{"ticker": "BMI", "overview": {"cik": "9092", "ticker": "BMI", "name": "BADGER METER INC", "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "sic": "3824", "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328240", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-313981", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311374", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295050", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295049", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001193125-26-277522", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267194", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000897069-26-001277", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-233404", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203999", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191097", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191096", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191095", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191094", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191093", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191092", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191091", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191090", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187791", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001193125-26-173664", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001193125-26-173658", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-169265", "price_sensitive": false}]}, "description": "BADGER METER INC trades as BMI on the NYSE and is registered in the United States, classified under Totalizing Fluid Meters & Counting Devices (SIC 3824). Privy Trades holds 248 insider filings for the company, from July 2021 to July 2026. Across those, 12 insiders disclosed 9 open-market purchases totalling $2.13M against 35 sales totalling $10.08M. The most recent filing on record is dated 30 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 2134223.7839, "sell_n": 35, "sell_sum": 10083439.383, "net": -7949215.599099999, "insiders": 12, "first_date": "2021-07-23", "last_date": "2026-07-30"}, "metrics": {"ticker": "BMI", "has_prices": true, "as_of": "2026-08-07", "last": 138.86, "prev_close": 137.17, "change": 1.6900000000000261, "change_pct": 0.012320478238682118, "session_volume": 203698.0, "vwap_5": 138.4459651575481, "vwap_20": 135.17705278378364, "vwap_60": 132.64246680556104, "vwap_250": 150.24285340969303, "high_52w": 187.87, "low_52w": 113.41, "avg_volume_20": 551542.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-328240", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Edward F. Callahan", "who_key": "Callahan Edward F.", "role": "VP-Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 101571.9239, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "That makes 6 insiders into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526328240/0001193125-26-328240-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "0001193125-26-295049", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Xia Liu", "who_key": "Liu Xia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526295049/0001193125-26-295049-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001193125-26-295050", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Todd A. Adams", "who_key": "ADAMS TODD A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526295050/0001193125-26-295050-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "13DG-0000093751-26-000210", "src": "13DG", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Badger Meter Inc", "who_key": "BADGER METER 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": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "BADGER METER INC takes a 5.2% passive stake in BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/0000093751-26-000210-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "0001193125-26-203999", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Xia Liu", "who_key": "Liu Xia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526203999/0001193125-26-203999-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267347}, {"id": "13DG-0002100119-26-000196", "src": "13DG", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Badger Meter Inc", "who_key": "BADGER METER 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": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "BADGER METER INC crosses 5% of BMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/0002100119-26-000196-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000112", "src": "13DG", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Badger Meter Inc", "who_key": "BADGER METER 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": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "BADGER METER INC crosses 5% of BMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/0002100121-26-000112-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "0001193125-26-191090", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Todd A. Adams", "who_key": "ADAMS TODD A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191090/0001193125-26-191090-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191091", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "James F. Stern", "who_key": "STERN JAMES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117057.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191091/0001193125-26-191091-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191092", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Henry F. Brooks", "who_key": "Brooks Henry F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117057.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191092/0001193125-26-191092-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191093", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Glen E. Tellock", "who_key": "TELLOCK GLEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117057.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191093/0001193125-26-191093-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191094", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Tessa M. Myers", "who_key": "Myers Tessa M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117057.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191094/0001193125-26-191094-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191095", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "James W. McGill", "who_key": "McGill James W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117057.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191095/0001193125-26-191095-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191096", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Xia Liu", "who_key": "Liu Xia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191096/0001193125-26-191096-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-191097", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Melanie K. Cook", "who_key": "Cook Melanie K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 117057.