{"ticker": "BDC", "overview": {"cik": "913142", "ticker": "BDC", "name": "BELDEN INC.", "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "sic": "3357", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-348759", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342275", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335658", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000913142-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000913142-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297565", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297482", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297445", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297412", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297367", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297343", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296328", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296273", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000913142-26-000029", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000913142-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000913142-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238091", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238087", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238085", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238082", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238079", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238077", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238070", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238067", "price_sensitive": false}]}, "description": "BELDEN INC. trades as BDC on the NYSE and is registered in the United States, classified under Drawing & Insulating of Nonferrous Wire (SIC 3357). Privy Trades holds 277 insider filings for the company, from August 2021 to April 2026. Across those, 12 insiders disclosed 3 open-market purchases totalling $850.54K against 52 sales totalling $17.26M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 850543.3601, "sell_n": 52, "sell_sum": 17260716.7951, "net": -16410173.435, "insiders": 12, "first_date": "2021-08-05", "last_date": "2026-04-14"}, "metrics": {"ticker": "BDC", "has_prices": true, "as_of": "2026-08-07", "last": 132.82, "prev_close": 129.19, "change": 3.6299999999999955, "change_pct": 0.02809815001161077, "session_volume": 503941.0, "vwap_5": 128.04319027623004, "vwap_20": 110.63115434859502, "vwap_60": 111.59662135412007, "vwap_250": 118.74158585040578, "high_52w": 150.91, "low_52w": 99.52, "avg_volume_20": 567268.85, "sessions": 400, "market_cap": {"value": 5190365328.62, "shares": 39078191.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-348759", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Edward Anderson", "who_key": "Anderson Brian Edward", "role": "EVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632666/000119312526348759/0001193125-26-348759-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-342275", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Edward Anderson", "who_key": "Anderson Brian Edward", "role": "EVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632666/000119312526342275/0001193125-26-342275-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001193125-26-297343", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Edward Anderson", "who_key": "Anderson Brian Edward", "role": "EVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21224.598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526297343/0001193125-26-297343-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-297367", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Hiran Bhadra", "who_key": "Bhadra Hiran", "role": "EVP - Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21224.598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526297367/0001193125-26-297367-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-297412", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Ashish Chand", "who_key": "Chand Ashish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21224.598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "CEO files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526297412/0001193125-26-297412-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-297445", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Lieser", "who_key": "Lieser Brian", "role": "EVP - Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8469.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526297445/0001193125-26-297445-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-297482", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Leah Tate", "who_key": "Tate Leah", "role": "EVP - Chief Peop/Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21224.598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526297482/0001193125-26-297482-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-297565", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Doug Zink", "who_key": "Zink Doug", "role": "VP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21224.598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526297565/0001193125-26-297565-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-296328", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Bartolomeo Giordano", "who_key": "Giordano Bartolomeo", "role": "SVP RUCKUS & Integration Mgr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526296328/0001193125-26-296328-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001193125-26-238067", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238067/0001193125-26-238067-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238070", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Adel Al-Saleh", "who_key": "AL-SALEH ADEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238070/0001193125-26-238070-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238074", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Lance C. Balk", "who_key": "BALK LANCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238074/0001193125-26-238074-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238077", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Diane D. Brink", "who_key": "Brink Diane D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238077/0001193125-26-238077-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238079", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Judy L. Brown", "who_key": "Brown Judy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238079/0001193125-26-238079-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238082", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238082/0001193125-26-238082-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238085", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Jonathan C. Klein", "who_key": "KLEIN JONATHAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238085/0001193125-26-238085-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238087", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Vivie Lee", "who_key": "Lee Vivie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238087/0001193125-26-238087-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-238091", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Gregory James McCray", "who_key": "McCray Gregory James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Director files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526238091/0001193125-26-238091-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "13DG-0000315066-26-001122", "src": "13DG", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Belden Inc.", "who_key": "BELDEN 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": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "BELDEN INC. moves to a 10.1% passive stake in BDC", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/0000315066-26-001122-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000216", "src": "13DG", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Belden Inc.", "who_key": "BELDEN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "BELDEN INC. crosses 5% of BDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/0002100119-26-000216-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000156", "src": "13DG", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Belden Inc.", "who_key": "BELDEN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "BELDEN INC. crosses 5% of BDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/0002100121-26-000156-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001193125-26-155165", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Lieser", "who_key": "Lieser Brian", "role": "EVP - Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 355346.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider sells $355K of BDC", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526155165/0001193125-26-155165-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "0001193125-26-101726", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Edward Anderson", "who_key": "Anderson Brian Edward", "role": "EVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101726/0001193125-26-101726-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-101762", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Hiran Bhadra", "who_key": "Bhadra Hiran", "role": "EVP - Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101762/0001193125-26-101762-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-101788", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Ashish Chand", "who_key": "Chand Ashish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "CEO files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101788/0001193125-26-101788-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-101814", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Lieser", "who_key": "Lieser Brian", "role": "EVP - Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101814/0001193125-26-101814-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-101844", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Jeremy E. Parks", "who_key": "Parks Jeremy E", "role": "EVP - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "CFO files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101844/0001193125-26-101844-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-101864", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Leah Tate", "who_key": "Tate Leah", "role": "EVP - Chief Peop/Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101864/0001193125-26-101864-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-101881", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Doug Zink", "who_key": "Zink Doug", "role": "VP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526101881/0001193125-26-101881-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001193125-26-085621", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Brian Edward Anderson", "who_key": "Anderson Brian Edward", "role": "EVP - Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "C-suite exec files routine paperwork on BDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526085621/0001193125-26-085621-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}], "recent_buys": [{"id": "0001209191-23-054951", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Leah Tate", "who_key": "Tate Leah", "role": "SVP - HR", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100021.5, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider buys $100K of BDC", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123054951/0001209191-23-054951-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563284}, {"id": "0001209191-22-038370", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Ashish Chand", "who_key": "Chand Ashish", "role": "EVP, Industrial Automation", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 501030.6451, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider puts $501K into BDC", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122038370/0001209191-22-038370-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303444}, {"id": "0001209191-21-056144", "src": "INSIDERS", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Ashish Chand", "who_key": "Chand Ashish", "role": "EVP, Industrial Automation", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249491.215, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "That makes 3 insiders into BDC", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919121056144/0001209191-21-056144-index.htm", "trade_date": "2021-09-13", "timestamp": "2021-09-13", "mins": 2702324}], "institutional": [{"id": "13DG-0000315066-26-001122", "src": "13DG", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Belden Inc.", "who_key": "BELDEN 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": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "BELDEN INC. moves to a 10.1% passive stake in BDC", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/0000315066-26-001122-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000216", "src": "13DG", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Belden Inc.", "who_key": "BELDEN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "BELDEN INC. crosses 5% of BDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/0002100119-26-000216-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000156", "src": "13DG", "ticker": "BDC", "cik": "913142", "company": "BELDEN INC.", "company_raw": "BELDEN INC.", "who": "Belden Inc.", "who_key": "BELDEN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "BELDEN INC. crosses 5% of BDC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913142/0002100121-26-000156-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Belden Inc Common Stock", "new_value": "BELDEN INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913142", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913142", "applied": 1, "detected_at": "2026-09-10T16:50:45.932785"}]}, "key_people": [{"who": "Ashish Chand", "who_key": "Chand Ashish", "role": "EVP, Industrial Automation", "person_type": "EXEC", "person_label": "Execs", "bought": 750521.8601, "sold": 4774723.5613, "net": -4024201.7012, "trades": 5, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1619969.355, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025027227/0000950170-25-027227-index.htm"}, {"action": "SELL", "amount": 654440.5832999999, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123039564/0001209191-23-039564-index.htm"}, {"action": "SELL", "amount": 2500313.623, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123039120/0001209191-23-039120-index.htm"}, {"action": "BUY", "amount": 501030.6451, "date": "2022-06-17", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122038370/0001209191-22-038370-index.htm"}, {"action": "BUY", "amount": 249491.215, "date": "2021-09-13", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919121056144/0001209191-21-056144-index.htm"}], "latest": {"action": "SELL", "amount": 1619969.355, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025027227/0000950170-25-027227-index.htm"}}, {"who": "Brian Edward Anderson", "who_key": "Anderson Brian Edward", "role": "SVP, Legal, GC and Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2384858.2106999997, "net": -2384858.2106999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 934183.4219999999, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025096882/0000950170-25-096882-index.htm"}, {"action": "SELL", "amount": 174615.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024099810/0000950170-24-099810-index.htm"}, {"action": "SELL", "amount": 658600.6812, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024097708/0000950170-24-097708-index.htm"}, {"action": "SELL", "amount": 122144.4368, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024097315/0000950170-24-097315-index.htm"}, {"action": "SELL", "amount": 495314.67069999996, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024095405/0000950170-24-095405-index.htm"}], "latest": {"action": "SELL", "amount": 934183.4219999999, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025096882/0000950170-25-096882-index.htm"}}, {"who": "Brian Lieser", "who_key": "Lieser Brian", "role": "EVP - Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2373505.06, "net": -2373505.06, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 355346.11, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526155165/0001193125-26-155165-index.htm"}, {"action": "SELL", "amount": 152400.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312525311352/0001193125-25-311352-index.htm"}, {"action": "SELL", "amount": 195504.69, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312525307834/0001193125-25-307834-index.htm"}, {"action": "SELL", "amount": 521118.67, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025113086/0000950170-25-113086-index.htm"}, {"action": "SELL", "amount": 33838.72, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025090332/0000950170-25-090332-index.htm"}, {"action": "SELL", "amount": 33751.08, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025071671/0000950170-25-071671-index.htm"}, {"action": "SELL", "amount": 77986.65000000001, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025041801/0000950170-25-041801-index.htm"}, {"action": "SELL", "amount": 345602.88, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025035826/0000950170-25-035826-index.htm"}, {"action": "SELL", "amount": 215663.04, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025033918/0000950170-25-033918-index.htm"}, {"action": "SELL", "amount": 58551.92, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025030218/0000950170-25-030218-index.htm"}, {"action": "SELL", "amount": 61579.76, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025027239/0000950170-25-027239-index.htm"}, {"action": "SELL", "amount": 74741.94, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024082755/0000950170-24-082755-index.htm"}, {"action": "SELL", "amount": 169208.8, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919124003931/0001209191-24-003931-index.htm"}, {"action": "SELL", "amount": 78210.8, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123037764/0001209191-23-037764-index.htm"}], "latest": {"action": "SELL", "amount": 355346.11, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526155165/0001193125-26-155165-index.htm"}}, {"who": "Doug Zink", "who_key": "Zink Doug", "role": "VP and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1564841.227, "net": -1564841.227, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 255619.92, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526041515/0001193125-26-041515-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312525313859/0001193125-25-313859-index.htm"}, {"action": "SELL", "amount": 386469.30000000005, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024125043/0000950170-24-125043-index.htm"}, {"action": "SELL", "amount": 155554.112, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024121623/0000950170-24-121623-index.htm"}, {"action": "SELL", "amount": 220924.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123035329/0001209191-23-035329-index.htm"}, {"action": "SELL", "amount": 8689.66, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123034103/0001209191-23-034103-index.htm"}, {"action": "SELL", "amount": 20887.675000000003, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122057849/0001209191-22-057849-index.htm"}, {"action": "SELL", "amount": 16696.559999999998, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122056241/0001209191-22-056241-index.htm"}], "latest": {"action": "SELL", "amount": 255619.92, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526041515/0001193125-26-041515-index.htm"}}, {"who": "Jonathan C. Klein", "who_key": "KLEIN JONATHAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1436993.8730000001, "net": -1436993.8730000001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372570.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312525317207/0001193125-25-317207-index.htm"}, {"action": "SELL", "amount": 234190.0, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025029254/0000950170-25-029254-index.htm"}, {"action": "SELL", "amount": 156343.423, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017024073732/0000950170-24-073732-index.htm"}, {"action": "SELL", "amount": 104381.5, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919124005760/0001209191-24-005760-index.htm"}, {"action": "SELL", "amount": 203717.75, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123019887/0001209191-23-019887-index.htm"}, {"action": "SELL", "amount": 79816.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122058565/0001209191-22-058565-index.htm"}, {"action": "SELL", "amount": 66902.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122044862/0001209191-22-044862-index.htm"}, {"action": "SELL", "amount": 219073.2, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122011488/0001209191-22-011488-index.htm"}], "latest": {"action": "SELL", "amount": 372570.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312525317207/0001193125-25-317207-index.htm"}}, {"who": "Roel Vestjens", "who_key": "Vestjens Roel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1329795.8471000001, "net": -1329795.8471000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 961482.204, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122044736/0001209191-22-044736-index.htm"}, {"action": "SELL", "amount": 368313.64310000004, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919121050192/0001209191-21-050192-index.htm"}], "latest": {"action": "SELL", "amount": 961482.204, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919122044736/0001209191-22-044736-index.htm"}}, {"who": "Leah Tate", "who_key": "Tate Leah", "role": "SVP - HR", "person_type": "EXEC", "person_label": "Execs", "bought": 100021.5, "sold": 1010527.48, "net": -910505.98, "trades": 6, "top_score": 46.9, "lean": "selling", "history": [{"action": "SELL", "amount": 384020.