {"date": "2025-09-11", "close": 61.95, "volume": 1405265.0}, {"date": "2025-09-12", "close": 61.5, "volume": 1363622.0}, {"date": "2025-09-15", "close": 60.62, "volume": 1640082.0}, {"date": "2025-09-16", "close": 59.49, "volume": 2530942.0}, {"date": "2025-09-17", "close": 60.65, "volume": 1426824.0}, {"date": "2025-09-18", "close": 62.32, "volume": 1371940.0}, {"date": "2025-09-19", "close": 61.54, "volume": 3389612.0}, {"date": "2025-09-22", "close": 60.69, "volume": 1226623.0}, {"date": "2025-09-23", "close": 60.71, "volume": 884536.0}, {"date": "2025-09-24", "close": 60.16, "volume": 850159.0}, {"date": "2025-09-25", "close": 59.82, "volume": 1244639.0}, {"date": "2025-09-26", "close": 59.84, "volume": 828064.0}, {"date": "2025-09-29", "close": 59.58, "volume": 1058313.0}, {"date": "2025-09-30", "close": 59.44, "volume": 1580172.0}, {"date": "2025-10-01", "close": 58.99, "volume": 1473308.0}, {"date": "2025-10-02", "close": 58.96, "volume": 1052368.0}, {"date": "2025-10-03", "close": 59.61, "volume": 1023855.0}, {"date": "2025-10-06", "close": 61.45, "volume": 1755305.0}, {"date": "2025-10-07", "close": 60.13, "volume": 1085117.0}, {"date": "2025-10-08", "close": 58.86, "volume": 1179834.0}, {"date": "2025-10-09", "close": 59.18, "volume": 1227091.0}, {"date": "2025-10-10", "close": 55.75, "volume": 1154465.0}, {"date": "2025-10-13", "close": 57.18, "volume": 1295411.0}, {"date": "2025-10-14", "close": 59.44, "volume": 1060035.0}, {"date": "2025-10-15", "close": 58.2, "volume": 1820539.0}, {"date": "2025-10-16", "close": 54.1, "volume": 4151780.0}, {"date": "2025-10-17", "close": 54.27, "volume": 3333907.0}, {"date": "2025-10-20", "close": 54.83, "volume": 2395548.0}, {"date": "2025-10-21", "close": 56.1, "volume": 2087888.0}, {"date": "2025-10-22", "close": 55.91, "volume": 2199317.0}, {"date": "2025-10-23", "close": 55.81, "volume": 1447431.0}, {"date": "2025-10-24", "close": 56.48, "volume": 1454747.0}, {"date": "2025-10-27", "close": 57.1, "volume": 1720807.0}, {"date": "2025-10-28", "close": 56.59, "volume": 1268377.0}, {"date": "2025-10-29", "close": 56.16, "volume": 1412208.0}, {"date": "2025-10-30", "close": 56.59, "volume": 1588295.0}, {"date": "2025-10-31", "close": 57.04, "volume": 1348003.0}, {"date": "2025-11-03", "close": 56.89, "volume": 1743670.0}, {"date": "2025-11-04", "close": 56.68, "volume": 1247732.0}, {"date": "2025-11-05", "close": 57.24, "volume": 1307467.0}, {"date": "2025-11-06", "close": 56.62, "volume": 983900.0}, {"date": "2025-11-07", "close": 57.56, "volume": 1068254.0}, {"date": "2025-11-10", "close": 57.3, "volume": 833405.0}, {"date": "2025-11-11", "close": 57.2, "volume": 819447.0}, {"date": "2025-11-12", "close": 57.57, "volume": 900805.0}, {"date": "2025-11-13", "close": 56.7, "volume": 1046646.0}, {"date": "2025-11-14", "close": 56.43, "volume": 929819.0}, {"date": "2025-11-17", "close": 54.51, "volume": 1515929.0}, {"date": "2025-11-18", "close": 55.34, "volume": 954374.0}, {"date": "2025-11-19", "close": 56.31, "volume": 1455139.0}, {"date": "2025-11-20", "close": 55.8, "volume": 1613574.0}, {"date": "2025-11-21", "close": 57.64, "volume": 1088691.0}, {"date": "2025-11-24", "close": 57.94, "volume": 829552.0}, {"date": "2025-11-25", "close": 59.86, "volume": 1006144.0}, {"date": "2025-11-26", "close": 59.42, "volume": 656266.0}, {"date": "2025-11-28", "close": 59.6, "volume": 460968.0}, {"date": "2025-12-01", "close": 60.5, "volume": 989107.0}, {"date": "2025-12-02", "close": 60.4, "volume": 854606.0}, {"date": "2025-12-03", "close": 62.09, "volume": 