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526191097/0001193125-26-191097-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "0001193125-26-173658", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Robert Wrocklage", "who_key": "Wrocklage Robert", "role": "EVP-N.A. Muncipal Utility", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 122350.0, "score": 35.8, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider puts $122K into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526173658/0001193125-26-173658-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278867}, {"id": "0001193125-26-166603", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Kenneth Bockhorst", "who_key": "Bockhorst Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 258573.25999999998, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "That makes 5 insiders into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526166603/0001193125-26-166603-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-169263", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Christina M. Tarantino", "who_key": "Tarantino Christina M.", "role": "VP-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99006.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "4 insiders now buying BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169263/0001193125-26-169263-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-169262", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Edward F. Callahan", "who_key": "Callahan Edward F.", "role": "VP-Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99785.4, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider cluster: 3 buying BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169262/0001193125-26-169262-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-169265", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Richard Htwe", "who_key": "Htwe Richard", "role": "VP-Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 197421.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider puts $197K into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169265/0001193125-26-169265-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-173664", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "William R. A. Bergum", "who_key": "BERGUM WILLIAM R A", "role": "VP-Gen. Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 175000.019584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526173664/0001193125-26-173664-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-140674", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Todd A. Adams", "who_key": "ADAMS TODD A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526140674/0001193125-26-140674-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0001193125-26-140675", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Xia Liu", "who_key": "Liu Xia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Director files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526140675/0001193125-26-140675-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0001193125-26-100542", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Fred J. Begale", "who_key": "Begale Fred J", "role": "VP-Utility NPD", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5358.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100542/0001193125-26-100542-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001193125-26-100543", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Kenneth Bockhorst", "who_key": "Bockhorst Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66982.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "CEO files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100543/0001193125-26-100543-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001193125-26-100550", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Edward F. Callahan", "who_key": "Callahan Edward F.", "role": "VP-Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100550/0001193125-26-100550-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001193125-26-100544", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Robert Wrocklage", "who_key": "Wrocklage Robert", "role": "EVP-N.A. Muncipal Utility", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31258.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100544/0001193125-26-100544-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001193125-26-100545", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Daniel R. Weltzien", "who_key": "Weltzien Daniel R", "role": "VP-CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6102.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "CFO files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100545/0001193125-26-100545-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001193125-26-100546", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Kimberly K. Stoll", "who_key": "Stoll Kimberly K", "role": "VP-Cust Serv & GM SmartCover", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20663.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider offloads $21K of BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100546/0001193125-26-100546-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}, {"id": "0001193125-26-100547", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "William R. A. Bergum", "who_key": "BERGUM WILLIAM R A", "role": "VP-Gen. Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6847.099999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider files routine paperwork on BMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100547/0001193125-26-100547-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347987}], "recent_buys": [{"id": "0001193125-26-328240", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Edward F. Callahan", "who_key": "Callahan Edward F.", "role": "VP-Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 101571.9239, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "That makes 6 insiders into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526328240/0001193125-26-328240-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "0001193125-26-173658", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Robert Wrocklage", "who_key": "Wrocklage Robert", "role": "EVP-N.A. Muncipal Utility", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 122350.0, "score": 35.8, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider puts $122K into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526173658/0001193125-26-173658-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278867}, {"id": "0001193125-26-169265", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Richard Htwe", "who_key": "Htwe Richard", "role": "VP-Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 197421.