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526041218/0001193125-26-041218-index.htm"}, {"action": "SELL", "amount": 306480.0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312525307844/0001193125-25-307844-index.htm"}, {"action": "SELL", "amount": 26250.84, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025071658/0000950170-25-071658-index.htm"}, {"action": "SELL", "amount": 18328.64, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025027280/0000950170-25-027280-index.htm"}, {"action": "SELL", "amount": 275448.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000095017025017535/0000950170-25-017535-index.htm"}, {"action": "BUY", "amount": 100021.5, "date": "2023-11-13", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919123054951/0001209191-23-054951-index.htm"}], "latest": {"action": "SELL", "amount": 384020.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000119312526041218/0001193125-26-041218-index.htm"}}, {"who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 651173.0, "net": -651173.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 651173.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919124005737/0001209191-24-005737-index.htm"}], "latest": {"action": "SELL", "amount": 651173.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913142/000120919124005737/0001209191-24-005737-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-348759", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342275", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335658", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000913142-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000913142-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297565", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297482", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297445", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297412", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297367", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297343", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296328", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296273", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000913142-26-000029", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000913142-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000913142-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238091", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238087", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238085", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238082", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238079", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238077", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238070", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238067", "price_sensitive": false}], "performance": {"ticker": "BDC", "has_prices": true, "summary": {"n": 3, "avg": 1.3301854617839879, "win_rate": 1.0, "best": 1.6347946835945248, "worst": 1.0446428571428572, "as_of": "2026-08-07"}, "buys": [{"who": "Tate Leah", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - HR", "amount": 100021.5, "date": "2023-11-13", "score": 46.9, "ref_price": 64.96, "return": 1.0446428571428572}, {"who": "Chand Ashish", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Industrial Automation", "amount": 501030.6451, "date": "2022-06-17", "score": 45.7, "ref_price": 50.41, "return": 1.6347946835945248}, {"who": "Chand Ashish", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Industrial Automation", "amount": 249491.215, "date": "2021-09-13", "score": 40.4, "ref_price": 57.47, "return": 1.3111188446145814}]}, "price_series": [{"date": "2016-08-08", "close": 71.92, "volume": 230857.0}, {"date": "2016-08-09", "close": 72.43, "volume": 163621.0}, {"date": "2016-08-10", "close": 71.84, "volume": 193988.0}, {"date": "2016-08-11", "close": 71.8, "volume": 244645.0}, {"date": "2016-08-12", "close": 72.2, "volume": 204510.0}, {"date": "2016-08-15", "close": 73.62, "volume": 226644.0}, {"date": "2016-08-16", "close": 72.79, "volume": 254734.0}, {"date": "2016-08-17", "close": 72.08, "volume": 327019.0}, {"date": "2016-08-18", "close": 73.06, "volume": 258463.0}, {"date": "2016-08-19", "close": 73.41, "volume": 219151.0}, {"date": "2016-08-22", "close": 73.08, "volume": 199040.0}, {"date": "2016-08-23", "close": 74.18, "volume": 178352.0}, {"date": "2016-08-24", "close": 71.93, "volume": 505998.0}, {"date": "2016-08-25", "close": 73.6, "volume": 360028.0}, {"date": "2016-08-26", "close": 73.81, "volume": 219005.0}, {"date": "2016-08-29", "close": 73.87, "volume": 157254.0}, {"date": "2016-08-30", "close": 74.48, "volume": 213694.0}, {"date": "2016-08-31", "close": 74.59, "volume": 213393.0}, {"date": "2016-09-01", "close": 73.65, "volume": 385107.0}, {"date": "2016-09-02", "close": 75.0, "volume": 190863.0}, {"date": "2016-09-06", "close": 74.18, "volume": 159906.0}, {"date": "2016-09-07", "close": 69.41, "volume": 1248261.0}, {"date": "2016-09-08", "close": 68.17, "volume": 423277.0}, {"date": "2016-09-09", "close": 63.74, "volume": 580767.0}, {"date": "2016-09-12", "close": 64.46, "volume": 745426.0}, {"date": "2016-09-13", "close": 63.97, "volume": 476145.0}, {"date": "2016-09-14", "close": 64.38, "volume": 346339.0}, {"date": "2016-09-15", "close": 65.3, "volume": 316285.0}, {"date": "2016-09-16", "close": 63.54, "volume": 723698.0}, {"date": "2016-09-19", "close": 64.31, "volume": 202001.0}, {"date": "2016-09-20", "close": 63.84, "volume": 281475.0}, {"date": "2016-09-21", "close": 65.14, "volume": 235611.0}, {"date": "2016-09-22", "close": 67.32, "volume": 237389.0}, {"date": "2016-09-23", "close": 66.18, "volume": 143841.0}, {"date": "2016-09-26", "close": 65.61, "volume": 181325.0}, {"date": "2016-09-27", "close": 67.44, "volume": 334331.0}, {"date": "2016-09-28", "close": 68.42, "volume": 230173.0}, {"date": "2016-09-29", "close": 67.17, "volume": 146345.0}, {"date": "2016-09-30", "close": 68.99, "volume": 427138.0}, {"date": "2016-10-03", "close": 68.09, "volume": 187757.0}, {"date": "2016-10-04", "close": 68.58, "volume": 238631.0}, {"date": "2016-10-05", "close": 69.66, "volume": 305118.0}, {"date": "2016-10-06", "close": 70.14, "volume": 363204.0}, {"date": "2016-10-07", "close": 68.23, "volume": 416301.0}, {"date": "2016-10-10", "close": 68.32, "volume": 341292.0}, {"date": "2016-10-11", "close": 66.57, "volume": 266513.0}, {"date": "2016-10-12", "close": 66.79, "volume": 411804.0}, {"date": "2016-10-13", "close": 66.17, "volume": 422993.0}, {"date": "2016-10-14", "close": 66.46, "volume": 271472.0}, {"date": "2016-10-17", "close": 67.31, "volume": 296043.0}, {"date": "2016-10-18", "close": 67.33, "volume": 314754.0}, {"date": "2016-10-19", "close": 67.84, "volume": 466346.0}, {"date": "2016-10-20", "close": 68.58, "volume": 381276.0}, {"date": "2016-10-21", "close": 69.44, "volume": 452425.0}, {"date": "2016-10-24", "close": 69.13, "volume": 507832.0}, {"date": "2016-10-25", "close": 65.6, "volume": 422596.0}, {"date": "2016-10-26", "close": 65.16, "volume": 465464.0}, {"date": "2016-10-27", "close": 64.82, "volume": 285945.0}, {"date": "2016-10-28", "close": 65.0, "volume": 232642.0}, {"date": "2016-10-31", "close": 64.81, "volume": 208794.0}, {"date": "2016-11-01", "close": 63.89, "volume": 374140.0}, {"date": "2016-11-02", "close": 61.55, "volume": 670659.0}, {"date": "2016-11-03", "close": 60.41, "volume": 382727.0}, {"date": "2016-11-04", "close": 61.33, "volume": 466410.0}, {"date": "2016-11-07", "close": 63.47, "volume": 323041.0}, {"date": "2016-11-08", "close": 63.79, "volume": 319281.0}, {"date": "2016-11-09", "close": 65.92, "volume": 422232.0}, {"date": "2016-11-10", "close": 67.57, "volume": 401311.0}, {"date": "2016-11-11", "close": 69.7, "volume": 463926.0}, {"date": "2016-11-14", "close": 71.22, "volume": 391808.0}, {"date": "2016-11-15", "close": 72.19, "volume": 265578.0}, {"date": "2016-11-16", "close": 72.86, "volume": 303511.0}, {"date": "2016-11-17", "close": 72.55, "volume": 332324.0}, {"date": "2016-11-18", "close": 72.66, "volume": 214097.0}, {"date": "2016-11-21", "close": 72.56, "volume": 260432.0}, {"date": "2016-11-22", "close": 73.11, "volume": 532518.0}, {"date": "2016-11-23", "close": 74.38, "volume": 383107.0}, {"date": "2016-11-25", "close": 75.09, "volume": 135694.0}, {"date": "2016-11-28", "close": 74.46, "volume": 243501.0}, {"date": "2016-11-29", "close": 74.3, "volume": 241559.0}, {"date": "2016-11-30", "close": 73.9, "volume": 248723.0}, {"date": "2016-12-01", "close": 73.32, "volume": 226171.0}, {"date": "2016-12-02", "close": 74.09, "volume": 283483.0}, {"date": "2016-12-05", "close": 74.99, "volume": 296772.0}, {"date": "2016-12-06", "close": 77.65, "volume": 431642.0}, {"date": "2016-12-07", "close": 78.03, "volume": 293624.0}, {"date": "2016-12-08", "close": 80.48, "volume": 246410.0}, {"date": "2016-12-09", "close": 78.83, "volume": 360447.0}, {"date": "2016-12-12", "close": 77.74, "volume": 402431.0}, {"date": "2016-12-13", "close": 77.57, "volume": 423757.0}, {"date": "2016-12-14", "close": 76.65, "volume": 339389.0}, {"date": "2016-12-15", "close": 78.77, "volume": 766117.0}, {"date": "2016-12-16", "close": 76.89, "volume": 1244361.0}, {"date": "2016-12-19", "close": 77.53, "volume": 908788.0}, {"date": "2016-12-20", "close": 78.13, "volume": 243565.0}, {"date": "2016-12-21", "close": 77.24, "volume": 372882.0}, {"date": "2016-12-22", "close": 77.08, "volume": 215786.0}, {"date": "2016-12-23", "close": 77.51, "volume": 101846.0}, {"date": "2016-12-27", "close": 78.02, "volume": 215806.0}, {"date": "2016-12-28", "close": 75.69, "volume": 160497.0}, {"date": "2016-12-29", "close": 75.7, "volume": 179289.0}, {"date": "2016-12-30", "close": 74.77, "volume": 247712.0}, {"date": "2017-01-03", "close": 76.73, "volume": 260659.0}, {"date": "2017-01-04", "close": 79.01, "volume": 332604.0}, {"date": "2017-01-05", "close": 77.25, "volume": 242867.0}, {"date": "2017-01-06", "close": 76.63, "volume": 188591.0}, {"date": "2017-01-09", "close": 74.97, "volume": 369961.0}, {"date": "2017-01-10", "close": 77.37, "volume": 362278.0}, {"date": "2017-01-11", "close": 77.51, "volume": 239359.0}, {"date": "2017-01-12", "close": 76.82, "volume": 621237.0}, {"date": "2017-01-13", "close": 77.79, "volume": 310187.0}, {"date": "2017-01-17", "close": 76.06, "volume": 359015.0}, {"date": "2017-01-18", "close": 76.77, "volume": 170962.0}, {"date": "2017-01-19", "close": 75.7, "volume": 175104.0}, {"date": "2017-01-20", "close": 76.88, "volume": 233214.0}, {"date": "2017-01-23", "close": 76.53, "volume": 198459.0}, {"date": "2017-01-24", "close": 78.21, "volume": 326103.0}, {"date": "2017-01-25", "close": 79.28, "volume": 207410.0}, {"date": "2017-01-26", "close": 78.84, "volume": 98491.0}, {"date": "2017-01-27", "close": 77.43, "volume": 145975.0}, {"date": "2017-01-30", "close": 76.32, "volume": 323933.0}, {"date": "2017-01-31", "close": 76.47, "volume": 271544.0}, {"date": "2017-02-01", "close": 77.0, "volume": 576923.0}, {"date": "2017-02-02", "close": 76.52, "volume": 689111.0}, {"date": "2017-02-03", "close": 77.56, "volume": 794638.0}, {"date": "2017-02-06", "close": 75.95, "volume": 388809.0}, {"date": "2017-02-07", "close": 76.14, "volume": 625818.0}, {"date": "2017-02-08", "close": 74.36, "volume": 252429.0}, {"date": "2017-02-09", "close": 75.37, "volume": 360534.0}, {"date": "2017-02-10", "close": 74.36, "volume": 250034.0}, {"date": "2017-02-13", "close": 73.65, "volume": 226376.0}, {"date": "2017-02-14", "close": 73.25, "volume": 403635.0}, {"date": "2017-02-15", "close": 73.53, "volume": 312185.0}, {"date": "2017-02-16", "close": 73.33, "volume": 266004.0}, {"date": "2017-02-17", "close": 73.31, "volume": 214412.0}, {"date": "2017-02-21", "close": 74.55, "volume": 339516.0}, {"date": "2017-02-22", "close": 74.91, "volume": 1008556.0}, {"date": "2017-02-23", "close": 72.84, "volume": 1048156.0}, {"date": "2017-02-24", "close": 74.22, "volume": 967765.0}, {"date": "2017-02-27", "close": 73.11, "volume": 445339.0}, {"date": "2017-02-28", "close": 70.65, "volume": 405457.0}, {"date": "2017-03-01", "close": 72.94, "volume": 321477.0}, {"date": "2017-03-02", "close": 72.54, "volume": 224329.0}, {"date": "2017-03-03", "close": 72.16, "volume": 272122.0}, {"date": "2017-03-06", "close": 70.87, "volume": 210619.0}, {"date": "2017-03-07", "close": 70.78, "volume": 399399.0}, {"date": "2017-03-08", "close": 70.14, "volume": 171404.0}, {"date": "2017-03-09", "close": 69.26, "volume": 270176.0}, {"date": "2017-03-10", "close": 69.7, "volume": 177986.0}, {"date": "2017-03-13", "close": 70.12, "volume": 152869.0}, {"date": "2017-03-14", "close": 69.2, "volume": 138827.0}, {"date": "2017-03-15", "close": 70.35, "volume": 248392.0}, {"date": "2017-03-16", "close": 70.45, "volume": 259334.0}, {"date": "2017-03-17", "close": 70.11, "volume": 459166.0}, {"date": "2017-03-20", "close": 69.92, "volume": 380845.0}, {"date": "2017-03-21", "close": 67.55, "volume": 397068.0}, {"date": "2017-03-22", "close": 67.87, "volume": 461752.0}, {"date": "2017-03-23", "close": 67.79, "volume": 376199.0}, {"date": "2017-03-24", "close": 67.3, "volume": 272920.0}, {"date": "2017-03-27", "close": 67.37, "volume": 215616.0}, {"date": "2017-03-28", "close": 67.46, "volume": 459625.0}, {"date": "2017-03-29", "close": 68.62, "volume": 389347.0}, {"date": "2017-03-30", "close": 69.58, "volume": 239226.0}, {"date": "2017-03-31", "close": 69.19, "volume": 241073.0}, {"date": "2017-04-03", "close": 67.25, "volume": 312295.0}, {"date": "2017-04-04", "close": 66.34, "volume": 291011.0}, {"date": "2017-04-05", "close": 65.04, "volume": 241759.0}, {"date": "2017-04-06", "close": 65.8, "volume": 279530.0}, {"date": "2017-04-07", "close": 66.24, "volume": 427116.0}, {"date": "2017-04-10", "close": 66.74, "volume": 313861.0}, {"date": "2017-04-11", "close": 67.48, "volume": 354784.0}, {"date": "2017-04-12", "close": 65.63, "volume": 595055.0}, {"date": "2017-04-13", "close": 64.68, "volume": 240933.0}, {"date": "2017-04-17", "close": 66.03, "volume": 224656.0}, {"date": "2017-04-18", "close": 66.54, "volume": 255955.0}, {"date": "2017-04-19", "close": 66.59, "volume": 275565.0}, {"date": "2017-04-20", "close": 67.62, "volume": 252628.0}, {"date": "2017-04-21", "close": 67.25, "volume": 404877.0}, {"date": "2017-04-24", "close": 69.38, "volume": 213413.0}, {"date": "2017-04-25", "close": 70.85, "volume": 248828.0}, {"date": "2017-04-26", "close": 71.15, "volume": 291305.0}, {"date": "2017-04-27", "close": 71.23, "volume": 151047.0}, {"date": "2017-04-28", "close": 69.7, "volume": 224349.0}, {"date": "2017-05-01", "close": 69.91, "volume": 157475.0}, {"date": "2017-05-02", "close": 68.85, "volume": 211047.0}, {"date": "2017-05-03", "close": 72.82, "volume": 700133.0}, {"date": "2017-05-04", "close": 73.81, "volume": 733869.0}, {"date": "2017-05-05", "close": 74.8, "volume": 307606.0}, {"date": "2017-05-08", "close": 74.15, "volume": 425790.0}, {"date": "2017-05-09", "close": 73.94, "volume": 467586.0}, {"date": "2017-05-10", "close": 73.44, "volume": 290325.0}, {"date": "2017-05-11", "close": 72.35, "volume": 302086.0}, {"date": "2017-05-12", "close": 71.32, "volume": 226398.0}, {"date": "2017-05-15", "close": 71.46, "volume": 215638.0}, {"date": "2017-05-16", "close": 71.81, "volume": 365617.0}, {"date": "2017-05-17", "close": 68.04, "volume": 444303.0}, {"date": "2017-05-18", "close": 67.24, "volume": 257924.0}, {"date": "2017-05-19", "close": 67.99, "volume": 282207.0}, {"date": "2017-05-22", "close": 67.62, "volume": 259818.0}, {"date": "2017-05-23", "close": 69.12, "volume": 389987.0}, {"date": "2017-05-24", "close": 68.74, "volume": 166244.0}, {"date": "2017-05-25", "close": 69.83, "volume": 237759.0}, {"date": "2017-05-26", "close": 70.3, "volume": 285961.0}, {"date": "2017-05-30", "close": 70.61, "volume": 185148.0}, {"date": "2017-05-31", "close": 71.0, "volume": 356845.0}, {"date": "2017-06-01", "close": 74.03, "volume": 272514.0}, {"date": "2017-06-02", "close": 74.58, "volume": 274104.0}, {"date": "2017-06-05", "close": 73.35, "volume": 200787.0}, {"date": "2017-06-06", "close": 74.2, "volume": 258464.0}, {"date": "2017-06-07", "close": 74.61, "volume": 426107.0}, {"date": "2017-06-08", "close": 76.81, "volume": 266530.0}, {"date": "2017-06-09", "close": 77.52, "volume": 617273.0}, {"date": "2017-06-12", "close": 77.02, "volume": 345794.0}, {"date": "2017-06-13", "close": 76.21, "volume": 338669.0}, {"date": "2017-06-14", "close": 75.44, "volume": 279455.0}, {"date": "2017-06-15", "close": 76.95, "volume": 205403.0}, {"date": "2017-06-16", "close": 76.41, "volume": 384046.0}, {"date": "2017-06-19", "close": 76.75, "volume": 253762.0}, {"date": "2017-06-20", "close": 75.13, "volume": 341563.0}, {"date": "2017-06-21", "close": 74.72, "volume": 243140.0}, {"date": "2017-06-22", "close": 74.01, "volume": 380775.0}, {"date": "2017-06-23", "close": 76.18, "volume": 1123363.0}, {"date": "2017-06-26", "close": 76.28, "volume": 271795.0}, {"date": "2017-06-27", "close": 74.45, "volume": 217703.0}, {"date": "2017-06-28", "close": 76.42, "volume": 219870.0}, {"date": "2017-06-29", "close": 75.4, "volume": 193984.0}, {"date": "2017-06-30", "close": 75.43, "volume": 185732.0}, {"date": "2017-07-03", "close": 75.81, "volume": 96383.0}, {"date": "2017-07-05", "close": 75.62, "volume": 174642.0}, {"date": "2017-07-06", "close": 73.64, "volume": 335446.0}, {"date": "2017-07-07", "close": 75.92, "volume": 441846.0}, {"date": "2017-07-10", "close": 75.04, "volume": 255793.0}, {"date": "2017-07-11", "close": 75.18, "volume": 245402.0}, {"date": "2017-07-12", "close": 76.3, "volume": 294399.0}, {"date": "2017-07-13", "close": 75.17, "volume": 196740.0}, {"date": "2017-07-14", "close": 74.88, "volume": 129899.0}, {"date": "2017-07-17", "close": 75.82, "volume": 196648.0}, {"date": "2017-07-18", "close": 74.87, "volume": 253437.0}, {"date": "2017-07-19", "close": 75.37, "volume": 224241.0}, {"date": "2017-07-20", "close": 75.11, "volume": 215099.0}, {"date": "2017-07-21", "close": 76.02, "volume": 208923.0}, {"date": "2017-07-24", "close": 76.49, "volume": 239415.0}, {"date": "2017-07-25", "close": 77.35, "volume": 268857.0}, {"date": "2017-07-26", "close": 74.43, "volume": 240245.0}, {"date": "2017-07-27", "close": 73.7, "volume": 229221.0}, {"date": "2017-07-28", "close": 71.91, "volume": 221620.0}, {"date": "2017-07-31", "close": 71.94, "volume": 317306.0}, {"date": "2017-08-01", "close": 73.19, "volume": 296500.0}, {"date": "2017-08-02", "close": 75.53, "volume": 327394.0}, {"date": "2017-08-03", "close": 73.64, "volume": 325328.0}, {"date": "2017-08-04", "close": 72.53, "volume": 136925.0}, {"date": "2017-08-07", "close": 73.07, "volume": 231718.0}, {"date": "2017-08-08", "close": 72.81, "volume": 192226.0}, {"date": "2017-08-09", "close": 72.11, "volume": 144052.0}, {"date": "2017-08-10", "close": 70.51, "volume": 185565.0}, {"date": "2017-08-11", "close": 71.45, "volume": 383609.0}, {"date": "2017-08-14", "close": 72.31, "volume": 170129.0}, {"date": "2017-08-15", "close": 72.3, "volume": 173084.0}, {"date": "2017-08-16", "close": 72.56, "volume": 131173.0}, {"date": "2017-08-17", "close": 71.33, "volume": 360196.0}, {"date": "2017-08-18", "close": 70.95, "volume": 156217.0}, {"date": "2017-08-21", "close": 71.3, "volume": 214308.0}, {"date": "2017-08-22", "close": 73.17, "volume": 234208.0}, {"date": "2017-08-23", "close": 73.25, "volume": 183092.0}, {"date": "2017-08-24", "close": 73.37, "volume": 216854.0}, {"date": "2017-08-25", "close": 73.72, "volume": 108876.0}, {"date": "2017-08-28", "close": 74.43, "volume": 196395.0}, {"date": "2017-08-29", "close": 74.92, "volume": 187705.0}, {"date": "2017-08-30", "close": 75.48, "volume": 239836.0}, {"date": "2017-08-31", "close": 77.07, "volume": 291358.0}, {"date": "2017-09-01", "close": 78.12, "volume": 307412.0}, {"date": "2017-09-05", "close": 77.43, "volume": 866243.0}, {"date": "2017-09-06", "close": 77.57, "volume": 253059.0}, {"date": "2017-09-07", "close": 76.69, "volume": 299064.0}, {"date": "2017-09-08", "close": 76.45, "volume": 425359.0}, {"date": "2017-09-11", "close": 77.53, "volume": 209707.0}, {"date": "2017-09-12", "close": 78.93, "volume": 190486.0}, {"date": "2017-09-13", "close": 79.02, "volume": 244440.0}, {"date": "2017-09-14", "close": 79.08, "volume": 152865.0}, {"date": "2017-09-15", "close": 79.36, "volume": 329811.0}, {"date": "2017-09-18", "close": 79.37, "volume": 161739.0}, {"date": "2017-09-19", "close": 79.43, "volume": 192813.0}, {"date": "2017-09-20", "close": 79.28, "volume": 279215.0}, {"date": "2017-09-21", "close": 79.1, "volume": 156341.0}, {"date": "2017-09-22", "close": 79.66, "volume": 210906.0}, {"date": "2017-09-25", "close": 79.37, "volume": 180641.0}, {"date": "2017-09-26", "close": 79.77, "volume": 195959.0}, {"date": "2017-09-27", "close": 80.96, "volume": 465012.0}, {"date": "2017-09-28", "close": 81.15, "volume": 156971.0}, {"date": "2017-09-29", "close": 80.53, "volume": 201932.0}, {"date": "2017-10-02", "close": 82.75, "volume": 456912.0}, {"date": "2017-10-03", "close": 83.58, "volume": 458922.0}, {"date": "2017-10-04", "close": 83.61, "volume": 307350.0}, {"date": "2017-10-05", "close": 84.07, "volume": 209416.0}, {"date": "2017-10-06", "close": 84.81, "volume": 174708.0}, {"date": "2017-10-09", "close": 84.65, "volume": 144081.0}, {"date": "2017-10-10", "close": 86.1, "volume": 302111.0}, {"date": "2017-10-11", "close": 84.44, "volume": 290659.0}, {"date": "2017-10-12", "close": 84.29, "volume": 349015.0}, {"date": "2017-10-13", "close": 84.63, "volume": 271128.0}, {"date": "2017-10-16", "close": 84.71, "volume": 113242.0}, {"date": "2017-10-17", "close": 84.47, "volume": 106964.0}, {"date": "2017-10-18", "close": 83.68, "volume": 161512.0}, {"date": "2017-10-19", "close": 83.45, "volume": 119746.0}, {"date": "2017-10-20", "close": 83.69, "volume": 130274.0}, {"date": "2017-10-23", "close": 82.34, "volume": 