1713663.0}, {"date": "2025-12-04", "close": 62.05, "volume": 1258801.0}, {"date": "2025-12-05", "close": 62.49, "volume": 1039301.0}, {"date": "2025-12-08", "close": 62.63, "volume": 1460564.0}, {"date": "2025-12-09", "close": 62.67, "volume": 1053772.0}, {"date": "2025-12-10", "close": 63.99, "volume": 2507236.0}, {"date": "2025-12-11", "close": 63.93, "volume": 1869427.0}, {"date": "2025-12-12", "close": 63.96, "volume": 1671631.0}, {"date": "2025-12-15", "close": 64.13, "volume": 1258155.0}, {"date": "2025-12-16", "close": 63.7, "volume": 1395089.0}, {"date": "2025-12-17", "close": 64.0, "volume": 2010301.0}, {"date": "2025-12-18", "close": 64.7, "volume": 2022507.0}, {"date": "2025-12-19", "close": 64.66, "volume": 3163746.0}, {"date": "2025-12-22", "close": 64.94, "volume": 809977.0}, {"date": "2025-12-23", "close": 64.32, "volume": 701431.0}, {"date": "2025-12-24", "close": 64.53, "volume": 370853.0}, {"date": "2025-12-26", "close": 64.4, "volume": 396123.0}, {"date": "2025-12-29", "close": 63.96, "volume": 651247.0}, {"date": "2025-12-30", "close": 63.53, "volume": 579952.0}, {"date": "2025-12-31", "close": 62.94, "volume": 846989.0}, {"date": "2026-01-02", "close": 63.82, "volume": 917382.0}, {"date": "2026-01-05", "close": 65.04, "volume": 1539703.0}, {"date": "2026-01-06", "close": 65.7, "volume": 994265.0}, {"date": "2026-01-07", "close": 64.58, "volume": 1032397.0}, {"date": "2026-01-08", "close": 65.75, "volume": 1102918.0}, {"date": "2026-01-09", "close": 64.77, "volume": 824764.0}, {"date": "2026-01-12", "close": 63.2, "volume": 1668040.0}, {"date": "2026-01-13", "close": 62.85, "volume": 1112897.0}, {"date": "2026-01-14", "close": 63.62, "volume": 1802702.0}, {"date": "2026-01-15", "close": 64.41, "volume": 2332038.0}, {"date": "2026-01-16", "close": 64.53, "volume": 1945639.0}, {"date": "2026-01-20", "close": 63.39, "volume": 1445655.0}, {"date": "2026-01-21", "close": 65.92, "volume": 1775981.0}, {"date": "2026-01-22", "close": 66.22, "volume": 2645314.0}, {"date": "2026-01-23", "close": 64.09, "volume": 2729746.0}, {"date": "2026-01-26", "close": 64.63, "volume": 1519069.0}, {"date": "2026-01-27", "close": 64.25, "volume": 2156650.0}, {"date": "2026-01-28", "close": 64.53, "volume": 1667714.0}, {"date": "2026-01-29", "close": 65.62, "volume": 1500733.0}, {"date": "2026-01-30", "close": 65.77, "volume": 1491400.0}, {"date": "2026-02-02", "close": 66.0, "volume": 1402069.0}, {"date": "2026-02-03", "close": 71.95, "volume": 17881250.0}, {"date": "2026-02-04", "close": 72.26, "volume": 17921950.0}, {"date": "2026-02-05", "close": 72.02, "volume": 9052930.0}, {"date": "2026-02-06", "close": 73.13, "volume": 5664328.0}, {"date": "2026-02-09", "close": 73.21, "volume": 4245908.0}, {"date": "2026-02-10", "close": 73.01, "volume": 4500314.0}, {"date": "2026-02-11", "close": 72.25, "volume": 6836512.0}, {"date": "2026-02-12", "close": 71.48, "volume": 5417233.0}, {"date": "2026-02-13", "close": 71.13, "volume": 4510868.0}, {"date": "2026-02-17", "close": 72.07, "volume": 3370356.0}, {"date": "2026-02-18", "close": 72.47, "volume": 4067224.0}, {"date": "2026-02-19", "close": 72.2, "volume": 3892710.0}, {"date": "2026-02-20", "close": 73.09, "volume": 3828489.0}, {"date": "2026-02-23", "close": 72.78, "volume": 6524613.0}, {"date": "2026-02-24", "close": 72.42, "volume": 6963811.0}, {"date": "2026-02-25", "close": 73.83, "volume": 5046149.0}, {"date": "2026-02-26", "close": 73.28, "volume": 6799833.0}, {"date": "2026-02-27", "close": 72.13, "volume": 9817574.0}, {"date": "2026-03-02", "close": 71.4, "volume": 