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider puts $197K into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169265/0001193125-26-169265-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-169262", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Edward F. Callahan", "who_key": "Callahan Edward F.", "role": "VP-Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99785.4, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider cluster: 3 buying BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169262/0001193125-26-169262-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-169263", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Christina M. Tarantino", "who_key": "Tarantino Christina M.", "role": "VP-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99006.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "4 insiders now buying BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169263/0001193125-26-169263-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-166603", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Kenneth Bockhorst", "who_key": "Bockhorst Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 258573.25999999998, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "That makes 5 insiders into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526166603/0001193125-26-166603-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281747}, {"id": "0001193125-26-045681", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Kenneth Bockhorst", "who_key": "Bockhorst Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502985.99999999994, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider cluster: 6 buying BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526045681/0001193125-26-045681-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382547}, {"id": "0001193125-26-043847", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Robert Wrocklage", "who_key": "Wrocklage Robert", "role": "EVP-N.A. Muncipal Utility", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251377.5, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "Insider cluster: 6 buying BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526043847/0001193125-26-043847-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383987}, {"id": "0001193125-26-043013", "src": "INSIDERS", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Richard Htwe", "who_key": "Htwe Richard", "role": "VP-Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 501152.7, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "That makes 6 insiders into BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526043013/0001193125-26-043013-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389747}], "institutional": [{"id": "13DG-0000093751-26-000210", "src": "13DG", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Badger Meter Inc", "who_key": "BADGER METER 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": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "BADGER METER INC takes a 5.2% passive stake in BMI", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/0000093751-26-000210-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0002100119-26-000196", "src": "13DG", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Badger Meter Inc", "who_key": "BADGER METER 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": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "BADGER METER INC crosses 5% of BMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/0002100119-26-000196-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000112", "src": "13DG", "ticker": "BMI", "cik": "9092", "company": "BADGER METER INC", "company_raw": "BADGER METER INC", "who": "Badger Meter Inc", "who_key": "BADGER METER 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": "Totalizing Fluid Meters & Counting Devices", "country": "United States", "headline": "BADGER METER INC crosses 5% of BMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9092/0002100121-26-000112-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}], "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": "Badger Meter, Inc. Common Stock", "new_value": "BADGER METER INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000009092", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000009092", "applied": 1, "detected_at": "2026-09-10T16:51:54.784182"}]}, "key_people": [{"who": "Kenneth Bockhorst", "who_key": "Bockhorst Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 761559.2599999999, "sold": 3950549.4699999997, "net": -3188990.21, "trades": 4, "top_score": 58.8, "lean": "selling", "history": [{"action": "BUY", "amount": 258573.25999999998, "date": "2026-04-21", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526166603/0001193125-26-166603-index.htm"}, {"action": "BUY", "amount": 502985.99999999994, "date": "2026-02-10", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526045681/0001193125-26-045681-index.htm"}, {"action": "SELL", "amount": 3371151.02, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025035745/0000950170-25-035745-index.htm"}, {"action": "SELL", "amount": 579398.45, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025033908/0000950170-25-033908-index.htm"}], "latest": {"action": "BUY", "amount": 258573.25999999998, "date": "2026-04-21", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526166603/0001193125-26-166603-index.htm"}}, {"who": "William R. A. Bergum", "who_key": "BERGUM WILLIAM R A", "role": "VP-Gen. Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1518997.86, "net": -1518997.86, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240571.78, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025035742/0000950170-25-035742-index.htm"}, {"action": "SELL", "amount": 580405.02, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025032580/0000950170-25-032580-index.htm"}, {"action": "SELL", "amount": 218149.87999999998, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017024028206/0000950170-24-028206-index.htm"}, {"action": "SELL", "amount": 30952.7, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017024025116/0000950170-24-025116-index.htm"}, {"action": "SELL", "amount": 221221.68, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017024021424/0000950170-24-021424-index.htm"}, {"action": "SELL", "amount": 227696.80000000002, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122044574/0001209191-22-044574-index.htm"}], "latest": {"action": "SELL", "amount": 240571.78, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025035742/0000950170-25-035742-index.htm"}}, {"who": "Kimberly K. Stoll", "who_key": "Stoll Kimberly K", "role": "VP-Cust Serv & GM SmartCover", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1292492.1099999999, "net": -1292492.1099999999, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20663.5, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100546/0001193125-26-100546-index.htm"}, {"action": "SELL", "amount": 243479.39879999997, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526092047/0001193125-26-092047-index.htm"}, {"action": "SELL", "amount": 22256.8912, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526089410/0001193125-26-089410-index.htm"}, {"action": "SELL", "amount": 288602.24, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025035743/0000950170-25-035743-index.htm"}, {"action": "SELL", "amount": 82303.73999999999, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025033912/0000950170-25-033912-index.htm"}, {"action": "SELL", "amount": 224885.