148691.0}, {"date": "2017-10-24", "close": 83.56, "volume": 197122.0}, {"date": "2017-10-25", "close": 81.94, "volume": 317230.0}, {"date": "2017-10-26", "close": 80.91, "volume": 232203.0}, {"date": "2017-10-27", "close": 79.99, "volume": 329122.0}, {"date": "2017-10-30", "close": 79.43, "volume": 182674.0}, {"date": "2017-10-31", "close": 79.91, "volume": 326623.0}, {"date": "2017-11-01", "close": 82.66, "volume": 345441.0}, {"date": "2017-11-02", "close": 81.93, "volume": 314537.0}, {"date": "2017-11-03", "close": 82.03, "volume": 216377.0}, {"date": "2017-11-06", "close": 82.26, "volume": 122600.0}, {"date": "2017-11-07", "close": 81.75, "volume": 144093.0}, {"date": "2017-11-08", "close": 82.54, "volume": 239988.0}, {"date": "2017-11-09", "close": 83.32, "volume": 266098.0}, {"date": "2017-11-10", "close": 83.49, "volume": 159905.0}, {"date": "2017-11-13", "close": 82.23, "volume": 144458.0}, {"date": "2017-11-14", "close": 82.53, "volume": 141226.0}, {"date": "2017-11-15", "close": 82.46, "volume": 136188.0}, {"date": "2017-11-16", "close": 83.37, "volume": 277013.0}, {"date": "2017-11-17", "close": 83.62, "volume": 157578.0}, {"date": "2017-11-20", "close": 83.62, "volume": 143830.0}, {"date": "2017-11-21", "close": 84.52, "volume": 210842.0}, {"date": "2017-11-22", "close": 83.56, "volume": 378217.0}, {"date": "2017-11-24", "close": 85.27, "volume": 89179.0}, {"date": "2017-11-27", "close": 84.75, "volume": 163364.0}, {"date": "2017-11-28", "close": 86.29, "volume": 351391.0}, {"date": "2017-11-29", "close": 84.68, "volume": 252910.0}, {"date": "2017-11-30", "close": 84.69, "volume": 207031.0}, {"date": "2017-12-01", "close": 84.1, "volume": 386080.0}, {"date": "2017-12-04", "close": 84.74, "volume": 291441.0}, {"date": "2017-12-05", "close": 82.57, "volume": 379588.0}, {"date": "2017-12-06", "close": 82.29, "volume": 267893.0}, {"date": "2017-12-07", "close": 81.83, "volume": 327325.0}, {"date": "2017-12-08", "close": 82.3, "volume": 159742.0}, {"date": "2017-12-11", "close": 82.38, "volume": 164153.0}, {"date": "2017-12-12", "close": 82.26, "volume": 192679.0}, {"date": "2017-12-13", "close": 81.86, "volume": 157552.0}, {"date": "2017-12-14", "close": 80.71, "volume": 587636.0}, {"date": "2017-12-15", "close": 79.22, "volume": 704773.0}, {"date": "2017-12-18", "close": 81.07, "volume": 330640.0}, {"date": "2017-12-19", "close": 81.39, "volume": 275215.0}, {"date": "2017-12-20", "close": 80.56, "volume": 200636.0}, {"date": "2017-12-21", "close": 80.72, "volume": 236703.0}, {"date": "2017-12-22", "close": 80.25, "volume": 206957.0}, {"date": "2017-12-26", "close": 79.72, "volume": 113328.0}, {"date": "2017-12-27", "close": 79.6, "volume": 206545.0}, {"date": "2017-12-28", "close": 79.73, "volume": 418392.0}, {"date": "2017-12-29", "close": 77.17, "volume": 237221.0}, {"date": "2018-01-02", "close": 79.0, "volume": 308176.0}, {"date": "2018-01-03", "close": 79.29, "volume": 188178.0}, {"date": "2018-01-04", "close": 81.6, "volume": 612816.0}, {"date": "2018-01-05", "close": 82.77, "volume": 214840.0}, {"date": "2018-01-08", "close": 83.94, "volume": 284579.0}, {"date": "2018-01-09", "close": 82.87, "volume": 298613.0}, {"date": "2018-01-10", "close": 82.16, "volume": 174506.0}, {"date": "2018-01-11", "close": 83.95, "volume": 173258.0}, {"date": "2018-01-12", "close": 85.66, "volume": 149046.0}, {"date": "2018-01-16", "close": 84.21, "volume": 238084.0}, {"date": "2018-01-17", "close": 84.89, "volume": 236698.0}, {"date": "2018-01-18", "close": 84.59, "volume": 264364.0}, {"date": "2018-01-19", "close": 87.0, "volume": 284562.0}, {"date": "2018-01-22", "close": 85.96, "volume": 172637.0}, {"date": "2018-01-23", "close": 85.64, "volume": 178476.0}, {"date": "2018-01-24", "close": 84.68, "volume": 202218.0}, {"date": "2018-01-25", "close": 84.65, "volume": 169406.0}, {"date": "2018-01-26", "close": 85.31, "volume": 126465.0}, {"date": "2018-01-29", "close": 85.38, "volume": 119114.0}, {"date": "2018-01-30", "close": 85.96, "volume": 278198.0}, {"date": "2018-01-31", "close": 84.77, "volume": 343671.0}, {"date": "2018-02-01", "close": 75.31, "volume": 1773249.0}, {"date": "2018-02-02", "close": 74.38, "volume": 434420.0}, {"date": "2018-02-05", "close": 70.2, "volume": 637730.0}, {"date": "2018-02-06", "close": 72.79, "volume": 783441.0}, {"date": "2018-02-07", "close": 71.3, "volume": 584099.0}, {"date": "2018-02-08", "close": 66.88, "volume": 679779.0}, {"date": "2018-02-09", "close": 67.72, "volume": 569664.0}, {"date": "2018-02-12", "close": 69.78, "volume": 404265.0}, {"date": "2018-02-13", "close": 69.57, "volume": 593302.0}, {"date": "2018-02-14", "close": 73.83, "volume": 748739.0}, {"date": "2018-02-15", "close": 74.06, "volume": 485150.0}, {"date": "2018-02-16", "close": 73.21, "volume": 365640.0}, {"date": "2018-02-20", "close": 74.29, "volume": 338042.0}, {"date": "2018-02-21", "close": 73.61, "volume": 467236.0}, {"date": "2018-02-22", "close": 72.38, "volume": 414302.0}, {"date": "2018-02-23", "close": 73.38, "volume": 196930.0}, {"date": "2018-02-26", "close": 74.77, "volume": 296342.0}, {"date": "2018-02-27", "close": 74.46, "volume": 318808.0}, {"date": "2018-02-28", "close": 72.73, "volume": 393204.0}, {"date": "2018-03-01", "close": 71.45, "volume": 457630.0}, {"date": "2018-03-02", "close": 73.74, "volume": 356053.0}, {"date": "2018-03-05", "close": 74.21, "volume": 256060.0}, {"date": "2018-03-06", "close": 74.91, "volume": 290105.0}, {"date": "2018-03-07", "close": 75.64, "volume": 284276.0}, {"date": "2018-03-08", "close": 75.84, "volume": 139807.0}, {"date": "2018-03-09", "close": 77.74, "volume": 183200.0}, {"date": "2018-03-12", "close": 78.05, "volume": 133278.0}, {"date": "2018-03-13", "close": 77.26, "volume": 163716.0}, {"date": "2018-03-14", "close": 76.67, "volume": 144970.0}, {"date": "2018-03-15", "close": 76.93, "volume": 158948.0}, {"date": "2018-03-16", "close": 77.17, "volume": 346722.0}, {"date": "2018-03-19", "close": 76.34, "volume": 292853.0}, {"date": "2018-03-20", "close": 74.86, "volume": 409991.0}, {"date": "2018-03-21", "close": 74.45, "volume": 590927.0}, {"date": "2018-03-22", "close": 69.99, "volume": 552487.0}, {"date": "2018-03-23", "close": 64.55, "volume": 1225920.0}, {"date": "2018-03-26", "close": 69.58, "volume": 2257391.0}, {"date": "2018-03-27", "close": 68.83, "volume": 678058.0}, {"date": "2018-03-28", "close": 67.96, "volume": 1268603.0}, {"date": "2018-03-29", "close": 68.94, "volume": 381581.0}, {"date": "2018-04-02", "close": 65.93, "volume": 409604.0}, {"date": "2018-04-03", "close": 66.01, "volume": 463309.0}, {"date": "2018-04-04", "close": 66.83, "volume": 361916.0}, {"date": "2018-04-05", "close": 67.51, "volume": 280246.0}, {"date": "2018-04-06", "close": 65.44, "volume": 320028.0}, {"date": "2018-04-09", "close": 65.53, "volume": 231549.0}, {"date": "2018-04-10", "close": 67.25, "volume": 392336.0}, {"date": "2018-04-11", "close": 67.64, "volume": 219069.0}, {"date": "2018-04-12", "close": 67.48, "volume": 256533.0}, {"date": "2018-04-13", "close": 66.87, "volume": 142530.0}, {"date": "2018-04-16", "close": 67.93, "volume": 128012.0}, {"date": "2018-04-17", "close": 68.24, "volume": 287773.0}, {"date": "2018-04-18", "close": 69.93, "volume": 423564.0}, {"date": "2018-04-19", "close": 69.61, "volume": 339669.0}, {"date": "2018-04-20", "close": 68.58, "volume": 392207.0}, {"date": "2018-04-23", "close": 67.81, "volume": 339169.0}, {"date": "2018-04-24", "close": 67.17, "volume": 224657.0}, {"date": "2018-04-25", "close": 67.23, "volume": 394478.0}, {"date": "2018-04-26", "close": 66.28, "volume": 323255.0}, {"date": "2018-04-27", "close": 63.86, "volume": 1076375.0}, {"date": "2018-04-30", "close": 61.6, "volume": 796178.0}, {"date": "2018-05-01", "close": 61.4, "volume": 989483.0}, {"date": "2018-05-02", "close": 62.04, "volume": 1450402.0}, {"date": "2018-05-03", "close": 57.87, "volume": 841673.0}, {"date": "2018-05-04", "close": 59.04, "volume": 857112.0}, {"date": "2018-05-07", "close": 59.15, "volume": 568174.0}, {"date": "2018-05-08", "close": 58.93, "volume": 451397.0}, {"date": "2018-05-09", "close": 58.31, "volume": 693411.0}, {"date": "2018-05-10", "close": 55.94, "volume": 1229374.0}, {"date": "2018-05-11", "close": 55.82, "volume": 1753166.0}, {"date": "2018-05-14", "close": 54.5, "volume": 933022.0}, {"date": "2018-05-15", "close": 55.85, "volume": 944047.0}, {"date": "2018-05-16", "close": 56.89, "volume": 657231.0}, {"date": "2018-05-17", "close": 57.22, "volume": 720877.0}, {"date": "2018-05-18", "close": 57.39, "volume": 610450.0}, {"date": "2018-05-21", "close": 58.14, "volume": 414301.0}, {"date": "2018-05-22", "close": 57.53, "volume": 502996.0}, {"date": "2018-05-23", "close": 57.14, "volume": 382694.0}, {"date": "2018-05-24", "close": 57.14, "volume": 397505.0}, {"date": "2018-05-25", "close": 55.48, "volume": 426032.0}, {"date": "2018-05-29", "close": 55.06, "volume": 469334.0}, {"date": "2018-05-30", "close": 56.48, "volume": 659728.0}, {"date": "2018-05-31", "close": 55.26, "volume": 482657.0}, {"date": "2018-06-01", "close": 54.84, "volume": 559956.0}, {"date": "2018-06-04", "close": 54.8, "volume": 468796.0}, {"date": "2018-06-05", "close": 55.6, "volume": 392602.0}, {"date": "2018-06-06", "close": 57.31, "volume": 394905.0}, {"date": "2018-06-07", "close": 57.84, "volume": 891215.0}, {"date": "2018-06-08", "close": 58.54, "volume": 373282.0}, {"date": "2018-06-11", "close": 58.86, "volume": 299408.0}, {"date": "2018-06-12", "close": 60.15, "volume": 574983.0}, {"date": "2018-06-13", "close": 60.48, "volume": 563047.0}, {"date": "2018-06-14", "close": 61.1, "volume": 640610.0}, {"date": "2018-06-15", "close": 62.06, "volume": 1142143.0}, {"date": "2018-06-18", "close": 62.26, "volume": 564253.0}, {"date": "2018-06-19", "close": 62.17, "volume": 410318.0}, {"date": "2018-06-20", "close": 62.64, "volume": 346504.0}, {"date": "2018-06-21", "close": 61.84, "volume": 758306.0}, {"date": "2018-06-22", "close": 61.94, "volume": 573013.0}, {"date": "2018-06-25", "close": 59.0, "volume": 518636.0}, {"date": "2018-06-26", "close": 60.39, "volume": 361081.0}, {"date": "2018-06-27", "close": 60.11, "volume": 432110.0}, {"date": "2018-06-28", "close": 60.96, "volume": 603455.0}, {"date": "2018-06-29", "close": 61.12, "volume": 387993.0}, {"date": "2018-07-02", "close": 61.29, "volume": 226910.0}, {"date": "2018-07-03", "close": 61.14, "volume": 118341.0}, {"date": "2018-07-05", "close": 62.37, "volume": 226918.0}, {"date": "2018-07-06", "close": 62.95, "volume": 146675.0}, {"date": "2018-07-09", "close": 64.72, "volume": 297081.0}, {"date": "2018-07-10", "close": 64.91, "volume": 199655.0}, {"date": "2018-07-11", "close": 64.64, "volume": 281220.0}, {"date": "2018-07-12", "close": 65.55, "volume": 380324.0}, {"date": "2018-07-13", "close": 65.6, "volume": 174694.0}, {"date": "2018-07-16", "close": 64.21, "volume": 222527.0}, {"date": "2018-07-17", "close": 63.77, "volume": 292254.0}, {"date": "2018-07-18", "close": 64.24, "volume": 208692.0}, {"date": "2018-07-19", "close": 64.32, "volume": 346013.0}, {"date": "2018-07-20", "close": 62.94, "volume": 377265.0}, {"date": "2018-07-23", "close": 62.62, "volume": 260045.0}, {"date": "2018-07-24", "close": 62.43, "volume": 1088143.0}, {"date": "2018-07-25", "close": 62.96, "volume": 298931.0}, {"date": "2018-07-26", "close": 64.81, "volume": 453621.0}, {"date": "2018-07-27", "close": 64.0, "volume": 291118.0}, {"date": "2018-07-30", "close": 63.81, "volume": 227052.0}, {"date": "2018-07-31", "close": 64.75, "volume": 463027.0}, {"date": "2018-08-01", "close": 73.25, "volume": 2282299.0}, {"date": "2018-08-02", "close": 70.52, "volume": 860997.0}, {"date": "2018-08-03", "close": 69.47, "volume": 564404.0}, {"date": "2018-08-06", "close": 69.4, "volume": 517546.0}, {"date": "2018-08-07", "close": 71.03, "volume": 683823.0}, {"date": "2018-08-08", "close": 72.25, "volume": 511716.0}, {"date": "2018-08-09", "close": 72.0, "volume": 429462.0}, {"date": "2018-08-10", "close": 70.49, "volume": 355830.0}, {"date": "2018-08-13", "close": 69.82, "volume": 244921.0}, {"date": "2018-08-14", "close": 70.52, "volume": 167083.0}, {"date": "2018-08-15", "close": 69.61, "volume": 258547.0}, {"date": "2018-08-16", "close": 69.43, "volume": 361908.0}, {"date": "2018-08-17", "close": 69.43, "volume": 327971.0}, {"date": "2018-08-20", "close": 69.03, "volume": 309658.0}, {"date": "2018-08-21", "close": 71.09, "volume": 469481.0}, {"date": "2018-08-22", "close": 72.14, "volume": 498247.0}, {"date": "2018-08-23", "close": 71.77, "volume": 295178.0}, {"date": "2018-08-24", "close": 73.49, "volume": 312637.0}, {"date": "2018-08-27", "close": 73.64, "volume": 327489.0}, {"date": "2018-08-28", "close": 73.01, "volume": 243734.0}, {"date": "2018-08-29", "close": 73.18, "volume": 338985.0}, {"date": "2018-08-30", "close": 71.84, "volume": 211145.0}, {"date": "2018-08-31", "close": 72.72, "volume": 353529.0}, {"date": "2018-09-04", "close": 71.34, "volume": 223352.0}, {"date": "2018-09-05", "close": 71.09, "volume": 226986.0}, {"date": "2018-09-06", "close": 70.37, "volume": 173258.0}, {"date": "2018-09-07", "close": 70.34, "volume": 155204.0}, {"date": "2018-09-10", "close": 69.91, "volume": 129286.0}, {"date": "2018-09-11", "close": 69.27, "volume": 117091.0}, {"date": "2018-09-12", "close": 69.77, "volume": 136682.0}, {"date": "2018-09-13", "close": 71.73, "volume": 214068.0}, {"date": "2018-09-14", "close": 73.06, "volume": 339650.0}, {"date": "2018-09-17", "close": 72.35, "volume": 221652.0}, {"date": "2018-09-18", "close": 72.31, "volume": 234930.0}, {"date": "2018-09-19", "close": 71.2, "volume": 142272.0}, {"date": "2018-09-20", "close": 71.85, "volume": 176958.0}, {"date": "2018-09-21", "close": 72.63, "volume": 409268.0}, {"date": "2018-09-24", "close": 71.54, "volume": 120176.0}, {"date": "2018-09-25", "close": 71.65, "volume": 213160.0}, {"date": "2018-09-26", "close": 69.55, "volume": 222240.0}, {"date": "2018-09-27", "close": 69.57, "volume": 194907.0}, {"date": "2018-09-28", "close": 71.41, "volume": 296912.0}, {"date": "2018-10-01", "close": 70.96, "volume": 298183.0}, {"date": "2018-10-02", "close": 70.85, "volume": 187979.0}, {"date": "2018-10-03", "close": 72.06, "volume": 204977.0}, {"date": "2018-10-04", "close": 69.66, "volume": 495507.0}, {"date": "2018-10-05", "close": 67.08, "volume": 591848.0}, {"date": "2018-10-08", "close": 66.8, "volume": 266884.0}, {"date": "2018-10-09", "close": 65.27, "volume": 342735.0}, {"date": "2018-10-10", "close": 63.58, "volume": 411194.0}, {"date": "2018-10-11", "close": 61.97, "volume": 298958.0}, {"date": "2018-10-12", "close": 60.89, "volume": 424112.0}, {"date": "2018-10-15", "close": 62.1, "volume": 237439.0}, {"date": "2018-10-16", "close": 64.58, "volume": 329313.0}, {"date": "2018-10-17", "close": 64.24, "volume": 356096.0}, {"date": "2018-10-18", "close": 62.74, "volume": 163115.0}, {"date": "2018-10-19", "close": 62.46, "volume": 226802.0}, {"date": "2018-10-22", "close": 62.14, "volume": 250502.0}, {"date": "2018-10-23", "close": 60.97, "volume": 342679.0}, {"date": "2018-10-24", "close": 56.94, "volume": 393510.0}, {"date": "2018-10-25", "close": 57.94, "volume": 508854.0}, {"date": "2018-10-26", "close": 56.71, "volume": 407437.0}, {"date": "2018-10-29", "close": 56.41, "volume": 498967.0}, {"date": "2018-10-30", "close": 56.8, "volume": 355895.0}, {"date": "2018-10-31", "close": 54.05, "volume": 2375504.0}, {"date": "2018-11-01", "close": 52.3, "volume": 1290989.0}, {"date": "2018-11-02", "close": 54.94, "volume": 1428987.0}, {"date": "2018-11-05", "close": 55.12, "volume": 725499.0}, {"date": "2018-11-06", "close": 55.31, "volume": 933205.0}, {"date": "2018-11-07", "close": 56.53, "volume": 939677.0}, {"date": "2018-11-08", "close": 55.82, "volume": 376490.0}, {"date": "2018-11-09", "close": 54.47, "volume": 660699.0}, {"date": "2018-11-12", "close": 52.85, "volume": 549981.0}, {"date": "2018-11-13", "close": 54.41, "volume": 821191.0}, {"date": "2018-11-14", "close": 53.2, "volume": 490257.0}, {"date": "2018-11-15", "close": 54.86, "volume": 739162.0}, {"date": "2018-11-16", "close": 56.25, "volume": 589529.0}, {"date": "2018-11-19", "close": 54.94, "volume": 607521.0}, {"date": "2018-11-20", "close": 52.9, "volume": 414214.0}, {"date": "2018-11-21", "close": 52.55, "volume": 328836.0}, {"date": "2018-11-23", "close": 53.29, "volume": 162676.0}, {"date": "2018-11-26", "close": 53.6, "volume": 1121391.0}, {"date": "2018-11-27", "close": 52.63, "volume": 382173.0}, {"date": "2018-11-28", "close": 53.38, "volume": 520071.0}, {"date": "2018-11-29", "close": 54.85, "volume": 611479.0}, {"date": "2018-11-30", "close": 55.78, "volume": 463093.0}, {"date": "2018-12-03", "close": 55.88, "volume": 681192.0}, {"date": "2018-12-04", "close": 50.45, "volume": 1331984.0}, {"date": "2018-12-06", "close": 48.96, "volume": 934081.0}, {"date": "2018-12-07", "close": 47.28, "volume": 616529.0}, {"date": "2018-12-10", "close": 46.56, "volume": 495079.0}, {"date": "2018-12-11", "close": 45.38, "volume": 557272.0}, {"date": "2018-12-12", "close": 45.75, "volume": 603258.0}, {"date": "2018-12-13", "close": 44.44, "volume": 445619.0}, {"date": "2018-12-14", "close": 42.93, "volume": 473215.0}, {"date": "2018-12-17", "close": 42.61, "volume": 584346.0}, {"date": "2018-12-18", "close": 42.72, "volume": 689019.0}, {"date": "2018-12-19", "close": 43.16, "volume": 807557.0}, {"date": "2018-12-20", "close": 41.83, "volume": 438356.0}, {"date": "2018-12-21", "close": 40.07, "volume": 987114.0}, {"date": "2018-12-24", "close": 38.68, "volume": 231641.0}, {"date": "2018-12-26", "close": 40.68, "volume": 424196.0}, {"date": "2018-12-27", "close": 40.65, "volume": 373946.0}, {"date": "2018-12-28", "close": 41.14, "volume": 403922.0}, {"date": "2018-12-31", "close": 41.77, "volume": 281571.0}, {"date": "2019-01-02", "close": 41.98, "volume": 490076.0}, {"date": "2019-01-03", "close": 41.45, "volume": 606215.0}, {"date": "2019-01-04", "close": 44.19, "volume": 673699.0}, {"date": "2019-01-07", "close": 46.45, "volume": 824700.0}, {"date": "2019-01-08", "close": 47.52, "volume": 717342.0}, {"date": "2019-01-09", "close": 48.69, "volume": 354119.0}, {"date": "2019-01-10", "close": 49.79, "volume": 398759.0}, {"date": "2019-01-11", "close": 50.33, "volume": 307148.0}, {"date": "2019-01-14", "close": 50.27, "volume": 539856.0}, {"date": "2019-01-15", "close": 50.96, "volume": 501556.0}, {"date": "2019-01-16", "close": 51.98, "volume": 420509.0}, {"date": "2019-01-17", "close": 52.49, "volume": 402247.0}, {"date": "2019-01-18", "close": 52.87, "volume": 467112.0}, {"date": "2019-01-22", "close": 50.92, "volume": 402041.0}, {"date": "2019-01-23", "close": 49.38, "volume": 436133.0}, {"date": "2019-01-24", "close": 51.91, "volume": 306204.0}, {"date": "2019-01-25", "close": 53.42, "volume": 326412.0}, {"date": "2019-01-28", "close": 53.12, "volume": 425253.0}, {"date": "2019-01-29", "close": 52.6, "volume": 306036.0}, {"date": "2019-01-30", "close": 52.47, "volume": 521701.0}, {"date": "2019-01-31", "close": 53.61, "volume": 472215.0}, {"date": "2019-02-01", "close": 53.7, "volume": 271090.0}, {"date": "2019-02-04", "close": 54.57, "volume": 384182.0}, {"date": "2019-02-05", "close": 55.29, "volume": 430236.0}, {"date": "2019-02-06", "close": 55.95, "volume": 288797.0}, {"date": "2019-02-07", "close": 54.88, "volume": 448316.0}, {"date": "2019-02-08", "close": 54.19, "volume": 358983.0}, {"date": "2019-02-11", "close": 55.34, "volume": 365727.0}, {"date": "2019-02-12", "close": 56.77, "volume": 383563.0}, {"date": "2019-02-13", "close": 55.83, "volume": 479106.0}, {"date": "2019-02-14", "close": 55.94, "volume": 444244.0}, {"date": "2019-02-15", "close": 56.64, "volume": 531565.0}, {"date": "2019-02-19", "close": 56.58, "volume": 1149135.0}, {"date": "2019-02-20", "close": 63.77, "volume": 2620895.0}, {"date": "2019-02-21", "close": 60.34, "volume": 855273.0}, {"date": "2019-02-22", "close": 60.23, "volume": 806512.0}, {"date": "2019-02-25", "close": 61.9, "volume": 765156.0}, {"date": "2019-02-26", "close": 61.28, "volume": 422235.0}, {"date": "2019-02-27", "close": 61.78, "volume": 373915.0}, {"date": "2019-02-28", "close": 61.79, "volume": 591966.0}, {"date": "2019-03-01", "close": 62.25, "volume": 440059.0}, {"date": "2019-03-04", "close": 62.0, "volume": 453808.0}, {"date": "2019-03-05", "close": 61.58, "volume": 365560.0}, {"date": "2019-03-06", "close": 59.04, "volume": 626602.0}, {"date": "2019-03-07", "close": 58.15, "volume": 897904.0}, {"date": "2019-03-08", "close": 57.56, "volume": 462683.0}, {"date": "2019-03-11", "close": 57.99, "volume": 400536.0}, {"date": "2019-03-12", "close": 58.02, "volume": 637590.0}, {"date": "2019-03-13", "close": 58.18, "volume": 807736.0}, {"date": "2019-03-14", "close": 57.8, "volume": 356724.0}, {"date": "2019-03-15", "close": 58.2, "volume": 877591.0}, {"date": "2019-03-18", "close": 57.2, "volume": 455159.0}, {"date": "2019-03-19", "close": 57.29, "volume": 476762.0}, {"date": "2019-03-20", "close": 56.23, "volume": 280234.0}, {"date": "2019-03-21", "close": 57.7, "volume": 295962.0}, {"date": "2019-03-22", "close": 53.64, "volume": 333205.0}, {"date": "2019-03-25", "close": 53.73, "volume": 298327.0}, {"date": "2019-03-26", "close": 53.67, "volume": 455491.0}, {"date": "2019-03-27", "close": 52.61, "volume": 427804.0}, {"date": "2019-03-28", "close": 52.57, "volume": 358503.0}, {"date": "2019-03-29", "close": 53.7, "volume": 421207.0}, {"date": "2019-04-01", "close": 54.7, "volume": 364656.0}, {"date": "2019-04-02", "close": 55.1, "volume": 346721.0}, {"date": "2019-04-03", "close": 55.92, "volume": 356269.0}, {"date": "2019-04-04", "close": 56.8, "volume": 376621.0}, {"date": "2019-04-05", "close": 57.59, "volume": 325623.0}, {"date": "2019-04-08", "close": 58.18, "volume": 230439.0}, {"date": "2019-04-09", "close": 57.06, "volume": 182579.0}, {"date": "2019-04-10", "close": 58.42, "volume": 174161.0}, {"date": "2019-04-11", "close": 59.01, "volume": 200326.0}, {"date": "2019-04-12", "close": 59.48, "volume": 251944.0}, {"date": "2019-04-15", "close": 