5224084.0}, {"date": "2026-03-03", "close": 68.77, "volume": 12116760.0}, {"date": "2026-03-04", "close": 70.1, "volume": 9179105.0}, {"date": "2026-03-05", "close": 69.08, "volume": 6688982.0}, {"date": "2026-03-06", "close": 68.5, "volume": 6758525.0}, {"date": "2026-03-09", "close": 68.61, "volume": 8534137.0}, {"date": "2026-03-10", "close": 69.08, "volume": 7007829.0}, {"date": "2026-03-11", "close": 68.77, "volume": 5543161.0}, {"date": "2026-03-12", "close": 67.9, "volume": 4545048.0}, {"date": "2026-03-13", "close": 67.25, "volume": 5083520.0}, {"date": "2026-03-16", "close": 67.98, "volume": 3562982.0}, {"date": "2026-03-17", "close": 68.49, "volume": 2533080.0}, {"date": "2026-03-18", "close": 68.7, "volume": 2927902.0}, {"date": "2026-03-19", "close": 68.74, "volume": 2912427.0}, {"date": "2026-03-20", "close": 67.8, "volume": 5205758.0}, {"date": "2026-03-23", "close": 69.34, "volume": 2574882.0}, {"date": "2026-03-24", "close": 68.67, "volume": 3650342.0}, {"date": "2026-03-25", "close": 69.45, "volume": 2502126.0}, {"date": "2026-03-26", "close": 68.45, "volume": 2837903.0}, {"date": "2026-03-27", "close": 68.07, "volume": 2927342.0}, {"date": "2026-03-30", "close": 67.92, "volume": 5231424.0}, {"date": "2026-03-31", "close": 69.42, "volume": 3206289.0}, {"date": "2026-04-01", "close": 70.25, "volume": 4422138.0}, {"date": "2026-04-02", "close": 69.79, "volume": 2030777.0}, {"date": "2026-04-06", "close": 70.22, "volume": 3229257.0}, {"date": "2026-04-07", "close": 69.77, "volume": 3335934.0}, {"date": "2026-04-08", "close": 71.64, "volume": 2882299.0}, {"date": "2026-04-09", "close": 71.69, "volume": 4065259.0}, {"date": "2026-04-10", "close": 71.78, "volume": 1917374.0}, {"date": "2026-04-13", "close": 72.06, "volume": 2566010.0}, {"date": "2026-04-14", "close": 72.6, "volume": 3714646.0}, {"date": "2026-04-15", "close": 72.52, "volume": 2342635.0}, {"date": "2026-04-16", "close": 72.16, "volume": 1865484.0}, {"date": "2026-04-17", "close": 73.37, "volume": 2005619.0}, {"date": "2026-04-20", "close": 73.05, "volume": 1864227.0}, {"date": "2026-04-21", "close": 72.23, "volume": 3466211.0}, {"date": "2026-04-22", "close": 72.16, "volume": 1909397.0}, {"date": "2026-04-23", "close": 71.73, "volume": 2057721.0}, {"date": "2026-04-24", "close": 71.81, "volume": 3040380.0}, {"date": "2026-04-27", "close": 71.84, "volume": 2734879.0}, {"date": "2026-04-28", "close": 72.0, "volume": 2740806.0}, {"date": "2026-04-29", "close": 71.89, "volume": 3890246.0}, {"date": "2026-04-30", "close": 72.36, "volume": 4148103.0}, {"date": "2026-05-01", "close": 72.22, "volume": 2042107.0}, {"date": "2026-05-04", "close": 71.24, "volume": 3225897.0}, {"date": "2026-05-05", "close": 72.16, "volume": 2583289.0}, {"date": "2026-05-06", "close": 73.34, "volume": 1847243.0}, {"date": "2026-05-07", "close": 72.69, "volume": 1482617.0}, {"date": "2026-05-08", "close": 72.91, "volume": 1856570.0}, {"date": "2026-05-11", "close": 72.15, "volume": 1659967.0}, {"date": "2026-05-12", "close": 71.98, "volume": 2385821.0}, {"date": "2026-05-13", "close": 71.67, "volume": 2729206.0}, {"date": "2026-05-14", "close": 71.64, "volume": 1173683.0}, {"date": "2026-05-15", "close": 71.16, "volume": 3748388.0}, {"date": "2026-05-18", "close": 71.71, "volume": 3171555.0}, {"date": "2026-05-19", "close": 71.71, "volume": 2372548.0}, {"date": "2026-05-20", "close": 73.1, "volume": 2954259.0}, {"date": "2026-05-21", "close": 72.58, "volume": 8917623.0}, {"date": "2026-05-22", "close": 71.8, "volume": 5440764.0}, {"date": "2026-05-26", "close": 