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017024099957/0000950170-24-099957-index.htm"}, {"action": "SELL", "amount": 74860.15, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123016940/0001209191-23-016940-index.htm"}, {"action": "SELL", "amount": 56871.75, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123016540/0001209191-23-016540-index.htm"}, {"action": "SELL", "amount": 195825.6, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123015362/0001209191-23-015362-index.htm"}, {"action": "SELL", "amount": 21278.66, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122016859/0001209191-22-016859-index.htm"}, {"action": "SELL", "amount": 61465.18, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122015608/0001209191-22-015608-index.htm"}], "latest": {"action": "SELL", "amount": 20663.5, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526100546/0001193125-26-100546-index.htm"}}, {"who": "Fred J. Begale", "who_key": "Begale Fred J", "role": "VP-Utility NPD", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1147003.01, "net": -1147003.01, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 309600.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526092045/0001193125-26-092045-index.htm"}, {"action": "SELL", "amount": 196316.64, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017025035740/0000950170-25-035740-index.htm"}, {"action": "SELL", "amount": 195992.75999999998, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017024028210/0000950170-24-028210-index.htm"}, {"action": "SELL", "amount": 33186.4, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000095017024025120/0000950170-24-025120-index.htm"}, {"action": "SELL", "amount": 55408.3, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123016941/0001209191-23-016941-index.htm"}, {"action": "SELL", "amount": 46096.05, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123016541/0001209191-23-016541-index.htm"}, {"action": "SELL", "amount": 16698.5, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122016861/0001209191-22-016861-index.htm"}, {"action": "SELL", "amount": 49132.68, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122015601/0001209191-22-015601-index.htm"}, {"action": "SELL", "amount": 244571.68000000002, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919121056213/0001209191-21-056213-index.htm"}], "latest": {"action": "SELL", "amount": 309600.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526092045/0001193125-26-092045-index.htm"}}, {"who": "Gail A. Lione", "who_key": "LIONE GAIL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 762659.3999999999, "net": -762659.3999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 762659.3999999999, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919121048216/0001209191-21-048216-index.htm"}], "latest": {"action": "SELL", "amount": 762659.3999999999, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919121048216/0001209191-21-048216-index.htm"}}, {"who": "Richard Htwe", "who_key": "Htwe Richard", "role": "VP-Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 698573.7, "sold": 0, "net": 698573.7, "trades": 2, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 197421.0, "date": "2026-04-21", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169265/0001193125-26-169265-index.htm"}, {"action": "BUY", "amount": 501152.7, "date": "2026-02-05", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526043013/0001193125-26-043013-index.htm"}], "latest": {"action": "BUY", "amount": 197421.0, "date": "2026-04-21", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000119312526169265/0001193125-26-169265-index.htm"}}, {"who": "Gregory M. Gomez", "who_key": "GOMEZ GREGORY M", "role": "VP-Flow Instrumentation", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 673401.8439999999, "net": -673401.8439999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21278.66, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122016857/0001209191-22-016857-index.htm"}, {"action": "SELL", "amount": 54065.68, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122015597/0001209191-22-015597-index.htm"}, {"action": "SELL", "amount": 598057.504, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919121053341/0001209191-21-053341-index.htm"}], "latest": {"action": "SELL", "amount": 21278.66, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919122016857/0001209191-22-016857-index.htm"}}, {"who": "Todd A. Adams", "who_key": "ADAMS TODD A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 427247.399, "net": -427247.399, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 427247.399, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123044287/0001209191-23-044287-index.htm"}], "latest": {"action": "SELL", "amount": 427247.399, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9092/000120919123044287/0001209191-23-044287-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328240", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-313981", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311374", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295050", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295049", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001193125-26-277522", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267194", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000897069-26-001277", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-233404", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203999", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191097", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191096", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191095", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191094", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191093", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191092", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191091", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191090", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187791", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001193125-26-173664", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001193125-26-173658", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-169265", "price_sensitive": false}], "performance": {"ticker": "BMI", "has_prices": true, "summary": {"n": 13, "avg": 0.014904221647572925, "win_rate": 0.46153846153846156, "best": 0.148647530813136, "worst": -0.09401709401709399, "as_of": "2026-08-07"}, "buys": [{"who": "Callahan Edward F.", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Engineering", "amount": 101571.9239, "date": "2026-07-30", "score": 43.6, "ref_price": 130.39, "return": 0.06495896924610804}, {"who": "Wrocklage Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-N.A. Muncipal Utility", "amount": 122350.0, "date": "2026-04-23", "score": 35.8, "ref_price": 