58.91, "volume": 172283.0}, {"date": "2019-04-16", "close": 58.9, "volume": 222287.0}, {"date": "2019-04-17", "close": 58.36, "volume": 179305.0}, {"date": "2019-04-18", "close": 58.92, "volume": 221195.0}, {"date": "2019-04-22", "close": 57.48, "volume": 170022.0}, {"date": "2019-04-23", "close": 58.6, "volume": 209110.0}, {"date": "2019-04-24", "close": 58.63, "volume": 328193.0}, {"date": "2019-04-25", "close": 54.82, "volume": 872900.0}, {"date": "2019-04-26", "close": 55.0, "volume": 626681.0}, {"date": "2019-04-29", "close": 55.97, "volume": 285051.0}, {"date": "2019-04-30", "close": 55.55, "volume": 893494.0}, {"date": "2019-05-01", "close": 58.27, "volume": 1173890.0}, {"date": "2019-05-02", "close": 60.42, "volume": 829950.0}, {"date": "2019-05-03", "close": 61.49, "volume": 646021.0}, {"date": "2019-05-06", "close": 62.04, "volume": 337360.0}, {"date": "2019-05-07", "close": 60.99, "volume": 318937.0}, {"date": "2019-05-08", "close": 60.91, "volume": 344371.0}, {"date": "2019-05-09", "close": 60.82, "volume": 305899.0}, {"date": "2019-05-10", "close": 61.03, "volume": 380813.0}, {"date": "2019-05-13", "close": 56.35, "volume": 498955.0}, {"date": "2019-05-14", "close": 57.05, "volume": 443448.0}, {"date": "2019-05-15", "close": 57.22, "volume": 531676.0}, {"date": "2019-05-16", "close": 57.76, "volume": 267750.0}, {"date": "2019-05-17", "close": 55.04, "volume": 252726.0}, {"date": "2019-05-20", "close": 54.97, "volume": 239470.0}, {"date": "2019-05-21", "close": 56.9, "volume": 236847.0}, {"date": "2019-05-22", "close": 55.5, "volume": 219538.0}, {"date": "2019-05-23", "close": 53.52, "volume": 226384.0}, {"date": "2019-05-24", "close": 53.9, "volume": 186145.0}, {"date": "2019-05-28", "close": 53.05, "volume": 219318.0}, {"date": "2019-05-29", "close": 52.62, "volume": 350277.0}, {"date": "2019-05-30", "close": 52.64, "volume": 298957.0}, {"date": "2019-05-31", "close": 51.2, "volume": 617777.0}, {"date": "2019-06-03", "close": 52.87, "volume": 509544.0}, {"date": "2019-06-04", "close": 55.85, "volume": 369621.0}, {"date": "2019-06-05", "close": 55.4, "volume": 363670.0}, {"date": "2019-06-06", "close": 55.08, "volume": 229299.0}, {"date": "2019-06-07", "close": 55.96, "volume": 229144.0}, {"date": "2019-06-10", "close": 57.17, "volume": 330641.0}, {"date": "2019-06-11", "close": 58.26, "volume": 323200.0}, {"date": "2019-06-12", "close": 57.64, "volume": 202266.0}, {"date": "2019-06-13", "close": 59.24, "volume": 211493.0}, {"date": "2019-06-14", "close": 58.44, "volume": 283299.0}, {"date": "2019-06-17", "close": 58.13, "volume": 427338.0}, {"date": "2019-06-18", "close": 59.58, "volume": 251834.0}, {"date": "2019-06-19", "close": 59.63, "volume": 214556.0}, {"date": "2019-06-20", "close": 59.99, "volume": 231203.0}, {"date": "2019-06-21", "close": 59.07, "volume": 389752.0}, {"date": "2019-06-24", "close": 58.55, "volume": 239212.0}, {"date": "2019-06-25", "close": 59.51, "volume": 569045.0}, {"date": "2019-06-26", "close": 60.09, "volume": 493890.0}, {"date": "2019-06-27", "close": 58.14, "volume": 702541.0}, {"date": "2019-06-28", "close": 59.57, "volume": 691083.0}, {"date": "2019-07-01", "close": 59.0, "volume": 969851.0}, {"date": "2019-07-02", "close": 55.33, "volume": 791494.0}, {"date": "2019-07-03", "close": 55.56, "volume": 359804.0}, {"date": "2019-07-05", "close": 56.37, "volume": 221377.0}, {"date": "2019-07-08", "close": 53.49, "volume": 493548.0}, {"date": "2019-07-09", "close": 53.71, "volume": 353134.0}, {"date": "2019-07-10", "close": 54.22, "volume": 406656.0}, {"date": "2019-07-11", "close": 53.34, "volume": 254346.0}, {"date": "2019-07-12", "close": 54.78, "volume": 338506.0}, {"date": "2019-07-15", "close": 54.48, "volume": 190883.0}, {"date": "2019-07-16", "close": 54.56, "volume": 281380.0}, {"date": "2019-07-17", "close": 53.79, "volume": 441736.0}, {"date": "2019-07-18", "close": 54.32, "volume": 281256.0}, {"date": "2019-07-19", "close": 53.9, "volume": 221367.0}, {"date": "2019-07-22", "close": 54.41, "volume": 253348.0}, {"date": "2019-07-23", "close": 54.8, "volume": 302232.0}, {"date": "2019-07-24", "close": 56.44, "volume": 337105.0}, {"date": "2019-07-25", "close": 56.13, "volume": 281456.0}, {"date": "2019-07-26", "close": 56.62, "volume": 190942.0}, {"date": "2019-07-29", "close": 55.98, "volume": 212808.0}, {"date": "2019-07-30", "close": 56.28, "volume": 289008.0}, {"date": "2019-07-31", "close": 45.46, "volume": 2245768.0}, {"date": "2019-08-01", "close": 45.81, "volume": 849062.0}, {"date": "2019-08-02", "close": 45.16, "volume": 491698.0}, {"date": "2019-08-05", "close": 45.0, "volume": 467554.0}, {"date": "2019-08-06", "close": 45.07, "volume": 459875.0}, {"date": "2019-08-07", "close": 44.93, "volume": 416373.0}, {"date": "2019-08-08", "close": 46.25, "volume": 412300.0}, {"date": "2019-08-09", "close": 45.21, "volume": 359601.0}, {"date": "2019-08-12", "close": 44.11, "volume": 298797.0}, {"date": "2019-08-13", "close": 44.86, "volume": 301523.0}, {"date": "2019-08-14", "close": 42.83, "volume": 450668.0}, {"date": "2019-08-15", "close": 41.92, "volume": 495755.0}, {"date": "2019-08-16", "close": 43.49, "volume": 329103.0}, {"date": "2019-08-19", "close": 44.16, "volume": 221629.0}, {"date": "2019-08-20", "close": 43.66, "volume": 278215.0}, {"date": "2019-08-21", "close": 44.66, "volume": 291030.0}, {"date": "2019-08-22", "close": 45.32, "volume": 237330.0}, {"date": "2019-08-23", "close": 43.99, "volume": 460631.0}, {"date": "2019-08-26", "close": 44.13, "volume": 315188.0}, {"date": "2019-08-27", "close": 43.11, "volume": 325121.0}, {"date": "2019-08-28", "close": 44.04, "volume": 210652.0}, {"date": "2019-08-29", "close": 45.76, "volume": 333288.0}, {"date": "2019-08-30", "close": 45.61, "volume": 226756.0}, {"date": "2019-09-03", "close": 45.0, "volume": 295995.0}, {"date": "2019-09-04", "close": 46.31, "volume": 398777.0}, {"date": "2019-09-05", "close": 48.03, "volume": 450555.0}, {"date": "2019-09-06", "close": 48.36, "volume": 250226.0}, {"date": "2019-09-09", "close": 49.06, "volume": 409207.0}, {"date": "2019-09-10", "close": 51.73, "volume": 295535.0}, {"date": "2019-09-11", "close": 53.07, "volume": 336859.0}, {"date": "2019-09-12", "close": 53.57, "volume": 247455.0}, {"date": "2019-09-13", "close": 53.55, "volume": 249597.0}, {"date": "2019-09-16", "close": 54.19, "volume": 197174.0}, {"date": "2019-09-17", "close": 53.64, "volume": 270813.0}, {"date": "2019-09-18", "close": 53.03, "volume": 314960.0}, {"date": "2019-09-19", "close": 52.74, "volume": 266358.0}, {"date": "2019-09-20", "close": 50.88, "volume": 474598.0}, {"date": "2019-09-23", "close": 51.0, "volume": 424355.0}, {"date": "2019-09-24", "close": 51.25, "volume": 283905.0}, {"date": "2019-09-25", "close": 53.23, "volume": 293297.0}, {"date": "2019-09-26", "close": 53.32, "volume": 190469.0}, {"date": "2019-09-27", "close": 52.97, "volume": 180965.0}, {"date": "2019-09-30", "close": 53.34, "volume": 184368.0}, {"date": "2019-10-01", "close": 52.65, "volume": 209585.0}, {"date": "2019-10-02", "close": 51.95, "volume": 265732.0}, {"date": "2019-10-03", "close": 52.35, "volume": 164947.0}, {"date": "2019-10-04", "close": 52.09, "volume": 274890.0}, {"date": "2019-10-07", "close": 52.16, "volume": 287108.0}, {"date": "2019-10-08", "close": 49.3, "volume": 586722.0}, {"date": "2019-10-09", "close": 49.68, "volume": 360904.0}, {"date": "2019-10-10", "close": 49.55, "volume": 295686.0}, {"date": "2019-10-11", "close": 51.58, "volume": 326735.0}, {"date": "2019-10-14", "close": 51.65, "volume": 121505.0}, {"date": "2019-10-15", "close": 52.52, "volume": 175924.0}, {"date": "2019-10-16", "close": 52.9, "volume": 169036.0}, {"date": "2019-10-17", "close": 53.11, "volume": 186594.0}, {"date": "2019-10-18", "close": 53.39, "volume": 174945.0}, {"date": "2019-10-21", "close": 53.97, "volume": 220719.0}, {"date": "2019-10-22", "close": 55.21, "volume": 329124.0}, {"date": "2019-10-23", "close": 55.6, "volume": 283031.0}, {"date": "2019-10-24", "close": 54.73, "volume": 145992.0}, {"date": "2019-10-25", "close": 54.92, "volume": 240047.0}, {"date": "2019-10-28", "close": 56.33, "volume": 212700.0}, {"date": "2019-10-29", "close": 55.41, "volume": 366429.0}, {"date": "2019-10-30", "close": 51.13, "volume": 1360430.0}, {"date": "2019-10-31", "close": 51.28, "volume": 676113.0}, {"date": "2019-11-01", "close": 52.9, "volume": 403942.0}, {"date": "2019-11-04", "close": 54.14, "volume": 370377.0}, {"date": "2019-11-05", "close": 53.98, "volume": 309684.0}, {"date": "2019-11-06", "close": 52.03, "volume": 275684.0}, {"date": "2019-11-07", "close": 52.64, "volume": 347552.0}, {"date": "2019-11-08", "close": 52.88, "volume": 183915.0}, {"date": "2019-11-11", "close": 52.45, "volume": 146809.0}, {"date": "2019-11-12", "close": 52.34, "volume": 152524.0}, {"date": "2019-11-13", "close": 51.84, "volume": 186046.0}, {"date": "2019-11-14", "close": 52.03, "volume": 190659.0}, {"date": "2019-11-15", "close": 53.26, "volume": 193887.0}, {"date": "2019-11-18", "close": 52.58, "volume": 158610.0}, {"date": "2019-11-19", "close": 53.36, "volume": 219936.0}, {"date": "2019-11-20", "close": 52.8, "volume": 280297.0}, {"date": "2019-11-21", "close": 52.48, "volume": 175445.0}, {"date": "2019-11-22", "close": 52.9, "volume": 163730.0}, {"date": "2019-11-25", "close": 54.72, "volume": 205123.0}, {"date": "2019-11-26", "close": 54.62, "volume": 335156.0}, {"date": "2019-11-27", "close": 55.44, "volume": 153067.0}, {"date": "2019-11-29", "close": 53.74, "volume": 118323.0}, {"date": "2019-12-02", "close": 53.47, "volume": 243850.0}, {"date": "2019-12-03", "close": 51.23, "volume": 308439.0}, {"date": "2019-12-04", "close": 52.99, "volume": 251580.0}, {"date": "2019-12-05", "close": 53.01, "volume": 367832.0}, {"date": "2019-12-06", "close": 53.45, "volume": 209226.0}, {"date": "2019-12-09", "close": 53.11, "volume": 188274.0}, {"date": "2019-12-10", "close": 52.89, "volume": 177745.0}, {"date": "2019-12-11", "close": 54.01, "volume": 279126.0}, {"date": "2019-12-12", "close": 55.28, "volume": 282861.0}, {"date": "2019-12-13", "close": 54.48, "volume": 154270.0}, {"date": "2019-12-16", "close": 54.6, "volume": 211536.0}, {"date": "2019-12-17", "close": 55.55, "volume": 214277.0}, {"date": "2019-12-18", "close": 55.78, "volume": 167949.0}, {"date": "2019-12-19", "close": 55.76, "volume": 148469.0}, {"date": "2019-12-20", "close": 55.35, "volume": 428090.0}, {"date": "2019-12-23", "close": 55.47, "volume": 296946.0}, {"date": "2019-12-24", "close": 54.83, "volume": 134406.0}, {"date": "2019-12-26", "close": 55.54, "volume": 291720.0}, {"date": "2019-12-27", "close": 55.52, "volume": 137783.0}, {"date": "2019-12-30", "close": 54.93, "volume": 180501.0}, {"date": "2019-12-31", "close": 55.0, "volume": 204428.0}, {"date": "2020-01-02", "close": 55.24, "volume": 157958.0}, {"date": "2020-01-03", "close": 53.73, "volume": 207237.0}, {"date": "2020-01-06", "close": 53.29, "volume": 133420.0}, {"date": "2020-01-07", "close": 53.44, "volume": 137009.0}, {"date": "2020-01-08", "close": 53.89, "volume": 284768.0}, {"date": "2020-01-09", "close": 54.51, "volume": 154013.0}, {"date": "2020-01-10", "close": 54.1, "volume": 250380.0}, {"date": "2020-01-13", "close": 55.13, "volume": 143717.0}, {"date": "2020-01-14", "close": 54.89, "volume": 181467.0}, {"date": "2020-01-15", "close": 54.77, "volume": 199522.0}, {"date": "2020-01-16", "close": 55.65, "volume": 141856.0}, {"date": "2020-01-17", "close": 55.33, "volume": 141717.0}, {"date": "2020-01-21", "close": 54.43, "volume": 172180.0}, {"date": "2020-01-22", "close": 53.21, "volume": 271019.0}, {"date": "2020-01-23", "close": 50.23, "volume": 469545.0}, {"date": "2020-01-24", "close": 50.38, "volume": 320583.0}, {"date": "2020-01-27", "close": 50.18, "volume": 334270.0}, {"date": "2020-01-28", "close": 49.99, "volume": 250080.0}, {"date": "2020-01-29", "close": 49.85, "volume": 261508.0}, {"date": "2020-01-30", "close": 50.15, "volume": 322280.0}, {"date": "2020-01-31", "close": 49.27, "volume": 358322.0}, {"date": "2020-02-03", "close": 49.9, "volume": 284855.0}, {"date": "2020-02-04", "close": 52.75, "volume": 355046.0}, {"date": "2020-02-05", "close": 53.84, "volume": 632971.0}, {"date": "2020-02-06", "close": 53.0, "volume": 451408.0}, {"date": "2020-02-07", "close": 51.55, "volume": 372427.0}, {"date": "2020-02-10", "close": 50.77, "volume": 236732.0}, {"date": "2020-02-11", "close": 51.14, "volume": 292436.0}, {"date": "2020-02-12", "close": 51.52, "volume": 200687.0}, {"date": "2020-02-13", "close": 51.59, "volume": 224200.0}, {"date": "2020-02-14", "close": 50.44, "volume": 149789.0}, {"date": "2020-02-18", "close": 48.57, "volume": 200266.0}, {"date": "2020-02-19", "close": 49.0, "volume": 188698.0}, {"date": "2020-02-20", "close": 49.04, "volume": 242968.0}, {"date": "2020-02-21", "close": 48.03, "volume": 177062.0}, {"date": "2020-02-24", "close": 45.22, "volume": 217831.0}, {"date": "2020-02-25", "close": 42.41, "volume": 278592.0}, {"date": "2020-02-26", "close": 41.55, "volume": 352462.0}, {"date": "2020-02-27", "close": 40.05, "volume": 390268.0}, {"date": "2020-02-28", "close": 39.93, "volume": 521671.0}, {"date": "2020-03-02", "close": 41.35, "volume": 280864.0}, {"date": "2020-03-03", "close": 41.65, "volume": 546963.0}, {"date": "2020-03-04", "close": 43.3, "volume": 249104.0}, {"date": "2020-03-05", "close": 41.42, "volume": 458112.0}, {"date": "2020-03-06", "close": 43.0, "volume": 470615.0}, {"date": "2020-03-09", "close": 40.75, "volume": 673755.0}, {"date": "2020-03-10", "close": 39.93, "volume": 589454.0}, {"date": "2020-03-11", "close": 37.77, "volume": 622544.0}, {"date": "2020-03-12", "close": 34.41, "volume": 514278.0}, {"date": "2020-03-13", "close": 37.61, "volume": 636947.0}, {"date": "2020-03-16", "close": 35.37, "volume": 576750.0}, {"date": "2020-03-17", "close": 36.12, "volume": 494875.0}, {"date": "2020-03-18", "close": 27.94, "volume": 482409.0}, {"date": "2020-03-19", "close": 30.36, "volume": 584279.0}, {"date": "2020-03-20", "close": 29.87, "volume": 763882.0}, {"date": "2020-03-23", "close": 31.27, "volume": 401420.0}, {"date": "2020-03-24", "close": 34.58, "volume": 334588.0}, {"date": "2020-03-25", "close": 35.69, "volume": 683446.0}, {"date": "2020-03-26", "close": 38.77, "volume": 372095.0}, {"date": "2020-03-27", "close": 35.16, "volume": 296550.0}, {"date": "2020-03-30", "close": 36.57, "volume": 301219.0}, {"date": "2020-03-31", "close": 36.08, "volume": 429698.0}, {"date": "2020-04-01", "close": 33.95, "volume": 367822.0}, {"date": "2020-04-02", "close": 34.83, "volume": 552684.0}, {"date": "2020-04-03", "close": 32.21, "volume": 484843.0}, {"date": "2020-04-06", "close": 35.13, "volume": 618197.0}, {"date": "2020-04-07", "close": 35.35, "volume": 429579.0}, {"date": "2020-04-08", "close": 35.93, "volume": 592597.0}, {"date": "2020-04-09", "close": 37.33, "volume": 476189.0}, {"date": "2020-04-13", "close": 32.11, "volume": 537217.0}, {"date": "2020-04-14", "close": 34.8, "volume": 366968.0}, {"date": "2020-04-15", "close": 32.23, "volume": 358949.0}, {"date": "2020-04-16", "close": 31.54, "volume": 410065.0}, {"date": "2020-04-17", "close": 33.0, "volume": 365672.0}, {"date": "2020-04-20", "close": 31.6, "volume": 359910.0}, {"date": "2020-04-21", "close": 29.5, "volume": 461233.0}, {"date": "2020-04-22", "close": 30.45, "volume": 305167.0}, {"date": "2020-04-23", "close": 31.1, "volume": 443278.0}, {"date": "2020-04-24", "close": 31.62, "volume": 509318.0}, {"date": "2020-04-27", "close": 32.96, "volume": 1024234.0}, {"date": "2020-04-28", "close": 35.64, "volume": 988272.0}, {"date": "2020-04-29", "close": 33.62, "volume": 889323.0}, {"date": "2020-04-30", "close": 34.19, "volume": 554697.0}, {"date": "2020-05-01", "close": 33.13, "volume": 465714.0}, {"date": "2020-05-04", "close": 31.62, "volume": 266971.0}, {"date": "2020-05-05", "close": 32.14, "volume": 371520.0}, {"date": "2020-05-06", "close": 31.59, "volume": 234033.0}, {"date": "2020-05-07", "close": 31.61, "volume": 305652.0}, {"date": "2020-05-08", "close": 34.74, "volume": 388421.0}, {"date": "2020-05-11", "close": 32.71, "volume": 395558.0}, {"date": "2020-05-12", "close": 31.61, "volume": 292455.0}, {"date": "2020-05-13", "close": 28.48, "volume": 363972.0}, {"date": "2020-05-14", "close": 28.29, "volume": 390238.0}, {"date": "2020-05-15", "close": 27.88, "volume": 306962.0}, {"date": "2020-05-18", "close": 30.88, "volume": 319516.0}, {"date": "2020-05-19", "close": 30.54, "volume": 311570.0}, {"date": "2020-05-20", "close": 31.53, "volume": 333560.0}, {"date": "2020-05-21", "close": 30.43, "volume": 397700.0}, {"date": "2020-05-22", "close": 31.02, "volume": 283990.0}, {"date": "2020-05-26", "close": 32.86, "volume": 362294.0}, {"date": "2020-05-27", "close": 35.25, "volume": 480169.0}, {"date": "2020-05-28", "close": 34.43, "volume": 537290.0}, {"date": "2020-05-29", "close": 34.04, "volume": 528518.0}, {"date": "2020-06-01", "close": 34.57, "volume": 460899.0}, {"date": "2020-06-02", "close": 34.96, "volume": 423256.0}, {"date": "2020-06-03", "close": 36.59, "volume": 730056.0}, {"date": "2020-06-04", "close": 37.06, "volume": 600700.0}, {"date": "2020-06-05", "close": 39.01, "volume": 401864.0}, {"date": "2020-06-08", "close": 40.75, "volume": 434299.0}, {"date": "2020-06-09", "close": 38.86, "volume": 415183.0}, {"date": "2020-06-10", "close": 37.43, "volume": 282700.0}, {"date": "2020-06-11", "close": 32.6, "volume": 422898.0}, {"date": "2020-06-12", "close": 33.89, "volume": 437174.0}, {"date": "2020-06-15", "close": 34.59, "volume": 262069.0}, {"date": "2020-06-16", "close": 35.28, "volume": 197820.0}, {"date": "2020-06-17", "close": 34.55, "volume": 187233.0}, {"date": "2020-06-18", "close": 33.57, "volume": 267425.0}, {"date": "2020-06-19", "close": 33.35, "volume": 577188.0}, {"date": "2020-06-22", "close": 33.7, "volume": 388694.0}, {"date": "2020-06-23", "close": 34.19, "volume": 400927.0}, {"date": "2020-06-24", "close": 31.21, "volume": 534776.0}, {"date": "2020-06-25", "close": 31.54, "volume": 441998.0}, {"date": "2020-06-26", "close": 29.88, "volume": 1114603.0}, {"date": "2020-06-29", "close": 31.93, "volume": 341161.0}, {"date": "2020-06-30", "close": 32.55, "volume": 356403.0}, {"date": "2020-07-01", "close": 31.37, "volume": 259378.0}, {"date": "2020-07-02", "close": 32.02, "volume": 269580.0}, {"date": "2020-07-06", "close": 32.68, "volume": 295361.0}, {"date": "2020-07-07", "close": 30.83, "volume": 290270.0}, {"date": "2020-07-08", "close": 31.02, "volume": 229750.0}, {"date": "2020-07-09", "close": 30.3, "volume": 272183.0}, {"date": "2020-07-10", "close": 31.38, "volume": 526054.0}, {"date": "2020-07-13", "close": 31.86, "volume": 276033.0}, {"date": "2020-07-14", "close": 32.46, "volume": 389357.0}, {"date": "2020-07-15", "close": 33.07, "volume": 1058210.0}, {"date": "2020-07-16", "close": 33.24, "volume": 483496.0}, {"date": "2020-07-17", "close": 33.85, "volume": 393897.0}, {"date": "2020-07-20", "close": 33.06, "volume": 209742.0}, {"date": "2020-07-21", "close": 33.59, "volume": 244768.0}, {"date": "2020-07-22", "close": 33.26, "volume": 332113.0}, {"date": "2020-07-23", "close": 33.59, "volume": 253126.0}, {"date": "2020-07-24", "close": 32.49, "volume": 183243.0}, {"date": "2020-07-27", "close": 33.15, "volume": 666407.0}, {"date": "2020-07-28", "close": 32.03, "volume": 530960.0}, {"date": "2020-07-29", "close": 33.75, "volume": 398705.0}, {"date": "2020-07-30", "close": 32.47, "volume": 430522.0}, {"date": "2020-07-31", "close": 31.6, "volume": 393409.0}, {"date": "2020-08-03", "close": 32.51, "volume": 480932.0}, {"date": "2020-08-04", "close": 32.73, "volume": 231458.0}, {"date": "2020-08-05", "close": 33.23, "volume": 281089.0}, {"date": "2020-08-06", "close": 33.23, "volume": 169650.0}, {"date": "2020-08-07", "close": 34.36, "volume": 223832.0}, {"date": "2020-08-10", "close": 35.22, "volume": 273345.0}, {"date": "2020-08-11", "close": 36.4, "volume": 393172.0}, {"date": "2020-08-12", "close": 36.51, "volume": 284160.0}, {"date": "2020-08-13", "close": 36.0, "volume": 277197.0}, {"date": "2020-08-14", "close": 35.97, "volume": 203542.0}, {"date": "2020-08-17", "close": 35.92, "volume": 211384.0}, {"date": "2020-08-18", "close": 35.11, "volume": 250560.0}, {"date": "2020-08-19", "close": 34.97, "volume": 173469.0}, {"date": "2020-08-20", "close": 34.13, "volume": 164422.0}, {"date": "2020-08-21", "close": 33.75, "volume": 181509.0}, {"date": "2020-08-24", "close": 34.99, "volume": 267214.0}, {"date": "2020-08-25", "close": 35.08, "volume": 148044.0}, {"date": "2020-08-26", "close": 34.06, "volume": 209317.0}, {"date": "2020-08-27", "close": 33.95, "volume": 234683.0}, {"date": "2020-08-28", "close": 34.35, "volume": 185583.0}, {"date": "2020-08-31", "close": 33.68, "volume": 320852.0}, {"date": "2020-09-01", "close": 33.96, "volume": 212801.0}, {"date": "2020-09-02", "close": 35.16, "volume": 207165.0}, {"date": "2020-09-03", "close": 34.12, "volume": 293607.0}, {"date": "2020-09-04", "close": 33.95, "volume": 191649.0}, {"date": "2020-09-08", "close": 32.33, "volume": 263579.0}, {"date": "2020-09-09", "close": 32.02, "volume": 288506.0}, {"date": "2020-09-10", "close": 31.34, "volume": 191562.0}, {"date": "2020-09-11", "close": 31.4, "volume": 227981.0}, {"date": "2020-09-14", "close": 32.4, "volume": 303220.0}, {"date": "2020-09-15", "close": 32.27, "volume": 194670.0}, {"date": "2020-09-16", "close": 32.41, "volume": 353385.0}, {"date": "2020-09-17", "close": 32.58, "volume": 294239.0}, {"date": "2020-09-18", "close": 31.79, "volume": 1375904.0}, {"date": "2020-09-21", "close": 30.03, "volume": 529009.0}, {"date": "2020-09-22", "close": 30.42, "volume": 420991.0}, {"date": "2020-09-23", "close": 29.86, "volume": 513108.0}, {"date": "2020-09-24", "close": 29.8, "volume": 326739.0}, {"date": "2020-09-25", "close": 30.43, "volume": 260384.0}, {"date": "2020-09-28", "close": 31.3, "volume": 420646.0}, {"date": "2020-09-29", "close": 31.17, "volume": 260060.0}, {"date": "2020-09-30", "close": 