72.75, "volume": 3812735.0}, {"date": "2026-05-27", "close": 72.98, "volume": 4125804.0}, {"date": "2026-05-28", "close": 72.65, "volume": 2394319.0}, {"date": "2026-05-29", "close": 72.72, "volume": 2279956.0}, {"date": "2026-06-01", "close": 72.38, "volume": 4199890.0}, {"date": "2026-06-02", "close": 72.61, "volume": 3587203.0}, {"date": "2026-06-03", "close": 72.14, "volume": 2893343.0}, {"date": "2026-06-04", "close": 72.9, "volume": 2349526.0}, {"date": "2026-06-05", "close": 72.27, "volume": 2460620.0}, {"date": "2026-06-08", "close": 72.35, "volume": 2630864.0}, {"date": "2026-06-09", "close": 72.62, "volume": 4248869.0}, {"date": "2026-06-10", "close": 71.83, "volume": 5850565.0}, {"date": "2026-06-11", "close": 73.2, "volume": 5907407.0}, {"date": "2026-06-12", "close": 73.91, "volume": 4075617.0}, {"date": "2026-06-15", "close": 74.38, "volume": 3089054.0}, {"date": "2026-06-16", "close": 74.82, "volume": 3413736.0}, {"date": "2026-06-17", "close": 75.01, "volume": 6825170.0}, {"date": "2026-06-18", "close": 75.62, "volume": 3728214.0}, {"date": "2026-06-22", "close": 76.13, "volume": 2603370.0}, {"date": "2026-06-23", "close": 75.9, "volume": 4428646.0}, {"date": "2026-06-24", "close": 75.41, "volume": 2081924.0}, {"date": "2026-06-25", "close": 75.52, "volume": 2717444.0}, {"date": "2026-06-26", "close": 75.6, "volume": 3708306.0}, {"date": "2026-06-29", "close": 76.02, "volume": 2547699.0}, {"date": "2026-06-30", "close": 76.42, "volume": 2038480.0}, {"date": "2026-07-01", "close": 76.63, "volume": 4476461.0}, {"date": "2026-07-02", "close": 76.72, "volume": 3442672.0}, {"date": "2026-07-06", "close": 77.6, "volume": 3226972.0}, {"date": "2026-07-07", "close": 77.09, "volume": 2469518.0}, {"date": "2026-07-08", "close": 75.45, "volume": 5978365.0}, {"date": "2026-07-09", "close": 76.31, "volume": 3269045.0}, {"date": "2026-07-10", "close": 76.51, "volume": 3002875.0}, {"date": "2026-07-13", "close": 76.22, "volume": 2007430.0}, {"date": "2026-07-14", "close": 76.12, "volume": 2351743.0}, {"date": "2026-07-15", "close": 76.58, "volume": 5614834.0}, {"date": "2026-07-16", "close": 76.26, "volume": 6659095.0}, {"date": "2026-07-17", "close": 76.01, "volume": 4232208.0}, {"date": "2026-07-20", "close": 75.35, "volume": 2392315.0}, {"date": "2026-07-21", "close": 76.07, "volume": 2803891.0}, {"date": "2026-07-22", "close": 76.63, "volume": 8644289.0}, {"date": "2026-07-23", "close": 75.46, "volume": 2661726.0}, {"date": "2026-07-24", "close": 76.07, "volume": 4014725.0}, {"date": "2026-07-27", "close": 76.95, "volume": 6762779.0}, {"date": "2026-07-28", "close": 77.09, "volume": 2163480.0}, {"date": "2026-07-29", "close": 75.85, "volume": 3285669.0}, {"date": "2026-07-30", "close": 77.3, "volume": 3866146.0}, {"date": "2026-07-31", "close": 77.22, "volume": 4479740.0}, {"date": "2026-08-03", "close": 77.92, "volume": 4047450.0}, {"date": "2026-08-04", "close": 77.95, "volume": 3943233.0}, {"date": "2026-08-05", "close": 79.12, "volume": 9681891.0}, {"date": "2026-08-06", "close": 78.78, "volume": 6448755.0}, {"date": "2026-08-07", "close": 79.03, "volume": 6212494.0}, {"date": "2026-08-10", "close": 78.7, "volume": 5223300.0}, {"date": "2026-08-11", "close": 78.75, "volume": 5151392.0}, {"date": "2026-08-12", "close": 79.07, "volume": 3298783.0}, {"date": "2026-08-13", "close": 79.02, "volume": 4794442.0}, {"date": "2026-08-14", "close": 79.0, "volume": 10391380.0}, {"date": "2026-08-17", "close": 78.69, "volume": 7224552.0}, {"date": "2026-08-18", "close": 77.97, "volume": 28450530.0}], "refreshing": true}