123.0, "return": 0.12894308943089441}, {"who": "Htwe Richard", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Global Operations", "amount": 197421.0, "date": "2026-04-21", "score": 41.9, "ref_price": 120.89, "return": 0.148647530813136}, {"who": "Callahan Edward F.", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Engineering", "amount": 99785.4, "date": "2026-04-21", "score": 49.0, "ref_price": 120.89, "return": 0.148647530813136}, {"who": "Tarantino Christina M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Controller", "amount": 99006.0, "date": "2026-04-21", "score": 48.0, "ref_price": 120.89, "return": 0.148647530813136}, {"who": "Bockhorst Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 258573.25999999998, "date": "2026-04-21", "score": 54.6, "ref_price": 120.89, "return": 0.148647530813136}, {"who": "Bockhorst Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 502985.99999999994, "date": "2026-02-10", "score": 58.8, "ref_price": 153.05, "return": -0.09271479908526623}, {"who": "Wrocklage Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-N.A. Muncipal Utility", "amount": 251377.5, "date": "2026-02-09", "score": 40.2, "ref_price": 150.58, "return": -0.077832381458361}, {"who": "Htwe Richard", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Global Operations", "amount": 501152.7, "date": "2026-02-05", "score": 57.4, "ref_price": 145.88, "return": -0.04812174389909502}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 153.27, "return": -0.09401709401709399}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 153.27, "return": -0.09401709401709399}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 153.27, "return": -0.09401709401709399}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 153.27, "return": -0.09401709401709399}]}, "price_series": [{"date": "2016-08-08", "close": 35.165, "volume": 97204.0}, {"date": "2016-08-09", "close": 35.175, "volume": 113690.0}, {"date": "2016-08-10", "close": 35.045, "volume": 99450.0}, {"date": "2016-08-11", "close": 35.315, "volume": 114574.0}, {"date": "2016-08-12", "close": 35.55, "volume": 117102.0}, {"date": "2016-08-15", "close": 35.08, "volume": 329646.0}, {"date": "2016-08-16", "close": 34.79, "volume": 215568.0}, {"date": "2016-08-17", "close": 34.39, "volume": 215936.0}, {"date": "2016-08-18", "close": 34.595, "volume": 194590.0}, {"date": "2016-08-19", "close": 34.395, "volume": 345572.0}, {"date": "2016-08-22", "close": 34.105, "volume": 149808.0}, {"date": "2016-08-23", "close": 34.105, "volume": 210464.0}, {"date": "2016-08-24", "close": 33.615, "volume": 232780.0}, {"date": "2016-08-25", "close": 33.225, "volume": 266474.0}, {"date": "2016-08-26", "close": 33.14, "volume": 290566.0}, {"date": "2016-08-29", "close": 33.42, "volume": 505002.0}, {"date": "2016-08-30", "close": 33.225, "volume": 179658.0}, {"date": "2016-08-31", "close": 32.995, "volume": 428036.0}, {"date": "2016-09-01", "close": 33.0, "volume": 152692.0}, {"date": "2016-09-02", "close": 33.23, "volume": 547782.0}, {"date": "2016-09-06", "close": 33.165, "volume": 288256.0}, {"date": "2016-09-07", "close": 33.2, "volume": 395780.0}, {"date": "2016-09-08", "close": 32.875, "volume": 164422.0}, {"date": "2016-09-09", "close": 32.225, "volume": 192910.0}, {"date": "2016-09-12", "close": 32.905, "volume": 169814.0}, {"date": "2016-09-13", "close": 32.555, "volume": 128766.0}, {"date": "2016-09-14", "close": 32.425, "volume": 102550.0}, {"date": "2016-09-15", "close": 32.8, "volume": 133126.0}, {"date": "2016-09-16", "close": 32.89, "volume": 480462.0}, {"date": "2016-09-19", "close": 33.14, "volume": 186979.0}, {"date": "2016-09-20", "close": 33.39, "volume": 104845.0}, {"date": "2016-09-21", "close": 33.46, "volume": 157123.0}, {"date": "2016-09-22", "close": 34.24, "volume": 135126.0}, {"date": "2016-09-23", "close": 33.73, "volume": 126078.0}, {"date": "2016-09-26", "close": 33.28, "volume": 127103.0}, {"date": "2016-09-27", "close": 33.52, "volume": 89366.0}, {"date": "2016-09-28", "close": 33.64, "volume": 58059.0}, {"date": "2016-09-29", "close": 33.13, "volume": 131976.0}, {"date": "2016-09-30", "close": 33.51, "volume": 145541.0}, {"date": "2016-10-03", "close": 33.54, "volume": 89707.0}, {"date": "2016-10-04", "close": 33.41, "volume": 71497.0}, {"date": "2016-10-05", "close": 33.83, "volume": 124430.0}, {"date": "2016-10-06", "close": 33.71, "volume": 82244.0}, {"date": "2016-10-07", "close": 33.23, "volume": 101129.0}, {"date": "2016-10-10", "close": 33.41, "volume": 53961.0}, {"date": "2016-10-11", "close": 32.83, "volume": 86104.0}, {"date": "2016-10-12", "close": 32.94, "volume": 70951.0}, {"date": "2016-10-13", "close": 32.74, "volume": 120104.0}, {"date": "2016-10-14", "close": 33.06, "volume": 83151.0}, {"date": "2016-10-17", "close": 33.01, "volume": 66383.0}, {"date": "2016-10-18", "close": 30.7, "volume": 529580.0}, {"date": "2016-10-19", "close": 31.09, "volume": 193646.0}, {"date": "2016-10-20", "close": 31.73, "volume": 200203.0}, {"date": "2016-10-21", "close": 31.64, "volume": 153190.0}, {"date": "2016-10-24", "close": 32.15, "volume": 94437.0}, {"date": "2016-10-25", "close": 32.03, "volume": 165003.0}, {"date": "2016-10-26", "close": 31.97, "volume": 122047.0}, {"date": "2016-10-27", "close": 31.53, "volume": 96652.0}, {"date": "2016-10-28", "close": 31.7, "volume": 104557.0}, {"date": "2016-10-31", "close": 32.15, "volume": 182863.0}, {"date": "2016-11-01", "close": 31.9, "volume": 143477.0}, {"date": "2016-11-02", "close": 31.75, "volume": 132499.0}, {"date": "2016-11-03", "close": 31.7, "volume": 176771.0}, {"date": "2016-11-04", "close": 32.05, "volume": 144254.0}, {"date": "2016-11-07", "close": 32.6, "volume": 107938.0}, {"date": "2016-11-08", "close": 32.9, "volume": 95372.0}, {"date": "2016-11-09", "close": 33.95, "volume": 137157.0}, {"date": "2016-11-10", "close": 34.4, "volume": 159828.0}, {"date": "2016-11-11", "close": 35.7, "volume": 212492.0}, {"date": "2016-11-14", "close": 35.85, "volume": 147396.0}, {"date": "2016-11-15", "close": 35.4, "volume": 177090.0}, {"date": "2016-11-16", "close": 34.9, "volume": 270682.0}, {"date": "2016-11-17", "close": 34.8, "volume": 200486.0}, {"date": "2016-11-18", "close": 35.15, "volume": 263795.0}, {"date": "2016-11-21", "close": 35.1, "volume": 191576.0}, {"date": "2016-11-22", "close": 35.65, "volume": 626092.0}, {"date": "2016-11-23", "close": 36.2, "volume": 256713.0}, {"date": "2016-11-25", "close": 36.3, "volume": 54598.0}, {"date": "2016-11-28", "close": 36.35, "volume": 175091.0}, {"date": "2016-11-29", "close": 36.4, "volume": 182815.0}, {"date": "2016-11-30", "close": 36.25, "volume": 158435.0}, {"date": "2016-12-01", "close": 35.9, "volume": 158874.0}, {"date": "2016-12-02", "close": 35.9, "volume": 208649.0}, {"date": "2016-12-05", "close": 36.65, "volume": 145705.0}, {"date": "2016-12-06", "close": 36.75, "volume": 109232.0}, {"date": "2016-12-07", "close": 37.2, "volume": 95435.0}, {"date": "2016-12-08", "close": 38.25, "volume": 160928.0}, {"date": "2016-12-09", "close": 38.5, "volume": 150313.0}, {"date": "2016-12-12", "close": 