31.12, "volume": 368881.0}, {"date": "2020-10-01", "close": 31.24, "volume": 567811.0}, {"date": "2020-10-02", "close": 31.41, "volume": 415992.0}, {"date": "2020-10-05", "close": 32.26, "volume": 504772.0}, {"date": "2020-10-06", "close": 32.89, "volume": 436468.0}, {"date": "2020-10-07", "close": 33.61, "volume": 343610.0}, {"date": "2020-10-08", "close": 34.12, "volume": 169440.0}, {"date": "2020-10-09", "close": 34.06, "volume": 221894.0}, {"date": "2020-10-12", "close": 34.45, "volume": 121490.0}, {"date": "2020-10-13", "close": 33.24, "volume": 237937.0}, {"date": "2020-10-14", "close": 33.08, "volume": 195792.0}, {"date": "2020-10-15", "close": 34.0, "volume": 155226.0}, {"date": "2020-10-16", "close": 33.88, "volume": 145270.0}, {"date": "2020-10-19", "close": 33.63, "volume": 194777.0}, {"date": "2020-10-20", "close": 33.48, "volume": 260600.0}, {"date": "2020-10-21", "close": 33.56, "volume": 225816.0}, {"date": "2020-10-22", "close": 34.54, "volume": 220915.0}, {"date": "2020-10-23", "close": 34.64, "volume": 173157.0}, {"date": "2020-10-26", "close": 33.94, "volume": 268175.0}, {"date": "2020-10-27", "close": 33.1, "volume": 349869.0}, {"date": "2020-10-28", "close": 31.61, "volume": 425223.0}, {"date": "2020-10-29", "close": 31.39, "volume": 443530.0}, {"date": "2020-10-30", "close": 30.88, "volume": 530546.0}, {"date": "2020-11-02", "close": 31.79, "volume": 391278.0}, {"date": "2020-11-03", "close": 32.32, "volume": 412865.0}, {"date": "2020-11-04", "close": 31.15, "volume": 389103.0}, {"date": "2020-11-05", "close": 32.96, "volume": 345361.0}, {"date": "2020-11-06", "close": 32.69, "volume": 160717.0}, {"date": "2020-11-09", "close": 34.81, "volume": 601972.0}, {"date": "2020-11-10", "close": 34.84, "volume": 438441.0}, {"date": "2020-11-11", "close": 34.14, "volume": 250445.0}, {"date": "2020-11-12", "close": 34.07, "volume": 432830.0}, {"date": "2020-11-13", "close": 35.63, "volume": 157958.0}, {"date": "2020-11-16", "close": 37.23, "volume": 217743.0}, {"date": "2020-11-17", "close": 37.01, "volume": 244661.0}, {"date": "2020-11-18", "close": 36.95, "volume": 326419.0}, {"date": "2020-11-19", "close": 37.0, "volume": 249717.0}, {"date": "2020-11-20", "close": 37.12, "volume": 252193.0}, {"date": "2020-11-23", "close": 38.41, "volume": 254449.0}, {"date": "2020-11-24", "close": 40.43, "volume": 234578.0}, {"date": "2020-11-25", "close": 39.69, "volume": 139530.0}, {"date": "2020-11-27", "close": 39.81, "volume": 77087.0}, {"date": "2020-11-30", "close": 38.48, "volume": 278834.0}, {"date": "2020-12-01", "close": 39.16, "volume": 193069.0}, {"date": "2020-12-02", "close": 40.21, "volume": 159812.0}, {"date": "2020-12-03", "close": 40.98, "volume": 195530.0}, {"date": "2020-12-04", "close": 42.62, "volume": 235504.0}, {"date": "2020-12-07", "close": 43.02, "volume": 256777.0}, {"date": "2020-12-08", "close": 44.25, "volume": 486716.0}, {"date": "2020-12-09", "close": 44.33, "volume": 307959.0}, {"date": "2020-12-10", "close": 42.8, "volume": 178668.0}, {"date": "2020-12-11", "close": 42.29, "volume": 226348.0}, {"date": "2020-12-14", "close": 42.06, "volume": 257662.0}, {"date": "2020-12-15", "close": 41.97, "volume": 262271.0}, {"date": "2020-12-16", "close": 40.86, "volume": 275363.0}, {"date": "2020-12-17", "close": 40.77, "volume": 339855.0}, {"date": "2020-12-18", "close": 41.53, "volume": 670179.0}, {"date": "2020-12-21", "close": 41.04, "volume": 261767.0}, {"date": "2020-12-22", "close": 40.78, "volume": 167394.0}, {"date": "2020-12-23", "close": 41.4, "volume": 120424.0}, {"date": "2020-12-24", "close": 41.57, "volume": 102649.0}, {"date": "2020-12-28", "close": 42.0, "volume": 167714.0}, {"date": "2020-12-29", "close": 41.65, "volume": 161231.0}, {"date": "2020-12-30", "close": 41.68, "volume": 147163.0}, {"date": "2020-12-31", "close": 41.9, "volume": 233455.0}, {"date": "2021-01-04", "close": 40.6, "volume": 361468.0}, {"date": "2021-01-05", "close": 41.05, "volume": 335112.0}, {"date": "2021-01-06", "close": 43.51, "volume": 372069.0}, {"date": "2021-01-07", "close": 44.42, "volume": 123461.0}, {"date": "2021-01-08", "close": 43.74, "volume": 203693.0}, {"date": "2021-01-11", "close": 43.54, "volume": 137244.0}, {"date": "2021-01-12", "close": 44.03, "volume": 149923.0}, {"date": "2021-01-13", "close": 42.78, "volume": 138541.0}, {"date": "2021-01-14", "close": 43.36, "volume": 174395.0}, {"date": "2021-01-15", "close": 42.26, "volume": 148862.0}, {"date": "2021-01-19", "close": 44.95, "volume": 438550.0}, {"date": "2021-01-20", "close": 47.76, "volume": 311152.0}, {"date": "2021-01-21", "close": 47.34, "volume": 295174.0}, {"date": "2021-01-22", "close": 46.59, "volume": 362541.0}, {"date": "2021-01-25", "close": 48.2, "volume": 549343.0}, {"date": "2021-01-26", "close": 47.85, "volume": 627762.0}, {"date": "2021-01-27", "close": 47.85, "volume": 640689.0}, {"date": "2021-01-28", "close": 46.33, "volume": 506785.0}, {"date": "2021-01-29", "close": 47.24, "volume": 581933.0}, {"date": "2021-02-01", "close": 47.89, "volume": 304964.0}, {"date": "2021-02-02", "close": 49.53, "volume": 321262.0}, {"date": "2021-02-03", "close": 50.02, "volume": 314417.0}, {"date": "2021-02-04", "close": 50.34, "volume": 270539.0}, {"date": "2021-02-05", "close": 51.97, "volume": 208319.0}, {"date": "2021-02-08", "close": 53.92, "volume": 330476.0}, {"date": "2021-02-09", "close": 53.22, "volume": 369540.0}, {"date": "2021-02-10", "close": 48.09, "volume": 466653.0}, {"date": "2021-02-11", "close": 45.95, "volume": 596154.0}, {"date": "2021-02-12", "close": 45.34, "volume": 569380.0}, {"date": "2021-02-16", "close": 45.11, "volume": 503217.0}, {"date": "2021-02-17", "close": 45.34, "volume": 281137.0}, {"date": "2021-02-18", "close": 44.68, "volume": 274847.0}, {"date": "2021-02-19", "close": 44.98, "volume": 185148.0}, {"date": "2021-02-22", "close": 44.5, "volume": 218159.0}, {"date": "2021-02-23", "close": 43.94, "volume": 188229.0}, {"date": "2021-02-24", "close": 45.55, "volume": 256290.0}, {"date": "2021-02-25", "close": 44.59, "volume": 316257.0}, {"date": "2021-02-26", "close": 44.21, "volume": 451722.0}, {"date": "2021-03-01", "close": 46.59, "volume": 249989.0}, {"date": "2021-03-02", "close": 45.59, "volume": 276862.0}, {"date": "2021-03-03", "close": 44.79, "volume": 272246.0}, {"date": "2021-03-04", "close": 44.07, "volume": 285623.0}, {"date": "2021-03-05", "close": 44.51, "volume": 308885.0}, {"date": "2021-03-08", "close": 44.9, "volume": 392254.0}, {"date": "2021-03-09", "close": 44.81, "volume": 321604.0}, {"date": "2021-03-10", "close": 45.23, "volume": 437392.0}, {"date": "2021-03-11", "close": 45.62, "volume": 271900.0}, {"date": "2021-03-12", "close": 45.38, "volume": 348410.0}, {"date": "2021-03-15", "close": 45.26, "volume": 615559.0}, {"date": "2021-03-16", "close": 44.5, "volume": 431601.0}, {"date": "2021-03-17", "close": 44.76, "volume": 467581.0}, {"date": "2021-03-18", "close": 45.96, "volume": 448479.0}, {"date": "2021-03-19", "close": 46.1, "volume": 873558.0}, {"date": "2021-03-22", "close": 44.8, "volume": 186283.0}, {"date": "2021-03-23", "close": 41.67, "volume": 678798.0}, {"date": "2021-03-24", "close": 41.29, "volume": 391764.0}, {"date": "2021-03-25", "close": 42.07, "volume": 353290.0}, {"date": "2021-03-26", "close": 43.84, "volume": 628913.0}, {"date": "2021-03-29", "close": 41.91, "volume": 384429.0}, {"date": "2021-03-30", "close": 42.76, "volume": 285690.0}, {"date": "2021-03-31", "close": 44.37, "volume": 463937.0}, {"date": "2021-04-01", "close": 44.66, "volume": 222937.0}, {"date": "2021-04-05", "close": 46.7, "volume": 257341.0}, {"date": "2021-04-06", "close": 45.28, "volume": 317455.0}, {"date": "2021-04-07", "close": 44.38, "volume": 242977.0}, {"date": "2021-04-08", "close": 44.04, "volume": 281812.0}, {"date": "2021-04-09", "close": 45.39, "volume": 402789.0}, {"date": "2021-04-12", "close": 44.45, "volume": 269823.0}, {"date": "2021-04-13", "close": 43.77, "volume": 251235.0}, {"date": "2021-04-14", "close": 43.92, "volume": 318121.0}, {"date": "2021-04-15", "close": 44.19, "volume": 332384.0}, {"date": "2021-04-16", "close": 43.72, "volume": 163358.0}, {"date": "2021-04-19", "close": 42.96, "volume": 306399.0}, {"date": "2021-04-20", "close": 41.97, "volume": 221189.0}, {"date": "2021-04-21", "close": 43.46, "volume": 342063.0}, {"date": "2021-04-22", "close": 42.7, "volume": 187315.0}, {"date": "2021-04-23", "close": 43.87, "volume": 214395.0}, {"date": "2021-04-26", "close": 44.35, "volume": 238742.0}, {"date": "2021-04-27", "close": 44.66, "volume": 236947.0}, {"date": "2021-04-28", "close": 44.4, "volume": 243241.0}, {"date": "2021-04-29", "close": 44.66, "volume": 195936.0}, {"date": "2021-04-30", "close": 43.28, "volume": 325237.0}, {"date": "2021-05-03", "close": 43.66, "volume": 219455.0}, {"date": "2021-05-04", "close": 43.08, "volume": 318072.0}, {"date": "2021-05-05", "close": 48.22, "volume": 347893.0}, {"date": "2021-05-06", "close": 50.66, "volume": 613772.0}, {"date": "2021-05-07", "close": 53.98, "volume": 435506.0}, {"date": "2021-05-10", "close": 51.96, "volume": 323734.0}, {"date": "2021-05-11", "close": 51.5, "volume": 372505.0}, {"date": "2021-05-12", "close": 49.54, "volume": 205329.0}, {"date": "2021-05-13", "close": 51.5, "volume": 232272.0}, {"date": "2021-05-14", "close": 52.38, "volume": 150613.0}, {"date": "2021-05-17", "close": 52.82, "volume": 134300.0}, {"date": "2021-05-18", "close": 51.79, "volume": 152434.0}, {"date": "2021-05-19", "close": 51.54, "volume": 196259.0}, {"date": "2021-05-20", "close": 51.38, "volume": 263401.0}, {"date": "2021-05-21", "close": 51.61, "volume": 180747.0}, {"date": "2021-05-24", "close": 51.78, "volume": 105264.0}, {"date": "2021-05-25", "close": 50.7, "volume": 149547.0}, {"date": "2021-05-26", "close": 51.43, "volume": 373680.0}, {"date": "2021-05-27", "close": 50.04, "volume": 593860.0}, {"date": "2021-05-28", "close": 50.6, "volume": 477868.0}, {"date": "2021-06-01", "close": 51.74, "volume": 280325.0}, {"date": "2021-06-02", "close": 51.59, "volume": 368256.0}, {"date": "2021-06-03", "close": 52.48, "volume": 254067.0}, {"date": "2021-06-04", "close": 53.8, "volume": 229124.0}, {"date": "2021-06-07", "close": 53.86, "volume": 432787.0}, {"date": "2021-06-08", "close": 54.72, "volume": 260132.0}, {"date": "2021-06-09", "close": 53.79, "volume": 227649.0}, {"date": "2021-06-10", "close": 53.47, "volume": 153065.0}, {"date": "2021-06-11", "close": 53.94, "volume": 118375.0}, {"date": "2021-06-14", "close": 52.86, "volume": 149531.0}, {"date": "2021-06-15", "close": 52.7, "volume": 280138.0}, {"date": "2021-06-16", "close": 51.98, "volume": 158201.0}, {"date": "2021-06-17", "close": 50.5, "volume": 174832.0}, {"date": "2021-06-18", "close": 49.24, "volume": 384712.0}, {"date": "2021-06-21", "close": 50.18, "volume": 144014.0}, {"date": "2021-06-22", "close": 50.04, "volume": 180048.0}, {"date": "2021-06-23", "close": 50.44, "volume": 162906.0}, {"date": "2021-06-24", "close": 51.91, "volume": 188665.0}, {"date": "2021-06-25", "close": 51.11, "volume": 605946.0}, {"date": "2021-06-28", "close": 50.68, "volume": 275453.0}, {"date": "2021-06-29", "close": 50.64, "volume": 101171.0}, {"date": "2021-06-30", "close": 50.57, "volume": 170241.0}, {"date": "2021-07-01", "close": 51.29, "volume": 153427.0}, {"date": "2021-07-02", "close": 50.88, "volume": 88000.0}, {"date": "2021-07-06", "close": 50.0, "volume": 142035.0}, {"date": "2021-07-07", "close": 49.8, "volume": 166658.0}, {"date": "2021-07-08", "close": 49.27, "volume": 215802.0}, {"date": "2021-07-09", "close": 50.22, "volume": 179801.0}, {"date": "2021-07-12", "close": 50.21, "volume": 106161.0}, {"date": "2021-07-13", "close": 48.97, "volume": 111723.0}, {"date": "2021-07-14", "close": 48.34, "volume": 101780.0}, {"date": "2021-07-15", "close": 47.75, "volume": 99212.0}, {"date": "2021-07-16", "close": 47.0, "volume": 192172.0}, {"date": "2021-07-19", "close": 46.34, "volume": 268896.0}, {"date": "2021-07-20", "close": 47.18, "volume": 306934.0}, {"date": "2021-07-21", "close": 47.84, "volume": 347013.0}, {"date": "2021-07-22", "close": 46.85, "volume": 139256.0}, {"date": "2021-07-23", "close": 47.79, "volume": 125629.0}, {"date": "2021-07-26", "close": 48.5, "volume": 125725.0}, {"date": "2021-07-27", "close": 47.72, "volume": 136620.0}, {"date": "2021-07-28", "close": 48.4, "volume": 116425.0}, {"date": "2021-07-29", "close": 49.64, "volume": 110227.0}, {"date": "2021-07-30", "close": 49.0, "volume": 161519.0}, {"date": "2021-08-02", "close": 48.39, "volume": 156839.0}, {"date": "2021-08-03", "close": 49.15, "volume": 122318.0}, {"date": "2021-08-04", "close": 53.81, "volume": 305893.0}, {"date": "2021-08-05", "close": 51.6, "volume": 216476.0}, {"date": "2021-08-06", "close": 52.93, "volume": 132188.0}, {"date": "2021-08-09", "close": 51.97, "volume": 91797.0}, {"date": "2021-08-10", "close": 53.33, "volume": 141884.0}, {"date": "2021-08-11", "close": 55.68, "volume": 277687.0}, {"date": "2021-08-12", "close": 55.3, "volume": 188953.0}, {"date": "2021-08-13", "close": 55.4, "volume": 117626.0}, {"date": "2021-08-16", "close": 54.57, "volume": 137539.0}, {"date": "2021-08-17", "close": 53.77, "volume": 166385.0}, {"date": "2021-08-18", "close": 53.99, "volume": 247980.0}, {"date": "2021-08-19", "close": 52.84, "volume": 200389.0}, {"date": "2021-08-20", "close": 54.44, "volume": 194604.0}, {"date": "2021-08-23", "close": 54.33, "volume": 207587.0}, {"date": "2021-08-24", "close": 55.29, "volume": 112427.0}, {"date": "2021-08-25", "close": 56.18, "volume": 158046.0}, {"date": "2021-08-26", "close": 55.44, "volume": 156324.0}, {"date": "2021-08-27", "close": 57.62, "volume": 239888.0}, {"date": "2021-08-30", "close": 56.83, "volume": 129313.0}, {"date": "2021-08-31", "close": 57.25, "volume": 367204.0}, {"date": "2021-09-01", "close": 56.51, "volume": 176026.0}, {"date": "2021-09-02", "close": 57.98, "volume": 170967.0}, {"date": "2021-09-03", "close": 58.47, "volume": 172029.0}, {"date": "2021-09-07", "close": 57.85, "volume": 174182.0}, {"date": "2021-09-08", "close": 56.96, "volume": 273336.0}, {"date": "2021-09-09", "close": 58.0, "volume": 339877.0}, {"date": "2021-09-10", "close": 57.58, "volume": 306419.0}, {"date": "2021-09-13", "close": 57.47, "volume": 204418.0}, {"date": "2021-09-14", "close": 56.21, "volume": 219849.0}, {"date": "2021-09-15", "close": 57.95, "volume": 391419.0}, {"date": "2021-09-16", "close": 58.34, "volume": 237821.0}, {"date": "2021-09-17", "close": 57.95, "volume": 707013.0}, {"date": "2021-09-20", "close": 56.33, "volume": 235586.0}, {"date": "2021-09-21", "close": 55.71, "volume": 259522.0}, {"date": "2021-09-22", "close": 57.37, "volume": 201165.0}, {"date": "2021-09-23", "close": 58.13, "volume": 202928.0}, {"date": "2021-09-24", "close": 58.91, "volume": 255541.0}, {"date": "2021-09-27", "close": 60.08, "volume": 336988.0}, {"date": "2021-09-28", "close": 60.57, "volume": 422274.0}, {"date": "2021-09-29", "close": 60.03, "volume": 191604.0}, {"date": "2021-09-30", "close": 58.26, "volume": 159806.0}, {"date": "2021-10-01", "close": 59.01, "volume": 519058.0}, {"date": "2021-10-04", "close": 58.9, "volume": 189361.0}, {"date": "2021-10-05", "close": 59.27, "volume": 246221.0}, {"date": "2021-10-06", "close": 58.69, "volume": 137707.0}, {"date": "2021-10-07", "close": 59.56, "volume": 230630.0}, {"date": "2021-10-08", "close": 59.28, "volume": 182509.0}, {"date": "2021-10-11", "close": 60.87, "volume": 315420.0}, {"date": "2021-10-12", "close": 60.59, "volume": 113159.0}, {"date": "2021-10-13", "close": 60.45, "volume": 93947.0}, {"date": "2021-10-14", "close": 61.69, "volume": 211680.0}, {"date": "2021-10-15", "close": 60.59, "volume": 258964.0}, {"date": "2021-10-18", "close": 59.6, "volume": 169780.0}, {"date": "2021-10-19", "close": 60.63, "volume": 150100.0}, {"date": "2021-10-20", "close": 60.47, "volume": 149390.0}, {"date": "2021-10-21", "close": 60.56, "volume": 120267.0}, {"date": "2021-10-22", "close": 60.31, "volume": 145246.0}, {"date": "2021-10-25", "close": 60.57, "volume": 126416.0}, {"date": "2021-10-26", "close": 59.83, "volume": 118067.0}, {"date": "2021-10-27", "close": 58.91, "volume": 133401.0}, {"date": "2021-10-28", "close": 59.58, "volume": 124257.0}, {"date": "2021-10-29", "close": 60.21, "volume": 152555.0}, {"date": "2021-11-01", "close": 62.01, "volume": 394776.0}, {"date": "2021-11-02", "close": 64.65, "volume": 685801.0}, {"date": "2021-11-03", "close": 64.56, "volume": 426120.0}, {"date": "2021-11-04", "close": 63.31, "volume": 251381.0}, {"date": "2021-11-05", "close": 66.1, "volume": 289530.0}, {"date": "2021-11-08", "close": 65.56, "volume": 239942.0}, {"date": "2021-11-09", "close": 65.89, "volume": 290259.0}, {"date": "2021-11-10", "close": 66.08, "volume": 374144.0}, {"date": "2021-11-11", "close": 67.39, "volume": 261609.0}, {"date": "2021-11-12", "close": 67.51, "volume": 172823.0}, {"date": "2021-11-15", "close": 68.05, "volume": 148625.0}, {"date": "2021-11-16", "close": 67.91, "volume": 258687.0}, {"date": "2021-11-17", "close": 67.54, "volume": 155534.0}, {"date": "2021-11-18", "close": 67.91, "volume": 213813.0}, {"date": "2021-11-19", "close": 67.08, "volume": 159914.0}, {"date": "2021-11-22", "close": 66.78, "volume": 160747.0}, {"date": "2021-11-23", "close": 67.35, "volume": 161144.0}, {"date": "2021-11-24", "close": 66.39, "volume": 601904.0}, {"date": "2021-11-26", "close": 63.4, "volume": 150943.0}, {"date": "2021-11-29", "close": 62.74, "volume": 190412.0}, {"date": "2021-11-30", "close": 61.67, "volume": 490111.0}, {"date": "2021-12-01", "close": 60.44, "volume": 307339.0}, {"date": "2021-12-02", "close": 62.03, "volume": 183572.0}, {"date": "2021-12-03", "close": 61.7, "volume": 155639.0}, {"date": "2021-12-06", "close": 62.58, "volume": 143052.0}, {"date": "2021-12-07", "close": 63.75, "volume": 162008.0}, {"date": "2021-12-08", "close": 63.58, "volume": 300182.0}, {"date": "2021-12-09", "close": 62.57, "volume": 171215.0}, {"date": "2021-12-10", "close": 63.11, "volume": 184642.0}, {"date": "2021-12-13", "close": 61.31, "volume": 119951.0}, {"date": "2021-12-14", "close": 61.26, "volume": 187001.0}, {"date": "2021-12-15", "close": 61.66, "volume": 336234.0}, {"date": "2021-12-16", "close": 60.27, "volume": 233528.0}, {"date": "2021-12-17", "close": 60.24, "volume": 437825.0}, {"date": "2021-12-20", "close": 58.69, "volume": 226624.0}, {"date": "2021-12-21", "close": 60.47, "volume": 227871.0}, {"date": "2021-12-22", "close": 62.89, "volume": 430507.0}, {"date": "2021-12-23", "close": 63.72, "volume": 134976.0}, {"date": "2021-12-27", "close": 65.29, "volume": 295271.0}, {"date": "2021-12-28", "close": 64.63, "volume": 123577.0}, {"date": "2021-12-29", "close": 64.91, "volume": 112000.0}, {"date": "2021-12-30", "close": 64.1, "volume": 127621.0}, {"date": "2021-12-31", "close": 65.73, "volume": 217976.0}, {"date": "2022-01-03", "close": 64.9, "volume": 308631.0}, {"date": "2022-01-04", "close": 64.85, "volume": 170104.0}, {"date": "2022-01-05", "close": 63.56, "volume": 132816.0}, {"date": "2022-01-06", "close": 63.05, "volume": 172315.0}, {"date": "2022-01-07", "close": 61.25, "volume": 165512.0}, {"date": "2022-01-10", "close": 60.51, "volume": 163493.0}, {"date": "2022-01-11", "close": 62.68, "volume": 253796.0}, {"date": "2022-01-12", "close": 63.34, "volume": 221460.0}, {"date": "2022-01-13", "close": 63.1, "volume": 142127.0}, {"date": "2022-01-14", "close": 63.71, "volume": 194792.0}, {"date": "2022-01-18", "close": 62.33, "volume": 197008.0}, {"date": "2022-01-19", "close": 61.09, "volume": 221889.0}, {"date": "2022-01-20", "close": 59.26, "volume": 247748.0}, {"date": "2022-01-21", "close": 57.34, "volume": 275991.0}, {"date": "2022-01-24", "close": 57.66, "volume": 356950.0}, {"date": "2022-01-25", "close": 55.31, "volume": 277016.0}, {"date": "2022-01-26", "close": 54.76, "volume": 275949.0}, {"date": "2022-01-27", "close": 53.7, "volume": 186633.0}, {"date": "2022-01-28", "close": 54.6, "volume": 192707.0}, {"date": "2022-01-31", "close": 55.95, "volume": 296003.0}, {"date": "2022-02-01", "close": 57.11, "volume": 457621.0}, {"date": "2022-02-02", "close": 58.1, "volume": 360406.0}, {"date": "2022-02-03", "close": 56.87, "volume": 311242.0}, {"date": "2022-02-04", "close": 56.06, "volume": 343352.0}, {"date": "2022-02-07", "close": 56.0, "volume": 333235.0}, {"date": "2022-02-08", "close": 57.48, "volume": 402200.0}, {"date": "2022-02-09", "close": 58.62, "volume": 476233.0}, {"date": "2022-02-10", "close": 56.15, "volume": 677500.0}, {"date": "2022-02-11", "close": 55.57, "volume": 452954.0}, {"date": "2022-02-14", "close": 55.98, "volume": 467164.0}, {"date": "2022-02-15", "close": 57.14, "volume": 660853.0}, {"date": "2022-02-16", "close": 57.07, "volume": 394194.0}, {"date": "2022-02-17", "close": 54.8, "volume": 447159.0}, {"date": "2022-02-18", "close": 55.22, "volume": 252392.0}, {"date": "2022-02-22", "close": 53.79, "volume": 253887.0}, {"date": "2022-02-23", "close": 53.73, "volume": 399593.0}, {"date": "2022-02-24", "close": 55.64, "volume": 428234.0}, {"date": "2022-02-25", "close": 56.44, "volume": 246920.0}, {"date": "2022-02-28", "close": 56.35, "volume": 569247.0}, {"date": "2022-03-01", "close": 54.2, "volume": 346913.0}, {"date": "2022-03-02", "close": 56.99, "volume": 305820.0}, {"date": "2022-03-03", "close": 56.64, "volume": 291201.0}, {"date": "2022-03-04", "close": 56.52, "volume": 364921.0}, {"date": "2022-03-07", "close": 53.34, "volume": 311023.0}, {"date": "2022-03-08", "close": 53.85, "volume": 465896.0}, {"date": "2022-03-09", "close": 56.15, "volume": 236579.0}, {"date": "2022-03-10", "close": 56.4, "volume": 213138.0}, {"date": "2022-03-11", "close": 56.14, "volume": 206426.0}, {"date": "2022-03-14", "close": 54.89, "volume": 236037.0}, {"date": "2022-03-15", "close": 56.49, "volume": 261249.0}, {"date": "2022-03-16", "close": 57.65, "volume": 296872.0}, {"date": "2022-03-17", "close": 57.49, "volume": 232470.0}, {"date": "2022-03-18", "close": 58.21, "volume": 471306.0}, {"date": "2022-03-21", "close": 57.6, "volume": 208051.0}, {"date": "2022-03-22", "close": 58.16, "volume": 243121.0}, {"date": "2022-03-23", "close": 57.14, "volume": 251635.0}, {"date": "2022-03-24", "close": 57.81, "volume": 163807.0}, {"date": "2022-03-25", "close": 56.97, "volume": 168306.0}, {"date": "2022-03-28", "close": 55.78, "volume": 157996.0}, {"date": "2022-03-29", "close": 57.69, "volume": 241916.0}, {"date": "2022-03-30", "close": 56.61, "volume": 209068.0}, {"date": "2022-03-31", "close": 55.4, "volume": 183384.0}, {"date": "2022-04-01", "close": 54.93, "volume": 326927.0}, {"date": "2022-04-04", "close": 54.4, "volume": 241923.0}, {"date": "2022-04-05", "close": 52.59, "volume": 424141.0}, {"date": "2022-04-06", "close": 50.64, "volume": 380591.0}, {"date": "2022-04-07", "close": 49.99, "volume": 455301.0}, {"date": "2022-04-08", "close": 49.53, "volume": 534216.0}, {"date": "2022-04-11", "close": 48.48, "volume": 306668.0}, {"date": "2022-04-12", "close": 48.47, "volume": 261715.0}, {"date": "2022-04-13", "close": 49.91, "volume": 245615.0}, {"date": "2022-04-14", "close": 49.06, "volume": 146261.0}, {"date": "2022-04-18", "close": 49.68, "volume": 224631.0}, {"date": "2022-04-19", "close": 51.28, "volume": 212411.0}, {"date": "2022-04-20", "close": 53.09, "volume": 223731.0}, {"date": "2022-04-21", "close": 52.72, "volume": 217719.0}, {"date": "2022-04-22", "close": 50.86, "volume": 240854.0}, {"date": "2022-04-25", "close": 51.65, "volume": 291887.0}, {"date": "2022-04-26", "close": 49.76, "volume": 253293.0}, {"date": "2022-04-27", "close": 51.08, "volume": 414639.0}, {"date": "2022-04-28", "close": 52.82, "volume": 245653.0}, {"date": "2022-04-29", "close": 51.63, "volume": 253711.0}, {"date": "2022-05-02", "close": 51.68, "volume": 201795.0}, {"date": "2022-05-03", "close": 52.31, "volume": 145874.0}, {"date": "2022-05-04", "close": 57.16, "volume": 664369.0}, {"date": "2022-05-05", "close": 56.29, "volume": 364305.0}, {"date": "2022-05-06", "close": 55.42, "volume": 237822.0}, {"date": "2022-05-09", "close": 55.63, "volume": 339084.0}, {"date": "2022-05-10", "close": 55.32, "volume": 260461.0}, {"date": "2022-05-11", "close": 53.82, "volume": 297895.0}, {"date": "2022-05-12", "close": 54.42, "volume": 330906.0}, {"date": "2022-05-13", "close": 55.95, "volume": 415950.0}, {"date": "2022-05-16", "close": 55.17, "volume": 251384.0}, {"date": "2022-05-17", "close": 57.01, "volume": 485186.0}, {"date": "2022-05-18", "close": 55.46, "volume": 287609.0}, {"date": "2022-05-19", "close": 54.38, "volume": 273638.0}, {"date": "2022-05-20", "close": 54.3, "volume": 284507.0}, {"date": "2022-05-23", "close": 54.43, "volume": 264648.0}, {"date": "2022-05-24", "close": 53.01, "volume": 287810.0}, {"date": "2022-05-25", "close": 54.61, "volume": 179517.0}, {"date": "2022-05-26", "close": 55.72, "volume": 142024.0}, {"date": "2022-05-27", "close": 57.5, "volume": 200581.0}, {"date": "2022-05-31", "close": 57.58, "volume": 253614.0}, {"date": "2022-06-01", "close": 56.56, "volume": 198317.0}, {"date": "2022-06-02", "close": 58.32, "volume": 138829.0}, {"date": "2022-06-03", "close": 57.26, "volume": 184434.0}, {"date": "2022-06-06", "close": 58.86, "volume": 186599.0}, {"date": "2022-06-07", "close": 59.37, "volume": 165808.0}, {"date": "2022-06-08", "close": 58.41, "volume": 306707.0}, {"date": "2022-06-09", "close": 57.4, "volume": 228746.0}, {"date": "2022-06-10", "close": 55.8, "volume": 256867.0}, {"date": "2022-06-13", "close": 53.13, "volume": 400467.0}, {"date": "2022-06-14", "close": 52.99, "volume": 310083.0}, {"date": "2022-06-15", "close": 54.55, "volume": 371474.0}, {"date": "2022-06-16", "close": 48.88, "volume": 451025.0}, {"date": "2022-06-17", "close": 50.41, "volume": 627673.0}, {"date": "2022-06-21", "close": 49.7, "volume": 321949.0}, {"date": "2022-06-22", "close": 49.97, "volume": 408073.0}, {"date": "2022-06-23", "close": 49.39, "volume": 308035.0}, {"date": "2022-06-24", "close": 52.27, "volume": 969907.0}, {"date": "2022-06-27", "close": 54.7, "volume": 423059.0}, {"date": "2022-06-28", "close": 54.21, "volume": 1109146.0}, {"date": "2022-06-29", "close": 53.47, "volume": 389857.0}, {"date": "2022-06-30", "close": 53.27, "volume": 426117.0}, {"date": "2022-07-01", "close": 53.0, "volume": 303085.0}, {"date": "2022-07-05", "close": 52.82, "volume": 316370.0}, {"date": "2022-07-06", "close": 53.11, "volume": 295483.0}, {"date": "2022-07-07", "close": 56.47, "volume": 293755.0}, {"date": "2022-07-08", "close": 56.43, "volume": 317248.0}, {"date": "2022-07-11", "close": 56.69, "volume": 312240.0}, {"date": "2022-07-12", "close": 56.68, "volume": 267158.0}, {"date": "2022-07-13", "close": 57.05, "volume": 218735.0}, {"date": "2022-07-14", "close": 56.62, "volume": 248863.0}, {"date": "2022-07-15", "close": 59.34, "volume": 279984.0}, {"date": "2022-07-18", "close": 59.12, "volume": 358418.0}, {"date": "2022-07-19", "close": 61.75, "volume": 166320.0}, {"date": "2022-07-20", "close": 62.59, "volume": 214470.0}, {"date": "2022-07-21", "close": 63.32, "volume": 170805.0}, {"date": "2022-07-22", "close": 62.21, "volume": 187645.0}, {"date": "2022-07-25", "close": 62.28, "volume": 234763.0}, {"date": "2022-07-26", "close": 61.52, "volume": 329578.0}, {"date": "2022-07-27", "close": 62.8, "volume": 497543.0}, {"date": "2022-07-28", "close": 64.29, "volume": 305435.0}, {"date": "2022-07-29", "close": 64.72, "volume": 221000.0}, {"date": "2022-08-01", "close": 65.51, "volume": 271898.0}, {"date": "2022-08-02", "close": 64.48, "volume": 246342.0}, {"date": "2022-08-03", "close": 67.16, "volume": 326143.0}, {"date": "2022-08-04", "close": 67.17, "volume": 209180.0}, {"date": "2022-08-05", "close": 66.8, "volume": 225613.0}, {"date": "2022-08-08", "close": 67.47, "volume": 307794.0}, {"date": "2022-08-09", "close": 66.31, "volume": 275606.0}, {"date": "2022-08-10", "close": 67.61, "volume": 240639.0}, {"date": "2022-08-11", "close": 68.12, "volume": 197831.0}, {"date": "2022-08-12", "close": 69.53, "volume": 201487.0}, {"date": "2022-08-15", "close": 70.01, "volume": 126622.0}, {"date": "2022-08-16", "close": 69.4, "volume": 199815.0}, {"date": "2022-08-17", "close": 69.1, "volume": 120611.0}, {"date": "2022-08-18", "close": 70.49, "volume": 252437.0}, {"date": "2022-08-19", "close": 69.67, "volume": 142813.0}, {"date": "2022-08-22", "close": 67.58, "volume": 142440.0}, {"date": "2022-08-23", "close": 67.86, "volume": 266012.0}, {"date": "2022-08-24", "close": 68.45, "volume": 207450.0}, {"date": "2022-08-25", "close": 70.85, "volume": 202277.0}, {"date": "2022-08-26", "close": 67.59, "volume": 194675.0}, {"date": "2022-08-29", "close": 67.01, "volume": 152051.0}, {"date": "2022-08-30", "close": 65.87, "volume": 177102.0}, {"date": "2022-08-31", "close": 65.48, "volume": 265348.0}, {"date": "2022-09-01", "close": 64.72, "volume": 227750.0}, {"date": "2022-09-02", "close": 64.19, "volume": 149296.0}, {"date": "2022-09-06", "close": 62.75, "volume": 209525.0}, {"date": "2022-09-07", "close": 64.29, "volume": 169453.0}, {"date": "2022-09-08", "close": 64.38, "volume": 182784.0}, {"date": "2022-09-09", "close": 65.97, "volume": 161279.0}, {"date": "2022-09-12", "close": 67.24, "volume": 153559.0}, {"date": "2022-09-13", "close": 65.5, "volume": 270991.0}, {"date": "2022-09-14", "close": 65.07, "volume": 197005.0}, {"date": "2022-09-15", "close": 64.63, "volume": 199494.0}, {"date": "2022-09-16", "close": 64.98, "volume": 660650.0}, {"date": "2022-09-19", "close": 65.24, "volume": 189462.0}, {"date": "2022-09-20", "close": 63.86, "volume": 289169.0}, {"date": "2022-09-21", "close": 62.9, "volume": 246547.0}, {"date": "2022-09-22", "close": 61.42, "volume": 188264.0}, {"date": "2022-09-23", "close": 60.12, "volume": 297090.0}, {"date": "2022-09-26", "close": 59.45, "volume": 208107.0}, {"date": "2022-09-27", "close": 59.89, "volume": 193801.0}, {"date": "2022-09-28", "close": 61.7, "volume": 192210.0}, {"date": "2022-09-29", "close": 60.32, "volume": 248697.0}, {"date": "2022-09-30", "close": 60.02, "volume": 301541.0}, {"date": "2022-10-03", "close": 62.91, "volume": 214524.0}, {"date": "2022-10-04", "close": 64.14, "volume": 375245.0}, {"date": "2022-10-05", "close": 64.8, "volume": 236259.0}, {"date": "2022-10-06", "close": 65.37, "volume": 163939.0}, {"date": "2022-10-07", "close": 63.52, "volume": 189681.0}, {"date": "2022-10-10", "close": 62.97, "volume": 159741.0}, {"date": "2022-10-11", "close": 61.2, "volume": 218139.0}, {"date": "2022-10-12", "close": 60.45, "volume": 141123.0}, {"date": "2022-10-13", "close": 62.13, "volume": 241314.0}, {"date": "2022-10-14", "close": 60.71, "volume": 197506.0}, {"date": "2022-10-17", "close": 62.69, "volume": 300500.0}, {"date": "2022-10-18", "close": 64.23, "volume": 257375.0}, {"date": "2022-10-19", "close": 63.8, "volume": 261034.0}, {"date": "2022-10-20", "close": 62.63, "volume": 157097.0}, {"date": "2022-10-21", "close": 64.65, "volume": 182979.0}, {"date": "2022-10-24", "close": 65.34, "volume": 147468.0}, {"date": "2022-10-25", "close": 68.01, "volume": 230158.0}, {"date": "2022-10-26", "close": 68.08, "volume": 299808.0}, {"date": "2022-10-27", "close": 68.45, "volume": 164736.0}, {"date": "2022-10-28", "close": 70.2, "volume": 177040.0}, {"date": "2022-10-31", "close": 69.63, "volume": 257029.0}, {"date": "2022-11-01", "close": 70.34, "volume": 350095.0}, {"date": "2022-11-02", "close": 71.02, "volume": 563463.0}, {"date": "2022-11-03", "close": 72.82, "volume": 368011.0}, {"date": "2022-11-04", "close": 74.76, "volume": 299602.0}, {"date": "2022-11-07", "close": 76.5, "volume": 259763.0}, {"date": "2022-11-08", "close": 77.19, "volume": 196696.0}, {"date": "2022-11-09", "close": 74.36, "volume": 201484.0}, {"date": "2022-11-10", "close": 78.13, "volume": 495505.0}, {"date": "2022-11-11", "close": 79.22, "volume": 313498.0}, {"date": "2022-11-14", "close": 80.01, "volume": 348125.0}, {"date": "2022-11-15", "close": 81.2, "volume": 393562.0}, {"date": "2022-11-16", "close": 80.27, "volume": 240824.0}, {"date": "2022-11-17", "close": 80.36, "volume": 342821.0}, {"date": "2022-11-18", "close": 81.37, "volume": 377533.0}, {"date": "2022-11-21", "close": 80.31, "volume": 235992.0}, {"date": "2022-11-22", "close": 79.7, "volume": 334701.0}, {"date": "2022-11-23", "close": 78.75, "volume": 313378.0}, {"date": "2022-11-25", "close": 79.75, "volume": 90089.0}, {"date": "2022-11-28", "close": 77.28, "volume": 212385.0}, {"date": "2022-11-29", "close": 76.84, "volume": 313265.0}, {"date": "2022-11-30", "close": 80.44, "volume": 318062.0}, {"date": "2022-12-01", "close": 81.95, "volume": 180053.0}, {"date": "2022-12-02", "close": 80.66, "volume": 278344.0}, {"date": "2022-12-05", "close": 78.39, "volume": 144342.0}, {"date": "2022-12-06", "close": 77.35, "volume": 271121.0}, {"date": "2022-12-07", "close": 76.92, "volume": 230096.0}, {"date": "2022-12-08", "close": 77.21, "volume": 285851.0}, {"date": "2022-12-09", "close": 75.59, "volume": 217674.0}, {"date": "2022-12-12", "close": 77.2, "volume": 401431.0}, {"date": "2022-12-13", "close": 78.07, "volume": 338909.0}, {"date": "2022-12-14", "close": 77.49, "volume": 234628.0}, {"date": "2022-12-15", "close": 74.55, "volume": 235926.0}, {"date": "2022-12-16", "close": 73.51, "volume": 1145656.0}, {"date": "2022-12-19", "close": 73.27, "volume": 192442.0}, {"date": "2022-12-20", "close": 72.96, "volume": 233290.0}, {"date": "2022-12-21", "close": 73.96, "volume": 272590.0}, {"date": "2022-12-22", "close": 72.89, "volume": 228026.0}, {"date": "2022-12-23", "close": 73.21, "volume": 129976.0}, {"date": "2022-12-27", "close": 73.51, "volume": 127085.0}, {"date": "2022-12-28", "close": 71.68, "volume": 167443.0}, {"date": "2022-12-29", "close": 73.7, "volume": 146804.0}, {"date": "2022-12-30", "close": 71.9, "volume": 287077.0}, {"date": "2023-01-03", "close": 73.1, "volume": 287599.0}, {"date": "2023-01-04", "close": 73.91, "volume": 275372.0}, {"date": "2023-01-05", "close": 73.44, "volume": 241425.0}, {"date": "2023-01-06", "close": 75.48, "volume": 294441.0}, {"date": "2023-01-09", "close": 76.02, "volume": 164298.0}, {"date": "2023-01-10", "close": 77.89, "volume": 226371.0}, {"date": "2023-01-11", "close": 78.33, "volume": 139929.0}, {"date": "2023-01-12", "close": 80.54, "volume": 293042.0}, {"date": "2023-01-13", "close": 80.99, "volume": 267585.0}, {"date": "2023-01-17", "close": 80.36, "volume": 168743.0}, {"date": "2023-01-18", "close": 78.0, "volume": 251203.0}, {"date": "2023-01-19", "close": 77.04, "volume": 261535.0}, {"date": "2023-01-20", "close": 78.32, "volume": 238299.0}, {"date": "2023-01-23", "close": 78.45, "volume": 245158.0}, {"date": "2023-01-24", "close": 79.1, "volume": 139160.0}, {"date": "2023-01-25", "close": 78.72, "volume": 192423.0}, {"date": "2023-01-26", "close": 79.36, "volume": 198409.0}, {"date": "2023-01-27", "close": 78.79, "volume": 157600.0}, {"date": "2023-01-30", "close": 78.17, "volume": 210939.0}, {"date": "2023-01-31", "close": 81.09, "volume": 386503.0}, {"date": "2023-02-01", "close": 82.32, "volume": 253145.0}, {"date": "2023-02-02", "close": 84.75, "volume": 354463.0}, {"date": "2023-02-03", "close": 84.2, "volume": 210246.0}, {"date": "2023-02-06", "close": 83.05, "volume": 284018.0}, {"date": "2023-02-07", "close": 82.97, "volume": 457548.0}, {"date": "2023-02-08", "close": 89.12, "volume": 526743.0}, {"date": "2023-02-09", "close": 87.85, "volume": 351407.0}, {"date": "2023-02-10", "close": 88.81, "volume": 318034.0}, {"date": "2023-02-13", "close": 90.3, "volume": 446979.0}, {"date": "2023-02-14", "close": 91.14, "volume": 399456.0}, {"date": "2023-02-15", "close": 91.22, "volume": 232022.0}, {"date": "2023-02-16", "close": 89.5, "volume": 236498.0}, {"date": "2023-02-17", "close": 89.79, "volume": 257042.0}, {"date": "2023-02-21", "close": 87.33, "volume": 231580.0}, {"date": "2023-02-22", "close": 86.96, "volume": 159126.0}, {"date": "2023-02-23", "close": 84.12, "volume": 851672.0}, {"date": "2023-02-24", "close": 83.97, "volume": 277342.0}, {"date": "2023-02-27", "close": 84.28, "volume": 226858.0}, {"date": "2023-02-28", "close": 84.38, "volume": 387154.0}, {"date": "2023-03-01", "close": 85.25, "volume": 292532.0}, {"date": "2023-03-02", "close": 85.46, "volume": 322744.0}, {"date": "2023-03-03", "close": 86.42, "volume": 183632.0}, {"date": "2023-03-06", "close": 85.85, "volume": 234723.0}, {"date": "2023-03-07", "close": 85.77, "volume": 230812.0}, {"date": "2023-03-08", "close": 86.17, "volume": 212221.0}, {"date": "2023-03-09", "close": 85.36, "volume": 187474.0}, {"date": "2023-03-10", "close": 83.61, "volume": 500448.0}, {"date": "2023-03-13", "close": 82.11, "volume": 320471.0}, {"date": "2023-03-14", "close": 84.66, "volume": 272304.0}, {"date": "2023-03-15", "close": 81.22, "volume": 291539.0}, {"date": "2023-03-16", "close": 83.53, "volume": 353029.0}, {"date": "2023-03-17", "close": 81.95, "volume": 496819.0}, {"date": "2023-03-20", "close": 82.97, "volume": 287187.0}, {"date": "2023-03-21", "close": 84.3, "volume": 223020.0}, {"date": "2023-03-22", "close": 82.73, "volume": 226771.0}, {"date": "2023-03-23", "close": 84.05, "volume": 463728.0}, {"date": "2023-03-24", "close": 83.71, "volume": 173121.0}, {"date": "2023-03-27", "close": 84.28, "volume": 176232.0}, {"date": "2023-03-28", "close": 83.89, "volume": 159891.0}, {"date": "2023-03-29", "close": 84.51, "volume": 294264.0}, {"date": "2023-03-30", "close": 84.66, "volume": 261061.0}, {"date": "2023-03-31", "close": 86.77, "volume": 347007.0}, {"date": "2023-04-03", "close": 87.77, "volume": 376700.0}, {"date": "2023-04-04", "close": 83.61, "volume": 310496.0}, {"date": "2023-04-05", "close": 80.26, "volume": 287731.0}, {"date": "2023-04-06", "close": 77.44, "volume": 307855.0}, {"date": "2023-04-10", "close": 80.53, "volume": 560266.0}, {"date": "2023-04-11", "close": 80.0, "volume": 295794.0}, {"date": "2023-04-12", "close": 80.81, "volume": 288208.0}, {"date": "2023-04-13", "close": 81.4, "volume": 247564.0}, {"date": "2023-04-14", "close": 80.49, "volume": 313732.0}, {"date": "2023-04-17", "close": 80.06, "volume": 196104.0}, {"date": "2023-04-18", "close": 80.38, "volume": 238210.0}, {"date": "2023-04-19", "close": 78.7, "volume": 155807.0}, {"date": "2023-04-20", "close": 79.1, "volume": 178199.0}, {"date": "2023-04-21", "close": 79.15, "volume": 361255.0}, {"date": "2023-04-24", "close": 79.55, "volume": 231345.0}, {"date": "2023-04-25", "close": 77.02, "volume": 248727.0}, {"date": "2023-04-26", "close": 77.28, "volume": 340240.0}, {"date": "2023-04-27", "close": 78.38, "volume": 231803.0}, {"date": "2023-04-28", "close": 78.89, "volume": 280598.0}, {"date": "2023-05-01", "close": 79.56, "volume": 243070.0}, {"date": "2023-05-02", "close": 79.49, "volume": 455763.0}, {"date": "2023-05-03", "close": 79.65, "volume": 586849.0}, {"date": "2023-05-04", "close": 78.51, "volume": 410590.0}, {"date": "2023-05-05", "close": 80.92, "volume": 389955.0}, {"date": "2023-05-08", "close": 80.4, "volume": 250293.0}, {"date": "2023-05-09", "close": 79.77, "volume": 154640.0}, {"date": "2023-05-10", "close": 81.24, "volume": 224344.0}, {"date": "2023-05-11", "close": 81.57, "volume": 217926.0}, {"date": "2023-05-12", "close": 83.35, "volume": 344900.0}, {"date": "2023-05-15", "close": 83.06, "volume": 180218.0}, {"date": "2023-05-16", "close": 82.99, "volume": 245925.0}, {"date": "2023-05-17", "close": 85.24, "volume": 255554.0}, {"date": "2023-05-18", "close": 85.71, "volume": 162345.0}, {"date": "2023-05-19", "close": 85.58, "volume": 244985.0}, {"date": "2023-05-22", "close": 85.97, "volume": 178825.0}, {"date": "2023-05-23", "close": 85.22, "volume": 273999.0}, {"date": "2023-05-24", "close": 84.96, "volume": 257246.0}, {"date": "2023-05-25", "close": 88.77, "volume": 295531.0}, {"date": "2023-05-26", "close": 89.82, "volume": 201541.0}, {"date": "2023-05-30", "close": 88.28, "volume": 369458.0}, {"date": "2023-05-31", "close": 87.49, "volume": 484678.0}, {"date": "2023-06-01", "close": 86.82, "volume": 266240.0}, {"date": "2023-06-02", "close": 90.15, "volume": 257937.0}, {"date": "2023-06-05", "close": 88.16, "volume": 149104.0}, {"date": "2023-06-06", "close": 90.13, "volume": 256923.0}, {"date": "2023-06-07", "close": 93.46, "volume": 273222.0}, {"date": "2023-06-08", "close": 93.38, "volume": 195782.0}, {"date": "2023-06-09", "close": 92.53, "volume": 162836.0}, {"date": "2023-06-12", "close": 94.52, "volume": 317410.0}, {"date": "2023-06-13", "close": 95.98, "volume": 273129.0}, {"date": "2023-06-14", "close": 95.3, "volume": 242816.0}, {"date": "2023-06-15", "close": 94.61, "volume": 241293.0}, {"date": "2023-06-16", "close": 95.17, "volume": 487321.0}, {"date": "2023-06-20", "close": 94.87, "volume": 215772.0}, {"date": "2023-06-21", "close": 94.53, "volume": 182590.0}, {"date": "2023-06-22", "close": 94.48, "volume": 188286.0}, {"date": "2023-06-23", "close": 90.85, "volume": 770976.0}, {"date": "2023-06-26", "close": 90.19, "volume": 242217.0}, {"date": "2023-06-27", "close": 92.74, "volume": 210501.0}, {"date": "2023-06-28", "close": 93.36, "volume": 154535.0}, {"date": "2023-06-29", "close": 95.54, "volume": 211714.0}, {"date": "2023-06-30", "close": 95.65, "volume": 237246.0}, {"date": "2023-07-03", "close": 96.3, "volume": 78176.0}, {"date": "2023-07-05", "close": 95.59, "volume": 172209.0}, {"date": "2023-07-06", "close": 95.2, "volume": 187494.0}, {"date": "2023-07-07", "close": 95.58, "volume": 175256.0}, {"date": "2023-07-10", "close": 96.95, "volume": 242138.0}, {"date": "2023-07-11", "close": 97.15, "volume": 114805.0}, {"date": "2023-07-12", "close": 97.68, "volume": 258861.0}, {"date": "2023-07-13", "close": 98.35, "volume": 104019.0}, {"date": "2023-07-14", "close": 97.51, "volume": 145989.0}, {"date": "2023-07-17", "close": 98.74, "volume": 129158.0}, {"date": "2023-07-18", "close": 99.02, "volume": 191991.0}, {"date": "2023-07-19", "close": 97.58, "volume": 144012.0}, {"date": "2023-07-20", "close": 96.46, "volume": 132413.0}, {"date": "2023-07-21", "close": 95.78, "volume": 210168.0}, {"date": "2023-07-24", "close": 95.63, "volume": 145454.0}, {"date": "2023-07-25", "close": 96.26, "volume": 165532.0}, {"date": "2023-07-26", "close": 96.66, "volume": 138612.0}, {"date": "2023-07-27", "close": 96.46, "volume": 179694.0}, {"date": "2023-07-28", "close": 94.68, "volume": 344814.0}, {"date": "2023-07-31", "close": 96.64, "volume": 241042.0}, {"date": "2023-08-01", "close": 95.93, "volume": 239885.0}, {"date": "2023-08-02", "close": 94.05, "volume": 240826.0}, {"date": "2023-08-03", "close": 88.79, "volume": 685295.0}, {"date": "2023-08-04", "close": 87.25, "volume": 398606.0}, {"date": "2023-08-07", "close": 86.93, "volume": 335421.0}, {"date": "2023-08-08", "close": 87.29, "volume": 292709.0}, {"date": "2023-08-09", "close": 86.3, "volume": 258341.0}, {"date": "2023-08-10", "close": 86.64, "volume": 424673.0}, {"date": "2023-08-11", "close": 87.68, "volume": 254426.0}, {"date": "2023-08-14", "close": 87.89, "volume": 234561.0}, {"date": "2023-08-15", "close": 85.91, "volume": 170237.0}, {"date": "2023-08-16", "close": 86.3, "volume": 228081.0}, {"date": "2023-08-17", "close": 85.34, "volume": 201582.0}, {"date": "2023-08-18", "close": 85.39, "volume": 194768.0}, {"date": "2023-08-21", "close": 85.76, "volume": 175970.0}, {"date": "2023-08-22", "close": 87.02, "volume": 248018.0}, {"date": "2023-08-23", "close": 88.66, "volume": 188647.0}, {"date": "2023-08-24", "close": 87.8, "volume": 235548.0}, {"date": "2023-08-25", "close": 88.67, "volume": 180492.0}, {"date": "2023-08-28", "close": 90.39, "volume": 171562.0}, {"date": "2023-08-29", "close": 91.91, "volume": 225689.0}, {"date": "2023-08-30", "close": 92.65, "volume": 223173.0}, {"date": "2023-08-31", "close": 93.9, "volume": 369289.0}, {"date": "2023-09-01", "close": 93.96, "volume": 217131.0}, {"date": "2023-09-05", "close": 94.86, "volume": 349552.0}, {"date": "2023-09-06", "close": 96.36, "volume": 218433.0}, {"date": "2023-09-07", "close": 96.24, "volume": 237870.0}, {"date": "2023-09-08", "close": 