38.55, "volume": 128114.0}, {"date": "2016-12-13", "close": 38.25, "volume": 141209.0}, {"date": "2016-12-14", "close": 38.35, "volume": 111360.0}, {"date": "2016-12-15", "close": 38.0, "volume": 185722.0}, {"date": "2016-12-16", "close": 37.65, "volume": 426216.0}, {"date": "2016-12-19", "close": 38.1, "volume": 113316.0}, {"date": "2016-12-20", "close": 38.45, "volume": 126352.0}, {"date": "2016-12-21", "close": 38.2, "volume": 49955.0}, {"date": "2016-12-22", "close": 38.05, "volume": 51708.0}, {"date": "2016-12-23", "close": 38.5, "volume": 60608.0}, {"date": "2016-12-27", "close": 38.55, "volume": 64651.0}, {"date": "2016-12-28", "close": 37.55, "volume": 114163.0}, {"date": "2016-12-29", "close": 37.4, "volume": 196756.0}, {"date": "2016-12-30", "close": 36.95, "volume": 108144.0}, {"date": "2017-01-03", "close": 36.9, "volume": 183759.0}, {"date": "2017-01-04", "close": 37.45, "volume": 177702.0}, {"date": "2017-01-05", "close": 37.25, "volume": 112326.0}, {"date": "2017-01-06", "close": 37.05, "volume": 75725.0}, {"date": "2017-01-09", "close": 36.5, "volume": 121118.0}, {"date": "2017-01-10", "close": 37.45, "volume": 187439.0}, {"date": "2017-01-11", "close": 39.65, "volume": 257641.0}, {"date": "2017-01-12", "close": 38.4, "volume": 163456.0}, {"date": "2017-01-13", "close": 38.05, "volume": 145453.0}, {"date": "2017-01-17", "close": 38.05, "volume": 107445.0}, {"date": "2017-01-18", "close": 38.1, "volume": 65356.0}, {"date": "2017-01-19", "close": 38.05, "volume": 101227.0}, {"date": "2017-01-20", "close": 37.65, "volume": 128808.0}, {"date": "2017-01-23", "close": 37.65, "volume": 86068.0}, {"date": "2017-01-24", "close": 38.1, "volume": 130035.0}, {"date": "2017-01-25", "close": 39.05, "volume": 148246.0}, {"date": "2017-01-26", "close": 39.05, "volume": 95361.0}, {"date": "2017-01-27", "close": 39.15, "volume": 85903.0}, {"date": "2017-01-30", "close": 38.6, "volume": 150369.0}, {"date": "2017-01-31", "close": 38.55, "volume": 158271.0}, {"date": "2017-02-01", "close": 38.2, "volume": 136304.0}, {"date": "2017-02-02", "close": 38.6, "volume": 142794.0}, {"date": "2017-02-03", "close": 39.2, "volume": 97164.0}, {"date": "2017-02-06", "close": 38.45, "volume": 154469.0}, {"date": "2017-02-07", "close": 35.7, "volume": 456589.0}, {"date": "2017-02-08", "close": 35.1, "volume": 158603.0}, {"date": "2017-02-09", "close": 36.05, "volume": 233496.0}, {"date": "2017-02-10", "close": 36.45, "volume": 148020.0}, {"date": "2017-02-13", "close": 36.7, "volume": 131406.0}, {"date": "2017-02-14", "close": 35.6, "volume": 133975.0}, {"date": "2017-02-15", "close": 35.95, "volume": 140885.0}, {"date": "2017-02-16", "close": 35.7, "volume": 98356.0}, {"date": "2017-02-17", "close": 35.85, "volume": 368994.0}, {"date": "2017-02-21", "close": 36.05, "volume": 86990.0}, {"date": "2017-02-22", "close": 36.25, "volume": 58256.0}, {"date": "2017-02-23", "close": 35.9, "volume": 119196.0}, {"date": "2017-02-24", "close": 36.55, "volume": 110664.0}, {"date": "2017-02-27", "close": 36.85, "volume": 186589.0}, {"date": "2017-02-28", "close": 36.6, "volume": 157034.0}, {"date": "2017-03-01", "close": 36.75, "volume": 224352.0}, {"date": "2017-03-02", "close": 36.45, "volume": 307879.0}, {"date": "2017-03-03", "close": 36.45, "volume": 160319.0}, {"date": "2017-03-06", "close": 35.75, "volume": 196385.0}, {"date": "2017-03-07", "close": 35.4, "volume": 91709.0}, {"date": "2017-03-08", "close": 34.85, "volume": 92418.0}, {"date": "2017-03-09", "close": 34.6, "volume": 155768.0}, {"date": "2017-03-10", "close": 35.2, "volume": 104502.0}, {"date": "2017-03-13", "close": 35.05, "volume": 65257.0}, {"date": "2017-03-14", "close": 34.8, "volume": 69388.0}, {"date": "2017-03-15", "close": 35.5, "volume": 99145.0}, {"date": "2017-03-16", "close": 35.8, "volume": 74562.0}, {"date": "2017-03-17", "close": 36.55, "volume": 382550.0}, {"date": "2017-03-20", "close": 36.3, "volume": 128337.0}, {"date": "2017-03-21", "close": 35.75, "volume": 176423.0}, {"date": "2017-03-22", "close": 35.6, "volume": 73988.0}, {"date": "2017-03-23", "close": 35.7, "volume": 67379.0}, {"date": "2017-03-24", "close": 35.75, "volume": 88591.0}, {"date": "2017-03-27", "close": 35.9, "volume": 83582.0}, {"date": "2017-03-28", "close": 36.1, "volume": 102992.0}, {"date": "2017-03-29", "close": 36.3, "volume": 71193.0}, {"date": "2017-03-30", "close": 36.75, "volume": 114310.0}, {"date": "2017-03-31", "close": 36.75, "volume": 138284.0}, {"date": "2017-04-03", "close": 35.9, "volume": 109537.0}, {"date": "2017-04-04", "close": 35.85, "volume": 98160.0}, {"date": "2017-04-05", "close": 35.85, "volume": 115122.0}, {"date": "2017-04-06", "close": 36.4, "volume": 102358.0}, {"date": "2017-04-07", "close": 36.25, "volume": 131667.0}, {"date": "2017-04-10", "close": 36.5, "volume": 74034.0}, {"date": "2017-04-11", "close": 36.5, "volume": 77227.0}, {"date": "2017-04-12", "close": 35.7, "volume": 83780.0}, {"date": "2017-04-13", "close": 35.35, "volume": 62981.0}, {"date": "2017-04-17", "close": 35.6, "volume": 155407.0}, {"date": "2017-04-18", "close": 35.6, "volume": 136678.0}, {"date": "2017-04-19", "close": 35.9, "volume": 179329.0}, {"date": "2017-04-20", "close": 39.2, "volume": 373329.0}, {"date": "2017-04-21", "close": 39.65, "volume": 214000.0}, {"date": "2017-04-24", "close": 40.95, "volume": 157928.0}, {"date": "2017-04-25", "close": 40.55, "volume": 217620.0}, {"date": "2017-04-26", "close": 40.3, "volume": 177063.0}, {"date": "2017-04-27", "close": 40.65, "volume": 146599.0}, {"date": "2017-04-28", "close": 39.75, "volume": 138708.0}, {"date": "2017-05-01", "close": 39.5, "volume": 129489.0}, {"date": "2017-05-02", "close": 39.25, "volume": 404290.0}, {"date": "2017-05-03", "close": 38.5, "volume": 133253.0}, {"date": "2017-05-04", "close": 38.0, "volume": 203154.0}, {"date": "2017-05-05", "close": 38.55, "volume": 212002.0}, {"date": "2017-05-08", "close": 38.85, "volume": 119263.0}, {"date": "2017-05-09", "close": 38.25, "volume": 90401.0}, {"date": "2017-05-10", "close": 38.4, "volume": 83945.0}, {"date": "2017-05-11", "close": 38.55, "volume": 111995.0}, {"date": "2017-05-12", "close": 37.85, "volume": 60480.0}, {"date": "2017-05-15", "close": 38.3, "volume": 82778.0}, {"date": "2017-05-16", "close": 38.55, "volume": 145836.0}, {"date": "2017-05-17", "close": 37.8, "volume": 125525.0}, {"date": "2017-05-18", "close": 37.8, "volume": 137096.0}, {"date": "2017-05-19", "close": 38.45, "volume": 354802.0}, {"date": "2017-05-22", "close": 38.55, "volume": 72295.0}, {"date": "2017-05-23", "close": 38.5, "volume": 86282.0}, {"date": "2017-05-24", "close": 38.95, "volume": 113928.0}, {"date": "2017-05-25", "close": 39.1, "volume": 64065.0}, {"date": "2017-05-26", "close": 39.1, "volume": 73478.0}, {"date": "2017-05-30", "close": 39.15, "volume": 66548.0}, {"date": "2017-05-31", "close": 39.2, "volume": 89113.0}, {"date": "2017-06-01", "close": 39.75, "volume": 119548.0}, {"date": "2017-06-02", "close": 40.35, "volume": 100879.0}, {"date": "2017-06-05", "close": 40.1, "volume": 95873.0}, {"date": "2017-06-06", "close": 