96.51, "volume": 227705.0}, {"date": "2023-09-11", "close": 96.87, "volume": 279568.0}, {"date": "2023-09-12", "close": 96.3, "volume": 222080.0}, {"date": "2023-09-13", "close": 95.39, "volume": 183629.0}, {"date": "2023-09-14", "close": 97.43, "volume": 206712.0}, {"date": "2023-09-15", "close": 96.87, "volume": 574703.0}, {"date": "2023-09-18", "close": 97.64, "volume": 141630.0}, {"date": "2023-09-19", "close": 96.69, "volume": 186576.0}, {"date": "2023-09-20", "close": 95.65, "volume": 162875.0}, {"date": "2023-09-21", "close": 94.47, "volume": 157272.0}, {"date": "2023-09-22", "close": 94.07, "volume": 159801.0}, {"date": "2023-09-25", "close": 94.6, "volume": 133060.0}, {"date": "2023-09-26", "close": 92.31, "volume": 207779.0}, {"date": "2023-09-27", "close": 94.15, "volume": 271644.0}, {"date": "2023-09-28", "close": 96.29, "volume": 188028.0}, {"date": "2023-09-29", "close": 96.55, "volume": 275196.0}, {"date": "2023-10-02", "close": 96.48, "volume": 229930.0}, {"date": "2023-10-03", "close": 93.38, "volume": 246675.0}, {"date": "2023-10-04", "close": 94.76, "volume": 181151.0}, {"date": "2023-10-05", "close": 94.19, "volume": 197176.0}, {"date": "2023-10-06", "close": 94.34, "volume": 154841.0}, {"date": "2023-10-09", "close": 95.66, "volume": 158643.0}, {"date": "2023-10-10", "close": 96.05, "volume": 151909.0}, {"date": "2023-10-11", "close": 96.8, "volume": 185582.0}, {"date": "2023-10-12", "close": 95.27, "volume": 104399.0}, {"date": "2023-10-13", "close": 71.02, "volume": 2162152.0}, {"date": "2023-10-16", "close": 75.41, "volume": 1329376.0}, {"date": "2023-10-17", "close": 75.82, "volume": 524700.0}, {"date": "2023-10-18", "close": 75.27, "volume": 406191.0}, {"date": "2023-10-19", "close": 72.7, "volume": 677635.0}, {"date": "2023-10-20", "close": 71.71, "volume": 458919.0}, {"date": "2023-10-23", "close": 69.86, "volume": 311092.0}, {"date": "2023-10-24", "close": 69.98, "volume": 359005.0}, {"date": "2023-10-25", "close": 68.66, "volume": 288423.0}, {"date": "2023-10-26", "close": 71.32, "volume": 562220.0}, {"date": "2023-10-27", "close": 70.64, "volume": 204181.0}, {"date": "2023-10-30", "close": 70.81, "volume": 210105.0}, {"date": "2023-10-31", "close": 70.9, "volume": 308943.0}, {"date": "2023-11-01", "close": 71.82, "volume": 415221.0}, {"date": "2023-11-02", "close": 62.73, "volume": 1106543.0}, {"date": "2023-11-03", "close": 65.04, "volume": 746463.0}, {"date": "2023-11-06", "close": 65.03, "volume": 485619.0}, {"date": "2023-11-07", "close": 63.86, "volume": 390828.0}, {"date": "2023-11-08", "close": 65.19, "volume": 386568.0}, {"date": "2023-11-09", "close": 64.03, "volume": 279834.0}, {"date": "2023-11-10", "close": 64.75, "volume": 338592.0}, {"date": "2023-11-13", "close": 64.96, "volume": 274200.0}, {"date": "2023-11-14", "close": 68.37, "volume": 396208.0}, {"date": "2023-11-15", "close": 69.1, "volume": 477436.0}, {"date": "2023-11-16", "close": 67.99, "volume": 328987.0}, {"date": "2023-11-17", "close": 68.92, "volume": 262650.0}, {"date": "2023-11-20", "close": 69.35, "volume": 208009.0}, {"date": "2023-11-21", "close": 68.67, "volume": 226448.0}, {"date": "2023-11-22", "close": 68.67, "volume": 197577.0}, {"date": "2023-11-24", "close": 68.47, "volume": 89662.0}, {"date": "2023-11-27", "close": 68.63, "volume": 204873.0}, {"date": "2023-11-28", "close": 66.43, "volume": 258959.0}, {"date": "2023-11-29", "close": 66.29, "volume": 330887.0}, {"date": "2023-11-30", "close": 66.44, "volume": 459561.0}, {"date": "2023-12-01", "close": 68.47, "volume": 381134.0}, {"date": "2023-12-04", "close": 69.51, "volume": 285847.0}, {"date": "2023-12-05", "close": 69.04, "volume": 312689.0}, {"date": "2023-12-06", "close": 69.43, "volume": 228949.0}, {"date": "2023-12-07", "close": 71.13, "volume": 291013.0}, {"date": "2023-12-08", "close": 72.56, "volume": 368600.0}, {"date": "2023-12-11", "close": 72.21, "volume": 373637.0}, {"date": "2023-12-12", "close": 72.61, "volume": 222274.0}, {"date": "2023-12-13", "close": 74.19, "volume": 331228.0}, {"date": "2023-12-14", "close": 76.71, "volume": 300655.0}, {"date": "2023-12-15", "close": 75.83, "volume": 899263.0}, {"date": "2023-12-18", "close": 75.04, "volume": 343068.0}, {"date": "2023-12-19", "close": 76.32, "volume": 251633.0}, {"date": "2023-12-20", "close": 75.46, "volume": 376595.0}, {"date": "2023-12-21", "close": 77.06, "volume": 201628.0}, {"date": "2023-12-22", "close": 77.63, "volume": 193049.0}, {"date": "2023-12-26", "close": 78.55, "volume": 139898.0}, {"date": "2023-12-27", "close": 78.38, "volume": 188041.0}, {"date": "2023-12-28", "close": 78.47, "volume": 188018.0}, {"date": "2023-12-29", "close": 77.25, "volume": 206564.0}, {"date": "2024-01-02", "close": 77.08, "volume": 234576.0}, {"date": "2024-01-03", "close": 75.08, "volume": 253342.0}, {"date": "2024-01-04", "close": 74.8, "volume": 295904.0}, {"date": "2024-01-05", "close": 73.92, "volume": 181468.0}, {"date": "2024-01-08", "close": 75.46, "volume": 255695.0}, {"date": "2024-01-09", "close": 73.68, "volume": 199827.0}, {"date": "2024-01-10", "close": 73.72, "volume": 170212.0}, {"date": "2024-01-11", "close": 73.73, "volume": 258044.0}, {"date": "2024-01-12", "close": 73.05, "volume": 191449.0}, {"date": "2024-01-16", "close": 72.48, "volume": 191164.0}, {"date": "2024-01-17", "close": 72.18, "volume": 194493.0}, {"date": "2024-01-18", "close": 72.93, "volume": 177846.0}, {"date": "2024-01-19", "close": 73.41, "volume": 189265.0}, {"date": "2024-01-22", "close": 74.07, "volume": 199268.0}, {"date": "2024-01-23", "close": 74.43, "volume": 229681.0}, {"date": "2024-01-24", "close": 73.9, "volume": 204667.0}, {"date": "2024-01-25", "close": 74.62, "volume": 275914.0}, {"date": "2024-01-26", "close": 74.92, "volume": 104062.0}, {"date": "2024-01-29", "close": 75.22, "volume": 125512.0}, {"date": "2024-01-30", "close": 75.96, "volume": 121678.0}, {"date": "2024-01-31", "close": 74.18, "volume": 304365.0}, {"date": "2024-02-01", "close": 74.87, "volume": 187883.0}, {"date": "2024-02-02", "close": 75.2, "volume": 202385.0}, {"date": "2024-02-05", "close": 73.49, "volume": 154599.0}, {"date": "2024-02-06", "close": 74.98, "volume": 317748.0}, {"date": "2024-02-07", "close": 74.5, "volume": 352079.0}, {"date": "2024-02-08", "close": 84.23, "volume": 665384.0}, {"date": "2024-02-09", "close": 83.23, "volume": 518242.0}, {"date": "2024-02-12", "close": 85.74, "volume": 455764.0}, {"date": "2024-02-13", "close": 82.84, "volume": 936695.0}, {"date": "2024-02-14", "close": 84.4, "volume": 419527.0}, {"date": "2024-02-15", "close": 84.97, "volume": 223462.0}, {"date": "2024-02-16", "close": 83.11, "volume": 252880.0}, {"date": "2024-02-20", "close": 80.43, "volume": 293172.0}, {"date": "2024-02-21", "close": 81.25, "volume": 306437.0}, {"date": "2024-02-22", "close": 82.58, "volume": 239609.0}, {"date": "2024-02-23", "close": 83.93, "volume": 341961.0}, {"date": "2024-02-26", "close": 85.34, "volume": 422012.0}, {"date": "2024-02-27", "close": 83.88, "volume": 341539.0}, {"date": "2024-02-28", "close": 84.2, "volume": 277420.0}, {"date": "2024-02-29", "close": 85.18, "volume": 365205.0}, {"date": "2024-03-01", "close": 86.53, "volume": 223556.0}, {"date": "2024-03-04", "close": 87.06, "volume": 245188.0}, {"date": "2024-03-05", "close": 87.04, "volume": 302032.0}, {"date": "2024-03-06", "close": 88.53, "volume": 301173.0}, {"date": "2024-03-07", "close": 89.44, "volume": 262386.0}, {"date": "2024-03-08", "close": 89.66, "volume": 315438.0}, {"date": "2024-03-11", "close": 87.77, "volume": 316252.0}, {"date": "2024-03-12", "close": 87.64, "volume": 295175.0}, {"date": "2024-03-13", "close": 86.52, "volume": 229564.0}, {"date": "2024-03-14", "close": 85.33, "volume": 240589.0}, {"date": "2024-03-15", "close": 86.33, "volume": 618364.0}, {"date": "2024-03-18", "close": 86.84, "volume": 274495.0}, {"date": "2024-03-19", "close": 88.29, "volume": 243404.0}, {"date": "2024-03-20", "close": 91.03, "volume": 349537.0}, {"date": "2024-03-21", "close": 92.68, "volume": 365703.0}, {"date": "2024-03-22", "close": 92.75, "volume": 223784.0}, {"date": "2024-03-25", "close": 92.04, "volume": 229195.0}, {"date": "2024-03-26", "close": 91.61, "volume": 190569.0}, {"date": "2024-03-27", "close": 93.21, "volume": 266384.0}, {"date": "2024-03-28", "close": 92.61, "volume": 255442.0}, {"date": "2024-04-01", "close": 90.78, "volume": 241155.0}, {"date": "2024-04-02", "close": 88.32, "volume": 263942.0}, {"date": "2024-04-03", "close": 89.29, "volume": 516835.0}, {"date": "2024-04-04", "close": 89.31, "volume": 327203.0}, {"date": "2024-04-05", "close": 88.97, "volume": 211265.0}, {"date": "2024-04-08", "close": 89.31, "volume": 170700.0}, {"date": "2024-04-09", "close": 89.08, "volume": 169886.0}, {"date": "2024-04-10", "close": 87.02, "volume": 284211.0}, {"date": "2024-04-11", "close": 87.75, "volume": 211022.0}, {"date": "2024-04-12", "close": 85.26, "volume": 259629.0}, {"date": "2024-04-15", "close": 84.8, "volume": 171711.0}, {"date": "2024-04-16", "close": 84.52, "volume": 182012.0}, {"date": "2024-04-17", "close": 82.33, "volume": 286655.0}, {"date": "2024-04-18", "close": 81.74, "volume": 171467.0}, {"date": "2024-04-19", "close": 81.92, "volume": 235658.0}, {"date": "2024-04-22", "close": 83.37, "volume": 210015.0}, {"date": "2024-04-23", "close": 84.23, "volume": 185970.0}, {"date": "2024-04-24", "close": 83.25, "volume": 276252.0}, {"date": "2024-04-25", "close": 82.89, "volume": 273814.0}, {"date": "2024-04-26", "close": 83.4, "volume": 167144.0}, {"date": "2024-04-29", "close": 84.44, "volume": 209172.0}, {"date": "2024-04-30", "close": 81.27, "volume": 302924.0}, {"date": "2024-05-01", "close": 81.32, "volume": 244733.0}, {"date": "2024-05-02", "close": 88.91, "volume": 467736.0}, {"date": "2024-05-03", "close": 88.23, "volume": 278817.0}, {"date": "2024-05-06", "close": 87.78, "volume": 208152.0}, {"date": "2024-05-07", "close": 90.41, "volume": 282887.0}, {"date": "2024-05-08", "close": 91.46, "volume": 186456.0}, {"date": "2024-05-09", "close": 91.83, "volume": 182616.0}, {"date": "2024-05-10", "close": 92.5, "volume": 168960.0}, {"date": "2024-05-13", "close": 92.07, "volume": 141936.0}, {"date": "2024-05-14", "close": 93.05, "volume": 173003.0}, {"date": "2024-05-15", "close": 95.15, "volume": 215468.0}, {"date": "2024-05-16", "close": 93.38, "volume": 182662.0}, {"date": "2024-05-17", "close": 93.5, "volume": 165465.0}, {"date": "2024-05-20", "close": 94.43, "volume": 191912.0}, {"date": "2024-05-21", "close": 94.88, "volume": 131414.0}, {"date": "2024-05-22", "close": 96.22, "volume": 218007.0}, {"date": "2024-05-23", "close": 96.51, "volume": 256301.0}, {"date": "2024-05-24", "close": 97.59, "volume": 229409.0}, {"date": "2024-05-28", "close": 96.79, "volume": 199125.0}, {"date": "2024-05-29", "close": 94.31, "volume": 258669.0}, {"date": "2024-05-30", "close": 95.47, "volume": 197607.0}, {"date": "2024-05-31", "close": 95.69, "volume": 255160.0}, {"date": "2024-06-03", "close": 95.14, "volume": 185899.0}, {"date": "2024-06-04", "close": 94.07, "volume": 254777.0}, {"date": "2024-06-05", "close": 96.72, "volume": 197922.0}, {"date": "2024-06-06", "close": 95.49, "volume": 311210.0}, {"date": "2024-06-07", "close": 94.76, "volume": 144333.0}, {"date": "2024-06-10", "close": 94.1, "volume": 168076.0}, {"date": "2024-06-11", "close": 93.42, "volume": 237025.0}, {"date": "2024-06-12", "close": 96.93, "volume": 292926.0}, {"date": "2024-06-13", "close": 97.8, "volume": 421830.0}, {"date": "2024-06-14", "close": 94.71, "volume": 255829.0}, {"date": "2024-06-17", "close": 96.35, "volume": 274261.0}, {"date": "2024-06-18", "close": 96.03, "volume": 267680.0}, {"date": "2024-06-20", "close": 94.02, "volume": 504194.0}, {"date": "2024-06-21", "close": 95.15, "volume": 1044987.0}, {"date": "2024-06-24", "close": 94.22, "volume": 276451.0}, {"date": "2024-06-25", "close": 93.2, "volume": 260682.0}, {"date": "2024-06-26", "close": 93.06, "volume": 184579.0}, {"date": "2024-06-27", "close": 92.13, "volume": 298095.0}, {"date": "2024-06-28", "close": 93.8, "volume": 628130.0}, {"date": "2024-07-01", "close": 91.55, "volume": 254798.0}, {"date": "2024-07-02", "close": 91.87, "volume": 205958.0}, {"date": "2024-07-03", "close": 92.3, "volume": 77049.0}, {"date": "2024-07-05", "close": 90.89, "volume": 195687.0}, {"date": "2024-07-08", "close": 91.8, "volume": 226311.0}, {"date": "2024-07-09", "close": 90.33, "volume": 150519.0}, {"date": "2024-07-10", "close": 92.33, "volume": 191139.0}, {"date": "2024-07-11", "close": 94.55, "volume": 294606.0}, {"date": "2024-07-12", "close": 96.03, "volume": 206471.0}, {"date": "2024-07-15", "close": 96.83, "volume": 271711.0}, {"date": "2024-07-16", "close": 98.78, "volume": 312283.0}, {"date": "2024-07-17", "close": 95.65, "volume": 421433.0}, {"date": "2024-07-18", "close": 94.54, "volume": 243671.0}, {"date": "2024-07-19", "close": 91.84, "volume": 185344.0}, {"date": "2024-07-22", "close": 94.95, "volume": 243009.0}, {"date": "2024-07-23", "close": 95.8, "volume": 200787.0}, {"date": "2024-07-24", "close": 92.42, "volume": 197940.0}, {"date": "2024-07-25", "close": 92.55, "volume": 252301.0}, {"date": "2024-07-26", "close": 91.97, "volume": 342300.0}, {"date": "2024-07-29", "close": 92.06, "volume": 159259.0}, {"date": "2024-07-30", "close": 89.54, "volume": 222272.0}, {"date": "2024-07-31", "close": 92.69, "volume": 302571.0}, {"date": "2024-08-01", "close": 100.52, "volume": 837026.0}, {"date": "2024-08-02", "close": 99.35, "volume": 625746.0}, {"date": "2024-08-05", "close": 96.2, "volume": 418507.0}, {"date": "2024-08-06", "close": 96.46, "volume": 384069.0}, {"date": "2024-08-07", "close": 91.6, "volume": 400891.0}, {"date": "2024-08-08", "close": 94.79, "volume": 257920.0}, {"date": "2024-08-09", "close": 94.72, "volume": 147903.0}, {"date": "2024-08-12", "close": 94.68, "volume": 147642.0}, {"date": "2024-08-13", "close": 97.63, "volume": 252855.0}, {"date": "2024-08-14", "close": 98.46, "volume": 227600.0}, {"date": "2024-08-15", "close": 100.4, "volume": 410849.0}, {"date": "2024-08-16", "close": 101.55, "volume": 372881.0}, {"date": "2024-08-19", "close": 104.87, "volume": 252913.0}, {"date": "2024-08-20", "close": 103.3, "volume": 216345.0}, {"date": "2024-08-21", "close": 105.17, "volume": 119319.0}, {"date": "2024-08-22", "close": 104.0, "volume": 113970.0}, {"date": "2024-08-23", "close": 106.69, "volume": 240275.0}, {"date": "2024-08-26", "close": 106.55, "volume": 150533.0}, {"date": "2024-08-27", "close": 106.8, "volume": 140555.0}, {"date": "2024-08-28", "close": 106.77, "volume": 210714.0}, {"date": "2024-08-29", "close": 107.04, "volume": 243747.0}, {"date": "2024-08-30", "close": 107.28, "volume": 381502.0}, {"date": "2024-09-03", "close": 101.05, "volume": 262491.0}, {"date": "2024-09-04", "close": 102.45, "volume": 226913.0}, {"date": "2024-09-05", "close": 102.17, "volume": 146321.0}, {"date": "2024-09-06", "close": 99.36, "volume": 199449.0}, {"date": "2024-09-09", "close": 99.46, "volume": 259628.0}, {"date": "2024-09-10", "close": 99.19, "volume": 175482.0}, {"date": "2024-09-11", "close": 99.05, "volume": 190598.0}, {"date": "2024-09-12", "close": 100.93, "volume": 208427.0}, {"date": "2024-09-13", "close": 103.04, "volume": 314647.0}, {"date": "2024-09-16", "close": 103.34, "volume": 255940.0}, {"date": "2024-09-17", "close": 106.29, "volume": 292060.0}, {"date": "2024-09-18", "close": 106.71, "volume": 535451.0}, {"date": "2024-09-19", "close": 110.13, "volume": 358397.0}, {"date": "2024-09-20", "close": 112.43, "volume": 779796.0}, {"date": "2024-09-23", "close": 113.94, "volume": 424428.0}, {"date": "2024-09-24", "close": 116.56, "volume": 381377.0}, {"date": "2024-09-25", "close": 114.75, "volume": 274666.0}, {"date": "2024-09-26", "close": 116.91, "volume": 280574.0}, {"date": "2024-09-27", "close": 115.87, "volume": 266032.0}, {"date": "2024-09-30", "close": 117.13, "volume": 271542.0}, {"date": "2024-10-01", "close": 116.1, "volume": 194485.0}, {"date": "2024-10-02", "close": 115.49, "volume": 241101.0}, {"date": "2024-10-03", "close": 115.72, "volume": 235462.0}, {"date": "2024-10-04", "close": 117.46, "volume": 191764.0}, {"date": "2024-10-07", "close": 117.41, "volume": 199845.0}, {"date": "2024-10-08", "close": 118.01, "volume": 185332.0}, {"date": "2024-10-09", "close": 118.42, "volume": 165196.0}, {"date": "2024-10-10", "close": 116.28, "volume": 215601.0}, {"date": "2024-10-11", "close": 120.51, "volume": 387830.0}, {"date": "2024-10-14", "close": 121.89, "volume": 368228.0}, {"date": "2024-10-15", "close": 118.67, "volume": 289702.0}, {"date": "2024-10-16", "close": 120.47, "volume": 262179.0}, {"date": "2024-10-17", "close": 122.23, "volume": 220355.0}, {"date": "2024-10-18", "close": 119.89, "volume": 187942.0}, {"date": "2024-10-21", "close": 117.88, "volume": 220633.0}, {"date": "2024-10-22", "close": 116.52, "volume": 166809.0}, {"date": "2024-10-23", "close": 116.57, "volume": 150581.0}, {"date": "2024-10-24", "close": 117.54, "volume": 213994.0}, {"date": "2024-10-25", "close": 116.55, "volume": 163660.0}, {"date": "2024-10-28", "close": 118.5, "volume": 202271.0}, {"date": "2024-10-29", "close": 118.97, "volume": 605361.0}, {"date": "2024-10-30", "close": 117.68, "volume": 277725.0}, {"date": "2024-10-31", "close": 113.87, "volume": 500001.0}, {"date": "2024-11-01", "close": 115.24, "volume": 353767.0}, {"date": "2024-11-04", "close": 116.17, "volume": 190844.0}, {"date": "2024-11-05", "close": 118.5, "volume": 231783.0}, {"date": "2024-11-06", "close": 131.43, "volume": 489595.0}, {"date": "2024-11-07", "close": 128.0, "volume": 370709.0}, {"date": "2024-11-08", "close": 126.62, "volume": 284000.0}, {"date": "2024-11-11", "close": 126.61, "volume": 229354.0}, {"date": "2024-11-12", "close": 123.84, "volume": 183851.0}, {"date": "2024-11-13", "close": 121.27, "volume": 150351.0}, {"date": "2024-11-14", "close": 119.81, "volume": 194697.0}, {"date": "2024-11-15", "close": 118.61, "volume": 201940.0}, {"date": "2024-11-18", "close": 118.33, "volume": 206833.0}, {"date": "2024-11-19", "close": 118.68, "volume": 141346.0}, {"date": "2024-11-20", "close": 118.68, "volume": 178718.0}, {"date": "2024-11-21", "close": 120.64, "volume": 190422.0}, {"date": "2024-11-22", "close": 123.52, "volume": 250834.0}, {"date": "2024-11-25", "close": 124.97, "volume": 348287.0}, {"date": "2024-11-26", "close": 123.93, "volume": 247265.0}, {"date": "2024-11-27", "close": 121.87, "volume": 162929.0}, {"date": "2024-11-29", "close": 122.4, "volume": 131964.0}, {"date": "2024-12-02", "close": 123.91, "volume": 164973.0}, {"date": "2024-12-03", "close": 122.71, "volume": 137517.0}, {"date": "2024-12-04", "close": 123.1, "volume": 295679.0}, {"date": "2024-12-05", "close": 122.15, "volume": 127032.0}, {"date": "2024-12-06", "close": 122.39, "volume": 224554.0}, {"date": "2024-12-09", "close": 121.86, "volume": 229370.0}, {"date": "2024-12-10", "close": 119.87, "volume": 183185.0}, {"date": "2024-12-11", "close": 123.12, "volume": 329475.0}, {"date": "2024-12-12", "close": 122.84, "volume": 233247.0}, {"date": "2024-12-13", "close": 121.0, "volume": 246691.0}, {"date": "2024-12-16", "close": 123.5, "volume": 237128.0}, {"date": "2024-12-17", "close": 118.85, "volume": 289714.0}, {"date": "2024-12-18", "close": 113.79, "volume": 307143.0}, {"date": "2024-12-19", "close": 114.61, "volume": 311714.0}, {"date": "2024-12-20", "close": 113.74, "volume": 1023907.0}, {"date": "2024-12-23", "close": 113.49, "volume": 243827.0}, {"date": "2024-12-24", "close": 114.5, "volume": 97623.0}, {"date": "2024-12-26", "close": 115.38, "volume": 139229.0}, {"date": "2024-12-27", "close": 113.47, "volume": 161297.0}, {"date": "2024-12-30", "close": 112.15, "volume": 146507.0}, {"date": "2024-12-31", "close": 112.61, "volume": 303887.0}, {"date": "2025-01-02", "close": 113.2, "volume": 234984.0}, {"date": "2025-01-03", "close": 115.63, "volume": 215100.0}, {"date": "2025-01-06", "close": 116.2, "volume": 247111.0}, {"date": "2025-01-07", "close": 114.47, "volume": 244815.0}, {"date": "2025-01-08", "close": 115.95, "volume": 213853.0}, {"date": "2025-01-10", "close": 113.71, "volume": 217005.0}, {"date": "2025-01-13", "close": 114.06, "volume": 192247.0}, {"date": "2025-01-14", "close": 116.06, "volume": 253834.0}, {"date": "2025-01-15", "close": 117.35, "volume": 206275.0}, {"date": "2025-01-16", "close": 118.8, "volume": 208256.0}, {"date": "2025-01-17", "close": 117.34, "volume": 270471.0}, {"date": "2025-01-21", "close": 120.71, "volume": 188554.0}, {"date": "2025-01-22", "close": 122.07, "volume": 254312.0}, {"date": "2025-01-23", "close": 121.12, "volume": 296489.0}, {"date": "2025-01-24", "close": 120.94, "volume": 176530.0}, {"date": "2025-01-27", "close": 114.18, "volume": 274019.0}, {"date": "2025-01-28", "close": 115.87, "volume": 204114.0}, {"date": "2025-01-29", "close": 116.16, "volume": 165351.0}, {"date": "2025-01-30", "close": 117.58, "volume": 170623.0}, {"date": "2025-01-31", "close": 116.47, "volume": 209607.0}, {"date": "2025-02-03", "close": 113.44, "volume": 213977.0}, {"date": "2025-02-04", "close": 115.2, "volume": 201778.0}, {"date": "2025-02-05", "close": 116.29, "volume": 292293.0}, {"date": "2025-02-06", "close": 115.06, "volume": 595411.0}, {"date": "2025-02-07", "close": 115.12, "volume": 567850.0}, {"date": "2025-02-10", "close": 114.05, "volume": 283970.0}, {"date": "2025-02-11", "close": 112.65, "volume": 240997.0}, {"date": "2025-02-12", "close": 112.64, "volume": 225814.0}, {"date": "2025-02-13", "close": 114.39, "volume": 205295.0}, {"date": "2025-02-14", "close": 114.91, "volume": 350075.0}, {"date": "2025-02-18", "close": 115.13, "volume": 291222.0}, {"date": "2025-02-19", "close": 114.67, "volume": 258534.0}, {"date": "2025-02-20", "close": 113.61, "volume": 209425.0}, {"date": "2025-02-21", "close": 111.53, "volume": 292907.0}, {"date": "2025-02-24", "close": 111.72, "volume": 387424.0}, {"date": "2025-02-25", "close": 109.5, "volume": 283444.0}, {"date": "2025-02-26", "close": 109.23, "volume": 