40.25, "volume": 72192.0}, {"date": "2017-06-07", "close": 40.35, "volume": 75089.0}, {"date": "2017-06-08", "close": 40.9, "volume": 68510.0}, {"date": "2017-06-09", "close": 41.2, "volume": 130771.0}, {"date": "2017-06-12", "close": 40.85, "volume": 89048.0}, {"date": "2017-06-13", "close": 40.4, "volume": 81053.0}, {"date": "2017-06-14", "close": 40.1, "volume": 106711.0}, {"date": "2017-06-15", "close": 40.1, "volume": 62707.0}, {"date": "2017-06-16", "close": 39.8, "volume": 285076.0}, {"date": "2017-06-19", "close": 40.4, "volume": 89239.0}, {"date": "2017-06-20", "close": 39.7, "volume": 55947.0}, {"date": "2017-06-21", "close": 39.3, "volume": 61325.0}, {"date": "2017-06-22", "close": 39.55, "volume": 45395.0}, {"date": "2017-06-23", "close": 40.1, "volume": 115140.0}, {"date": "2017-06-26", "close": 39.85, "volume": 54968.0}, {"date": "2017-06-27", "close": 39.35, "volume": 44986.0}, {"date": "2017-06-28", "close": 40.35, "volume": 111733.0}, {"date": "2017-06-29", "close": 39.55, "volume": 62218.0}, {"date": "2017-06-30", "close": 39.85, "volume": 77517.0}, {"date": "2017-07-03", "close": 39.9, "volume": 31470.0}, {"date": "2017-07-05", "close": 39.55, "volume": 54768.0}, {"date": "2017-07-06", "close": 39.3, "volume": 61766.0}, {"date": "2017-07-07", "close": 40.2, "volume": 57730.0}, {"date": "2017-07-10", "close": 39.75, "volume": 47237.0}, {"date": "2017-07-11", "close": 40.15, "volume": 124949.0}, {"date": "2017-07-12", "close": 40.55, "volume": 49129.0}, {"date": "2017-07-13", "close": 40.3, "volume": 71020.0}, {"date": "2017-07-14", "close": 40.6, "volume": 61362.0}, {"date": "2017-07-17", "close": 40.7, "volume": 84115.0}, {"date": "2017-07-18", "close": 40.85, "volume": 79486.0}, {"date": "2017-07-19", "close": 41.4, "volume": 71634.0}, {"date": "2017-07-20", "close": 41.75, "volume": 155170.0}, {"date": "2017-07-21", "close": 44.7, "volume": 219744.0}, {"date": "2017-07-24", "close": 45.1, "volume": 176607.0}, {"date": "2017-07-25", "close": 45.4, "volume": 131414.0}, {"date": "2017-07-26", "close": 45.05, "volume": 203450.0}, {"date": "2017-07-27", "close": 45.05, "volume": 148548.0}, {"date": "2017-07-28", "close": 44.8, "volume": 58319.0}, {"date": "2017-07-31", "close": 45.25, "volume": 114371.0}, {"date": "2017-08-01", "close": 45.15, "volume": 108505.0}, {"date": "2017-08-02", "close": 45.0, "volume": 79918.0}, {"date": "2017-08-03", "close": 44.75, "volume": 67254.0}, {"date": "2017-08-04", "close": 44.55, "volume": 79387.0}, {"date": "2017-08-07", "close": 44.8, "volume": 85453.0}, {"date": "2017-08-08", "close": 44.85, "volume": 74488.0}, {"date": "2017-08-09", "close": 44.5, "volume": 90668.0}, {"date": "2017-08-10", "close": 43.6, "volume": 92738.0}, {"date": "2017-08-11", "close": 44.2, "volume": 97803.0}, {"date": "2017-08-14", "close": 45.0, "volume": 81859.0}, {"date": "2017-08-15", "close": 45.0, "volume": 50026.0}, {"date": "2017-08-16", "close": 44.95, "volume": 54318.0}, {"date": "2017-08-17", "close": 44.0, "volume": 119463.0}, {"date": "2017-08-18", "close": 44.2, "volume": 115288.0}, {"date": "2017-08-21", "close": 44.25, "volume": 41137.0}, {"date": "2017-08-22", "close": 44.65, "volume": 53267.0}, {"date": "2017-08-23", "close": 44.8, "volume": 57965.0}, {"date": "2017-08-24", "close": 44.65, "volume": 32463.0}, {"date": "2017-08-25", "close": 45.0, "volume": 36993.0}, {"date": "2017-08-28", "close": 45.05, "volume": 63658.0}, {"date": "2017-08-29", "close": 44.85, "volume": 59786.0}, {"date": "2017-08-30", "close": 45.4, "volume": 58881.0}, {"date": "2017-08-31", "close": 45.9, "volume": 73364.0}, {"date": "2017-09-01", "close": 45.7, "volume": 61572.0}, {"date": "2017-09-05", "close": 45.6, "volume": 84390.0}, {"date": "2017-09-06", "close": 45.35, "volume": 48055.0}, {"date": "2017-09-07", "close": 45.25, "volume": 63864.0}, {"date": "2017-09-08", "close": 44.95, "volume": 52115.0}, {"date": "2017-09-11", "close": 45.2, "volume": 71453.0}, {"date": "2017-09-12", "close": 45.05, "volume": 69270.0}, {"date": "2017-09-13", "close": 45.1, "volume": 76500.0}, {"date": "2017-09-14", "close": 45.55, "volume": 55013.0}, {"date": "2017-09-15", "close": 45.8, "volume": 315475.0}, {"date": "2017-09-18", "close": 46.45, "volume": 72167.0}, {"date": "2017-09-19", "close": 46.25, "volume": 80897.0}, {"date": "2017-09-20", "close": 46.6, "volume": 60151.0}, {"date": "2017-09-21", "close": 47.35, "volume": 194809.0}, {"date": "2017-09-22", "close": 48.35, "volume": 193305.0}, {"date": "2017-09-25", "close": 47.35, "volume": 77492.0}, {"date": "2017-09-26", "close": 47.8, "volume": 65302.0}, {"date": "2017-09-27", "close": 48.95, "volume": 145049.0}, {"date": "2017-09-28", "close": 49.1, "volume": 81003.0}, {"date": "2017-09-29", "close": 49.0, "volume": 81280.0}, {"date": "2017-10-02", "close": 50.45, "volume": 111335.0}, {"date": "2017-10-03", "close": 50.7, "volume": 168200.0}, {"date": "2017-10-04", "close": 50.25, "volume": 75099.0}, {"date": "2017-10-05", "close": 50.25, "volume": 172400.0}, {"date": "2017-10-06", "close": 50.15, "volume": 176100.0}, {"date": "2017-10-09", "close": 50.65, "volume": 101146.0}, {"date": "2017-10-10", "close": 51.15, "volume": 134258.0}, {"date": "2017-10-11", "close": 51.55, "volume": 139017.0}, {"date": "2017-10-12", "close": 51.6, "volume": 128456.0}, {"date": "2017-10-13", "close": 51.4, "volume": 78314.0}, {"date": "2017-10-16", "close": 50.8, "volume": 150448.0}, {"date": "2017-10-17", "close": 44.6, "volume": 932717.0}, {"date": "2017-10-18", "close": 43.25, "volume": 334846.0}, {"date": "2017-10-19", "close": 43.0, "volume": 239020.0}, {"date": "2017-10-20", "close": 43.8, "volume": 163405.0}, {"date": "2017-10-23", "close": 44.05, "volume": 227720.0}, {"date": "2017-10-24", "close": 44.0, "volume": 110095.0}, {"date": "2017-10-25", "close": 43.8, "volume": 126353.0}, {"date": "2017-10-26", "close": 43.85, "volume": 66916.0}, {"date": "2017-10-27", "close": 44.05, "volume": 106582.0}, {"date": "2017-10-30", "close": 43.5, "volume": 85535.0}, {"date": "2017-10-31", "close": 43.8, "volume": 138900.0}, {"date": "2017-11-01", "close": 43.95, "volume": 128623.0}, {"date": "2017-11-02", "close": 44.05, "volume": 134125.0}, {"date": "2017-11-03", "close": 44.35, "volume": 150331.0}, {"date": "2017-11-06", "close": 44.45, "volume": 181372.0}, {"date": "2017-11-07", "close": 44.85, "volume": 268469.0}, {"date": "2017-11-08", "close": 44.7, "volume": 387612.0}, {"date": "2017-11-09", "close": 44.65, "volume": 151414.0}, {"date": "2017-11-10", "close": 44.3, "volume": 75981.0}, {"date": "2017-11-13", "close": 43.75, "volume": 137090.0}, {"date": "2017-11-14", "close": 43.65, "volume": 110049.0}, {"date": "2017-11-15", "close": 43.75, "volume": 111669.0}, {"date": "2017-11-16", "close": 44.3, "volume": 123054.0}, {"date": "2017-11-17", "close": 44.6, "volume": 326501.0}, {"date": "2017-11-20", "close": 45.05, "volume": 116381.0}, {"date": "2017-11-21", "close": 45.8, "volume": 122991.0}, {"date": "2017-11-22", "close": 45.6, "volume": 73100.0}, {"date": "2017-11-24", "close": 45.65, "volume": 