266396.0}, {"date": "2025-02-27", "close": 107.07, "volume": 269845.0}, {"date": "2025-02-28", "close": 110.03, "volume": 347739.0}, {"date": "2025-03-03", "close": 106.41, "volume": 361614.0}, {"date": "2025-03-04", "close": 102.95, "volume": 365065.0}, {"date": "2025-03-05", "close": 105.85, "volume": 338493.0}, {"date": "2025-03-06", "close": 104.16, "volume": 312240.0}, {"date": "2025-03-07", "close": 104.47, "volume": 290939.0}, {"date": "2025-03-10", "close": 101.09, "volume": 473301.0}, {"date": "2025-03-11", "close": 102.12, "volume": 246350.0}, {"date": "2025-03-12", "close": 101.71, "volume": 338499.0}, {"date": "2025-03-13", "close": 99.82, "volume": 269722.0}, {"date": "2025-03-14", "close": 101.38, "volume": 329331.0}, {"date": "2025-03-17", "close": 102.92, "volume": 267816.0}, {"date": "2025-03-18", "close": 103.7, "volume": 239109.0}, {"date": "2025-03-19", "close": 106.53, "volume": 229188.0}, {"date": "2025-03-20", "close": 102.78, "volume": 562922.0}, {"date": "2025-03-21", "close": 101.8, "volume": 705666.0}, {"date": "2025-03-24", "close": 105.44, "volume": 318721.0}, {"date": "2025-03-25", "close": 105.98, "volume": 221720.0}, {"date": "2025-03-26", "close": 105.15, "volume": 248596.0}, {"date": "2025-03-27", "close": 104.31, "volume": 242832.0}, {"date": "2025-03-28", "close": 100.89, "volume": 327713.0}, {"date": "2025-03-31", "close": 100.25, "volume": 398111.0}, {"date": "2025-04-01", "close": 101.08, "volume": 297390.0}, {"date": "2025-04-02", "close": 104.5, "volume": 372177.0}, {"date": "2025-04-03", "close": 93.0, "volume": 388484.0}, {"date": "2025-04-04", "close": 89.03, "volume": 503960.0}, {"date": "2025-04-07", "close": 89.74, "volume": 542639.0}, {"date": "2025-04-08", "close": 87.1, "volume": 477812.0}, {"date": "2025-04-09", "close": 98.31, "volume": 458626.0}, {"date": "2025-04-10", "close": 92.33, "volume": 312614.0}, {"date": "2025-04-11", "close": 93.48, "volume": 237758.0}, {"date": "2025-04-14", "close": 94.82, "volume": 303223.0}, {"date": "2025-04-15", "close": 94.94, "volume": 197441.0}, {"date": "2025-04-16", "close": 93.57, "volume": 369286.0}, {"date": "2025-04-17", "close": 94.02, "volume": 186162.0}, {"date": "2025-04-21", "close": 92.21, "volume": 163153.0}, {"date": "2025-04-22", "close": 94.73, "volume": 176723.0}, {"date": "2025-04-23", "close": 96.93, "volume": 287966.0}, {"date": "2025-04-24", "close": 101.37, "volume": 191373.0}, {"date": "2025-04-25", "close": 101.94, "volume": 139030.0}, {"date": "2025-04-28", "close": 102.25, "volume": 176330.0}, {"date": "2025-04-29", "close": 102.75, "volume": 198915.0}, {"date": "2025-04-30", "close": 103.11, "volume": 367296.0}, {"date": "2025-05-01", "close": 101.35, "volume": 639566.0}, {"date": "2025-05-02", "close": 104.76, "volume": 337622.0}, {"date": "2025-05-05", "close": 104.55, "volume": 228271.0}, {"date": "2025-05-06", "close": 103.53, "volume": 240503.0}, {"date": "2025-05-07", "close": 105.03, "volume": 255788.0}, {"date": "2025-05-08", "close": 107.27, "volume": 235319.0}, {"date": "2025-05-09", "close": 106.58, "volume": 181278.0}, {"date": "2025-05-12", "close": 112.32, "volume": 244484.0}, {"date": "2025-05-13", "close": 113.87, "volume": 168685.0}, {"date": "2025-05-14", "close": 112.89, "volume": 339871.0}, {"date": "2025-05-15", "close": 111.91, "volume": 155544.0}, {"date": "2025-05-16", "close": 112.39, "volume": 206567.0}, {"date": "2025-05-19", "close": 111.38, "volume": 122356.0}, {"date": "2025-05-20", "close": 111.53, "volume": 171022.0}, {"date": "2025-05-21", "close": 109.27, "volume": 214662.0}, {"date": "2025-05-22", "close": 108.27, "volume": 128540.0}, {"date": "2025-05-23", "close": 106.16, "volume": 166602.0}, {"date": "2025-05-27", "close": 109.67, "volume": 179440.0}, {"date": "2025-05-28", "close": 108.13, "volume": 189048.0}, {"date": "2025-05-29", "close": 107.59, "volume": 184084.0}, {"date": "2025-05-30", "close": 106.2, "volume": 216549.0}, {"date": "2025-06-02", "close": 104.64, "volume": 202144.0}, {"date": "2025-06-03", "close": 108.37, "volume": 236520.0}, {"date": "2025-06-04", "close": 108.07, "volume": 144106.0}, {"date": "2025-06-05", "close": 110.46, "volume": 348210.0}, {"date": "2025-06-06", "close": 110.81, "volume": 147430.0}, {"date": "2025-06-09", "close": 112.29, "volume": 260294.0}, {"date": "2025-06-10", "close": 111.42, "volume": 163498.0}, {"date": "2025-06-11", "close": 111.22, "volume": 308063.0}, {"date": "2025-06-12", "close": 110.77, "volume": 225910.0}, {"date": "2025-06-13", "close": 107.41, "volume": 253930.0}, {"date": "2025-06-16", "close": 109.56, "volume": 232851.0}, {"date": "2025-06-17", "close": 108.87, "volume": 211513.0}, {"date": "2025-06-18", "close": 109.48, "volume": 161608.0}, {"date": "2025-06-20", "close": 109.83, "volume": 454871.0}, {"date": "2025-06-23", "close": 112.02, "volume": 183312.0}, {"date": "2025-06-24", "close": 113.88, "volume": 232661.0}, {"date": "2025-06-25", "close": 114.48, "volume": 244343.0}, {"date": "2025-06-26", "close": 116.54, "volume": 308215.0}, {"date": "2025-06-27", "close": 116.41, "volume": 870681.0}, {"date": "2025-06-30", "close": 115.8, "volume": 260825.0}, {"date": "2025-07-01", "close": 117.86, "volume": 262369.0}, {"date": "2025-07-02", "close": 120.41, "volume": 172736.0}, {"date": "2025-07-03", "close": 121.77, "volume": 116711.0}, {"date": "2025-07-07", "close": 119.59, "volume": 211284.0}, {"date": "2025-07-08", "close": 120.33, "volume": 299379.0}, {"date": "2025-07-09", "close": 122.01, "volume": 280417.0}, {"date": "2025-07-10", "close": 123.58, "volume": 312540.0}, {"date": "2025-07-11", "close": 122.6, "volume": 263623.0}, {"date": "2025-07-14", "close": 122.23, "volume": 257089.0}, {"date": "2025-07-15", "close": 120.69, "volume": 237322.0}, {"date": "2025-07-16", "close": 126.28, "volume": 370583.0}, {"date": "2025-07-17", "close": 130.81, "volume": 661727.0}, {"date": "2025-07-18", "close": 127.87, "volume": 449957.0}, {"date": "2025-07-21", "close": 127.63, "volume": 213329.0}, {"date": "2025-07-22", "close": 127.37, "volume": 246639.0}, {"date": "2025-07-23", "close": 129.87, "volume": 245322.0}, {"date": "2025-07-24", "close": 127.16, "volume": 179737.0}, {"date": "2025-07-25", "close": 128.56, "volume": 235453.0}, {"date": "2025-07-28", "close": 129.92, "volume": 223990.0}, {"date": "2025-07-29", "close": 130.49, "volume": 363016.0}, {"date": "2025-07-30", "close": 128.04, "volume": 474851.0}, {"date": "2025-07-31", "close": 123.65, "volume": 783208.0}, {"date": "2025-08-01", "close": 117.63, "volume": 545190.0}, {"date": "2025-08-04", "close": 118.87, "volume": 335911.0}, {"date": "2025-08-05", "close": 118.5, "volume": 252466.0}, {"date": "2025-08-06", "close": 115.58, "volume": 225201.0}, {"date": "2025-08-07", "close": 116.06, "volume": 331476.0}, {"date": "2025-08-08", "close": 118.89, "volume": 335409.0}, {"date": "2025-08-11", "close": 118.23, "volume": 217385.0}, {"date": "2025-08-12", "close": 124.96, "volume": 247917.0}, {"date": "2025-08-13", "close": 127.61, "volume": 291231.0}, {"date": "2025-08-14", "close": 125.59, "volume": 214258.0}, {"date": "2025-08-15", "close": 124.13, "volume": 280754.0}, {"date": "2025-08-18", "close": 124.22, "volume": 163368.0}, {"date": "2025-08-19", "close": 126.06, "volume": 278754.0}, {"date": "2025-08-20", "close": 123.38, "volume": 237688.0}, {"date": "2025-08-21", "close": 124.18, "volume": 322943.0}, {"date": "2025-08-22", "close": 131.12, "volume": 315272.0}, {"date": "2025-08-25", "close": 130.68, "volume": 273601.0}, {"date": "2025-08-26", "close": 131.51, "volume": 507488.0}, {"date": "2025-08-27", "close": 132.89, "volume": 336942.0}, {"date": "2025-08-28", "close": 132.7, "volume": 236989.0}, {"date": "2025-08-29", "close": 130.2, "volume": 223154.0}, {"date": "2025-09-02", "close": 126.61, "volume": 490768.0}, {"date": "2025-09-03", "close": 126.92, "volume": 256001.0}, {"date": "2025-09-04", "close": 129.55, "volume": 247901.0}, {"date": "2025-09-05", "close": 129.83, "volume": 195560.0}, {"date": "2025-09-08", "close": 130.31, "volume": 266216.0}, {"date": "2025-09-09", "close": 127.99, "volume": 221095.0}, {"date": "2025-09-10", "close": 129.93, "volume": 276295.0}, {"date": "2025-09-11", "close": 133.49, "volume": 230076.0}, {"date": "2025-09-12", "close": 131.5, "volume": 323666.0}, {"date": "2025-09-15", "close": 132.4, "volume": 235171.0}, {"date": "2025-09-16", "close": 129.45, "volume": 171339.0}, {"date": "2025-09-17", "close": 126.7, "volume": 223893.0}, {"date": "2025-09-18", "close": 130.77, "volume": 192614.0}, {"date": "2025-09-19", "close": 130.28, "volume": 617018.0}, {"date": "2025-09-22", "close": 130.41, "volume": 244867.0}, {"date": "2025-09-23", "close": 131.25, "volume": 188407.0}, {"date": "2025-09-24", "close": 128.47, "volume": 202984.0}, {"date": "2025-09-25", "close": 124.49, "volume": 229182.0}, {"date": "2025-09-26", "close": 124.11, "volume": 161388.0}, {"date": "2025-09-29", "close": 120.6, "volume": 263046.0}, {"date": "2025-09-30", "close": 120.27, "volume": 374248.0}, {"date": "2025-10-01", "close": 118.42, "volume": 351901.0}, {"date": "2025-10-02", "close": 117.47, "volume": 190108.0}, {"date": "2025-10-03", "close": 118.0, "volume": 227141.0}, {"date": "2025-10-06", "close": 116.8, "volume": 328479.0}, {"date": "2025-10-07", "close": 115.41, "volume": 234059.0}, {"date": "2025-10-08", "close": 115.32, "volume": 254965.0}, {"date": "2025-10-09", "close": 114.05, "volume": 266533.0}, {"date": "2025-10-10", "close": 109.78, "volume": 382023.0}, {"date": "2025-10-13", "close": 111.17, "volume": 247555.0}, {"date": "2025-10-14", "close": 112.05, "volume": 369878.0}, {"date": "2025-10-15", "close": 114.05, "volume": 247205.0}, {"date": "2025-10-16", "close": 112.23, "volume": 254311.0}, {"date": "2025-10-17", "close": 112.49, "volume": 173894.0}, {"date": "2025-10-20", "close": 115.56, "volume": 162020.0}, {"date": "2025-10-21", "close": 118.17, "volume": 248840.0}, {"date": "2025-10-22", "close": 117.67, "volume": 243638.0}, {"date": "2025-10-23", "close": 118.5, "volume": 137668.0}, {"date": "2025-10-24", "close": 118.28, "volume": 195899.0}, {"date": "2025-10-27", "close": 117.44, "volume": 122935.0}, {"date": "2025-10-28", "close": 117.77, "volume": 172341.0}, {"date": "2025-10-29", "close": 119.37, "volume": 349100.0}, {"date": "2025-10-30", "close": 122.26, "volume": 507771.0}, {"date": "2025-10-31", "close": 121.85, "volume": 442113.0}, {"date": "2025-11-03", "close": 117.53, "volume": 312027.0}, {"date": "2025-11-04", "close": 117.74, "volume": 398075.0}, {"date": "2025-11-05", "close": 120.28, "volume": 237559.0}, {"date": "2025-11-06", "close": 119.84, "volume": 263760.0}, {"date": "2025-11-07", "close": 119.74, "volume": 320228.0}, {"date": "2025-11-10", "close": 118.9, "volume": 193840.0}, {"date": "2025-11-11", "close": 115.74, "volume": 179454.0}, {"date": "2025-11-12", "close": 115.86, "volume": 178098.0}, {"date": "2025-11-13", "close": 112.01, "volume": 251561.0}, {"date": "2025-11-14", "close": 111.82, "volume": 215073.0}, {"date": "2025-11-17", "close": 108.88, "volume": 292591.0}, {"date": "2025-11-18", "close": 108.08, "volume": 240902.0}, {"date": "2025-11-19", "close": 108.98, "volume": 288469.0}, {"date": "2025-11-20", "close": 106.34, "volume": 153718.0}, {"date": "2025-11-21", "close": 110.61, "volume": 497986.0}, {"date": "2025-11-24", "close": 112.13, "volume": 371433.0}, {"date": "2025-11-25", "close": 113.57, "volume": 183805.0}, {"date": "2025-11-26", "close": 113.75, "volume": 159401.0}, {"date": "2025-11-28", "close": 113.4, "volume": 81219.0}, {"date": "2025-12-01", "close": 112.88, "volume": 177724.0}, {"date": "2025-12-02", "close": 112.98, "volume": 166507.0}, {"date": "2025-12-03", "close": 120.1, "volume": 382160.0}, {"date": "2025-12-04", "close": 120.56, "volume": 264302.0}, {"date": "2025-12-05", "close": 121.98, "volume": 232709.0}, {"date": "2025-12-08", "close": 123.31, "volume": 302015.0}, {"date": "2025-12-09", "close": 123.79, "volume": 249306.0}, {"date": "2025-12-10", "close": 124.14, "volume": 323197.0}, {"date": "2025-12-11", "close": 124.97, "volume": 222728.0}, {"date": "2025-12-12", "close": 122.47, "volume": 224322.0}, {"date": "2025-12-15", "close": 121.55, "volume": 247320.0}, {"date": "2025-12-16", "close": 120.63, "volume": 355100.0}, {"date": "2025-12-17", "close": 116.17, "volume": 275257.0}, {"date": "2025-12-18", "close": 116.93, "volume": 338640.0}, {"date": "2025-12-19", "close": 117.77, "volume": 921243.0}, {"date": "2025-12-22", "close": 119.08, "volume": 313116.0}, {"date": "2025-12-23", "close": 118.86, "volume": 162197.0}, {"date": "2025-12-24", "close": 118.46, "volume": 192795.0}, {"date": "2025-12-26", "close": 118.37, "volume": 239884.0}, {"date": "2025-12-29", "close": 117.43, "volume": 337417.0}, {"date": "2025-12-30", "close": 118.01, "volume": 175169.0}, {"date": "2025-12-31", "close": 116.55, "volume": 248244.0}, {"date": "2026-01-02", "close": 117.81, "volume": 260573.0}, {"date": "2026-01-05", "close": 117.44, "volume": 365044.0}, {"date": "2026-01-06", "close": 116.54, "volume": 324002.0}, {"date": "2026-01-07", "close": 113.13, "volume": 273630.0}, {"date": "2026-01-08", "close": 114.97, "volume": 186140.0}, {"date": "2026-01-09", "close": 114.06, "volume": 236772.0}, {"date": "2026-01-12", "close": 117.16, "volume": 271857.0}, {"date": "2026-01-13", "close": 118.84, "volume": 240866.0}, {"date": "2026-01-14", "close": 117.89, "volume": 246187.0}, {"date": "2026-01-15", "close": 121.56, "volume": 210684.0}, {"date": "2026-01-16", "close": 116.03, "volume": 288629.0}, {"date": "2026-01-20", "close": 114.96, "volume": 224875.0}, {"date": "2026-01-21", "close": 118.74, "volume": 196224.0}, {"date": "2026-01-22", "close": 118.22, "volume": 161985.0}, {"date": "2026-01-23", "close": 115.26, "volume": 263297.0}, {"date": "2026-01-26", "close": 117.42, "volume": 197586.0}, {"date": "2026-01-27", "close": 117.57, "volume": 182575.0}, {"date": "2026-01-28", "close": 118.67, "volume": 221248.0}, {"date": "2026-01-29", "close": 119.74, "volume": 277103.0}, {"date": "2026-01-30", "close": 117.51, "volume": 244604.0}, {"date": "2026-02-02", "close": 122.64, "volume": 243797.0}, {"date": "2026-02-03", "close": 125.51, "volume": 327509.0}, {"date": "2026-02-04", "close": 127.73, "volume": 451645.0}, {"date": "2026-02-05", "close": 131.72, "volume": 460182.0}, {"date": "2026-02-06", "close": 139.75, "volume": 519155.0}, {"date": "2026-02-09", "close": 140.78, "volume": 346674.0}, {"date": "2026-02-10", "close": 141.91, "volume": 330935.0}, {"date": "2026-02-11", "close": 142.23, "volume": 453293.0}, {"date": "2026-02-12", "close": 150.91, "volume": 740517.0}, {"date": "2026-02-13", "close": 149.62, "volume": 406058.0}, {"date": "2026-02-17", "close": 146.43, "volume": 358126.0}, {"date": "2026-02-18", "close": 146.73, "volume": 271985.0}, {"date": "2026-02-19", "close": 144.62, "volume": 204759.0}, {"date": "2026-02-20", "close": 145.79, "volume": 225442.0}, {"date": "2026-02-23", "close": 144.89, "volume": 220147.0}, {"date": "2026-02-24", "close": 148.0, "volume": 319469.0}, {"date": "2026-02-25", "close": 148.56, "volume": 228054.0}, {"date": "2026-02-26", "close": 147.27, "volume": 303137.0}, {"date": "2026-02-27", "close": 143.3, "volume": 401468.0}, {"date": "2026-03-02", "close": 142.4, "volume": 274962.0}, {"date": "2026-03-03", "close": 136.12, "volume": 719527.0}, {"date": "2026-03-04", "close": 137.59, "volume": 457997.0}, {"date": "2026-03-05", "close": 130.45, "volume": 531612.0}, {"date": "2026-03-06", "close": 122.1, "volume": 402159.0}, {"date": "2026-03-09", "close": 122.9, "volume": 465392.0}, {"date": "2026-03-10", "close": 125.47, "volume": 401615.0}, {"date": "2026-03-11", "close": 123.31, "volume": 382460.0}, {"date": "2026-03-12", "close": 116.68, "volume": 322133.0}, {"date": "2026-03-13", "close": 114.53, "volume": 271369.0}, {"date": "2026-03-16", "close": 115.1, "volume": 329010.0}, {"date": "2026-03-17", "close": 115.71, "volume": 328510.0}, {"date": "2026-03-18", "close": 113.91, "volume": 242101.0}, {"date": "2026-03-19", "close": 114.28, "volume": 284385.0}, {"date": "2026-03-20", "close": 112.37, "volume": 725069.0}, {"date": "2026-03-23", "close": 117.67, "volume": 362047.0}, {"date": "2026-03-24", "close": 118.69, "volume": 272783.0}, {"date": "2026-03-25", "close": 119.02, "volume": 249345.0}, {"date": "2026-03-26", "close": 113.98, "volume": 214132.0}, {"date": "2026-03-27", "close": 112.88, "volume": 226503.0}, {"date": "2026-03-30", "close": 110.84, "volume": 259622.0}, {"date": "2026-03-31", "close": 114.83, "volume": 321170.0}, {"date": "2026-04-01", "close": 116.61, "volume": 260811.0}, {"date": "2026-04-02", "close": 115.05, "volume": 161341.0}, {"date": "2026-04-06", "close": 115.5, "volume": 177552.0}, {"date": "2026-04-07", "close": 116.31, "volume": 216415.0}, {"date": "2026-04-08", "close": 123.64, "volume": 687259.0}, {"date": "2026-04-09", "close": 128.03, "volume": 563840.0}, {"date": "2026-04-10", "close": 128.67, "volume": 197148.0}, {"date": "2026-04-13", "close": 130.24, "volume": 338680.0}, {"date": "2026-04-14", "close": 130.25, "volume": 408961.0}, {"date": "2026-04-15", "close": 127.32, "volume": 401762.0}, {"date": "2026-04-16", "close": 126.37, "volume": 204970.0}, {"date": "2026-04-17", "close": 130.98, "volume": 285806.0}, {"date": "2026-04-20", "close": 131.78, "volume": 213430.0}, {"date": "2026-04-21", "close": 132.63, "volume": 283933.0}, {"date": "2026-04-22", "close": 131.47, "volume": 256362.0}, {"date": "2026-04-23", "close": 132.34, "volume": 348615.0}, {"date": "2026-04-24", "close": 134.37, "volume": 266113.0}, {"date": "2026-04-27", "close": 131.66, "volume": 472756.0}, {"date": "2026-04-28", "close": 127.79, "volume": 444575.0}, {"date": "2026-04-29", "close": 127.5, "volume": 460217.0}, {"date": "2026-04-30", "close": 112.48, "volume": 1225749.0}, {"date": "2026-05-01", "close": 114.15, "volume": 744676.0}, {"date": "2026-05-04", "close": 111.98, "volume": 1061892.0}, {"date": "2026-05-05", "close": 112.01, "volume": 940194.0}, {"date": "2026-05-06", "close": 114.65, "volume": 620711.0}, {"date": "2026-05-07", "close": 112.26, "volume": 474601.0}, {"date": "2026-05-08", "close": 112.3, "volume": 499396.0}, {"date": "2026-05-11", "close": 110.91, "volume": 511959.0}, {"date": "2026-05-12", "close": 109.97, "volume": 542101.0}, {"date": "2026-05-13", "close": 108.89, "volume": 585750.0}, {"date": "2026-05-14", "close": 110.02, "volume": 559166.0}, {"date": "2026-05-15", "close": 106.06, "volume": 487801.0}, {"date": "2026-05-18", "close": 104.25, "volume": 640550.0}, {"date": "2026-05-19", "close": 101.96, "volume": 455270.0}, {"date": "2026-05-20", "close": 105.51, "volume": 526302.0}, {"date": "2026-05-21", "close": 104.79, "volume": 517604.0}, {"date": "2026-05-22", "close": 106.03, "volume": 423537.0}, {"date": "2026-05-26", "close": 109.1, "volume": 476295.0}, {"date": "2026-05-27", "close": 107.45, "volume": 516658.0}, {"date": "2026-05-28", "close": 105.43, "volume": 492545.0}, {"date": "2026-05-29", "close": 105.08, "volume": 538214.0}, {"date": "2026-06-01", "close": 103.25, "volume": 439125.0}, {"date": "2026-06-02", "close": 109.43, "volume": 835051.0}, {"date": "2026-06-03", "close": 110.6, "volume": 701673.0}, {"date": "2026-06-04", "close": 110.72, "volume": 533915.0}, {"date": "2026-06-05", "close": 106.22, "volume": 675625.0}, {"date": "2026-06-08", "close": 108.15, "volume": 689752.0}, {"date": "2026-06-09", "close": 110.15, "volume": 581966.0}, {"date": "2026-06-10", "close": 105.83, "volume": 437315.0}, {"date": "2026-06-11", "close": 112.12, "volume": 547830.0}, {"date": "2026-06-12", "close": 115.04, "volume": 435764.0}, {"date": "2026-06-15", "close": 114.77, "volume": 507038.0}, {"date": "2026-06-16", "close": 118.42, "volume": 628858.0}, {"date": "2026-06-17", "close": 120.0, "volume": 651962.0}, {"date": "2026-06-18", "close": 123.26, "volume": 936443.0}, {"date": "2026-06-22", "close": 121.65, "volume": 426437.0}, {"date": "2026-06-23", "close": 118.44, "volume": 480532.0}, {"date": "2026-06-24", "close": 118.49, "volume": 632785.0}, {"date": "2026-06-25", "close": 121.32, "volume": 551188.0}, {"date": "2026-06-26", "close": 119.52, "volume": 1648874.0}, {"date": "2026-06-29", "close": 118.66, "volume": 588959.0}, {"date": "2026-06-30", "close": 119.91, "volume": 454413.0}, {"date": "2026-07-01", "close": 116.86, "volume": 554243.0}, {"date": "2026-07-02", "close": 115.41, "volume": 632903.0}, {"date": "2026-07-06", "close": 113.24, "volume": 493983.0}, {"date": "2026-07-07", "close": 107.41, "volume": 539995.0}, {"date": "2026-07-08", "close": 105.84, "volume": 367483.0}, {"date": "2026-07-09", "close": 107.99, "volume": 611096.0}, {"date": "2026-07-10", "close": 106.96, "volume": 379453.0}, {"date": "2026-07-13", "close": 102.26, "volume": 692819.0}, {"date": "2026-07-14", "close": 104.76, "volume": 593867.0}, {"date": "2026-07-15", "close": 101.53, "volume": 586859.0}, {"date": "2026-07-16", "close": 101.2, "volume": 675499.0}, {"date": "2026-07-17", "close": 101.39, "volume": 493021.0}, {"date": "2026-07-20", "close": 99.52, "volume": 475305.0}, {"date": "2026-07-21", "close": 102.05, "volume": 520182.0}, {"date": "2026-07-22", "close": 105.54, "volume": 596620.0}, {"date": "2026-07-23", "close": 103.03, "volume": 558937.0}, {"date": "2026-07-24", "close": 102.76, "volume": 423279.0}, {"date": "2026-07-27", "close": 105.82, "volume": 635877.0}, {"date": "2026-07-28", "close": 104.93, "volume": 461057.0}, {"date": "2026-07-29", "close": 102.03, "volume": 603402.0}, {"date": "2026-07-30", "close": 117.11, "volume": 948892.0}, {"date": "2026-07-31", "close": 124.05, "volume": 745728.0}, {"date": "2026-08-03", "close": 122.73, "volume": 473440.0}, {"date": "2026-08-04", "close": 127.43, "volume": 584488.0}, {"date": "2026-08-05", "close": 128.18, "volume": 414729.0}, {"date": "2026-08-06", "close": 129.19, "volume": 357435.0}, {"date": "2026-08-07", "close": 132.82, "volume": 503941.0}], "refreshing": true}