43248.0}, {"date": "2017-11-27", "close": 45.55, "volume": 65833.0}, {"date": "2017-11-28", "close": 45.9, "volume": 107030.0}, {"date": "2017-11-29", "close": 45.7, "volume": 160621.0}, {"date": "2017-11-30", "close": 46.4, "volume": 122629.0}, {"date": "2017-12-01", "close": 46.0, "volume": 155972.0}, {"date": "2017-12-04", "close": 45.75, "volume": 89080.0}, {"date": "2017-12-05", "close": 45.55, "volume": 106131.0}, {"date": "2017-12-06", "close": 45.45, "volume": 83910.0}, {"date": "2017-12-07", "close": 45.85, "volume": 108337.0}, {"date": "2017-12-08", "close": 45.75, "volume": 73910.0}, {"date": "2017-12-11", "close": 46.25, "volume": 126271.0}, {"date": "2017-12-12", "close": 46.6, "volume": 105456.0}, {"date": "2017-12-13", "close": 46.95, "volume": 100388.0}, {"date": "2017-12-14", "close": 46.45, "volume": 92748.0}, {"date": "2017-12-15", "close": 47.55, "volume": 443015.0}, {"date": "2017-12-18", "close": 48.35, "volume": 140843.0}, {"date": "2017-12-19", "close": 47.75, "volume": 82093.0}, {"date": "2017-12-20", "close": 47.6, "volume": 63955.0}, {"date": "2017-12-21", "close": 48.0, "volume": 92073.0}, {"date": "2017-12-22", "close": 47.6, "volume": 69376.0}, {"date": "2017-12-26", "close": 47.6, "volume": 44306.0}, {"date": "2017-12-27", "close": 48.1, "volume": 72852.0}, {"date": "2017-12-28", "close": 48.25, "volume": 98349.0}, {"date": "2017-12-29", "close": 47.8, "volume": 97886.0}, {"date": "2018-01-02", "close": 47.5, "volume": 118409.0}, {"date": "2018-01-03", "close": 47.35, "volume": 66622.0}, {"date": "2018-01-04", "close": 47.1, "volume": 79516.0}, {"date": "2018-01-05", "close": 47.1, "volume": 74230.0}, {"date": "2018-01-08", "close": 47.4, "volume": 84307.0}, {"date": "2018-01-09", "close": 47.15, "volume": 96310.0}, {"date": "2018-01-10", "close": 47.05, "volume": 181815.0}, {"date": "2018-01-11", "close": 48.25, "volume": 56250.0}, {"date": "2018-01-12", "close": 48.7, "volume": 56165.0}, {"date": "2018-01-16", "close": 49.3, "volume": 104619.0}, {"date": "2018-01-17", "close": 50.15, "volume": 193236.0}, {"date": "2018-01-18", "close": 49.5, "volume": 103932.0}, {"date": "2018-01-19", "close": 49.85, "volume": 118487.0}, {"date": "2018-01-22", "close": 49.9, "volume": 84588.0}, {"date": "2018-01-23", "close": 49.9, "volume": 63547.0}, {"date": "2018-01-24", "close": 48.9, "volume": 119007.0}, {"date": "2018-01-25", "close": 49.2, "volume": 172417.0}, {"date": "2018-01-26", "close": 49.65, "volume": 117266.0}, {"date": "2018-01-29", "close": 48.85, "volume": 89680.0}, {"date": "2018-01-30", "close": 48.55, "volume": 87144.0}, {"date": "2018-01-31", "close": 48.2, "volume": 84730.0}, {"date": "2018-02-01", "close": 48.0, "volume": 255116.0}, {"date": "2018-02-02", "close": 48.15, "volume": 129136.0}, {"date": "2018-02-05", "close": 46.2, "volume": 143877.0}, {"date": "2018-02-06", "close": 47.9, "volume": 269774.0}, {"date": "2018-02-07", "close": 47.3, "volume": 112382.0}, {"date": "2018-02-08", "close": 47.15, "volume": 198744.0}, {"date": "2018-02-09", "close": 46.7, "volume": 233787.0}, {"date": "2018-02-12", "close": 48.35, "volume": 147754.0}, {"date": "2018-02-13", "close": 48.25, "volume": 150102.0}, {"date": "2018-02-14", "close": 48.85, "volume": 178308.0}, {"date": "2018-02-15", "close": 49.7, "volume": 212984.0}, {"date": "2018-02-16", "close": 49.45, "volume": 113834.0}, {"date": "2018-02-20", "close": 49.85, "volume": 129413.0}, {"date": "2018-02-21", "close": 50.25, "volume": 125556.0}, {"date": "2018-02-22", "close": 49.85, "volume": 84598.0}, {"date": "2018-02-23", "close": 50.2, "volume": 71373.0}, {"date": "2018-02-26", "close": 50.75, "volume": 94202.0}, {"date": "2018-02-27", "close": 48.05, "volume": 398649.0}, {"date": "2018-02-28", "close": 47.6, "volume": 179493.0}, {"date": "2018-03-01", "close": 47.2, "volume": 138006.0}, {"date": "2018-03-02", "close": 48.2, "volume": 111170.0}, {"date": "2018-03-05", "close": 48.55, "volume": 112326.0}, {"date": "2018-03-06", "close": 49.3, "volume": 110754.0}, {"date": "2018-03-07", "close": 48.75, "volume": 201013.0}, {"date": "2018-03-08", "close": 48.4, "volume": 102719.0}, {"date": "2018-03-09", "close": 49.2, "volume": 93910.0}, {"date": "2018-03-12", "close": 49.3, "volume": 79420.0}, {"date": "2018-03-13", "close": 48.95, "volume": 74365.0}, {"date": "2018-03-14", "close": 48.8, "volume": 95040.0}, {"date": "2018-03-15", "close": 48.5, "volume": 83347.0}, {"date": "2018-03-16", "close": 48.9, "volume": 339558.0}, {"date": "2018-03-19", "close": 48.6, "volume": 70237.0}, {"date": "2018-03-20", "close": 47.5, "volume": 98474.0}, {"date": "2018-03-21", "close": 48.25, "volume": 95407.0}, {"date": "2018-03-22", "close": 47.5, "volume": 98721.0}, {"date": "2018-03-23", "close": 46.0, "volume": 125601.0}, {"date": "2018-03-26", "close": 46.7, "volume": 86960.0}, {"date": "2018-03-27", "close": 46.1, "volume": 104770.0}, {"date": "2018-03-28", "close": 46.75, "volume": 96137.0}, {"date": "2018-03-29", "close": 47.15, "volume": 100792.0}, {"date": "2018-04-02", "close": 46.05, "volume": 97591.0}, {"date": "2018-04-03", "close": 46.65, "volume": 128440.0}, {"date": "2018-04-04", "close": 46.7, "volume": 103434.0}, {"date": "2018-04-05", "close": 46.75, "volume": 82320.0}, {"date": "2018-04-06", "close": 45.5, "volume": 111362.0}, {"date": "2018-04-09", "close": 45.55, "volume": 61241.0}, {"date": "2018-04-10", "close": 46.25, "volume": 93320.0}, {"date": "2018-04-11", "close": 46.15, "volume": 70189.0}, {"date": "2018-04-12", "close": 45.95, "volume": 48699.0}, {"date": "2018-04-13", "close": 45.75, "volume": 79271.0}, {"date": "2018-04-16", "close": 45.65, "volume": 166957.0}, {"date": "2018-04-17", "close": 46.1, "volume": 234358.0}, {"date": "2018-04-18", "close": 41.9, "volume": 650376.0}, {"date": "2018-04-19", "close": 42.1, "volume": 330392.0}, {"date": "2018-04-20", "close": 43.05, "volume": 290689.0}, {"date": "2018-04-23", "close": 43.25, "volume": 234119.0}, {"date": "2018-04-24", "close": 41.5, "volume": 277302.0}, {"date": "2018-04-25", "close": 42.2, "volume": 242590.0}, {"date": "2018-04-26", "close": 42.6, "volume": 320474.0}, {"date": "2018-04-27", "close": 42.9, "volume": 159243.0}, {"date": "2018-04-30", "close": 42.45, "volume": 180680.0}, {"date": "2018-05-01", "close": 42.25, "volume": 173186.0}, {"date": "2018-05-02", "close": 42.75, "volume": 110401.0}, {"date": "2018-05-03", "close": 42.45, "volume": 104839.0}, {"date": "2018-05-04", "close": 42.5, "volume": 118635.0}, {"date": "2018-05-07", "close": 42.8, "volume": 105241.0}, {"date": "2018-05-08", "close": 42.85, "volume": 137402.0}, {"date": "2018-05-09", "close": 43.15, "volume": 95308.0}, {"date": "2018-05-10", "close": 44.0, "volume": 155242.0}, {"date": "2018-05-11", "close": 44.65, "volume": 97033.0}, {"date": "2018-05-14", "close": 43.3, "volume": 106494.0}, {"date": "2018-05-15", "close": 42.65, "volume": 149265.0}, {"date": "2018-05-16", "close": 42.75, "volume": 145426.0}, {"date": "2018-05-17", "close": 42.6, "volume": 187268.0}, {"date": "2018-05-18", "close": 42.8, "volume": 130984.0}, {"date": "2018-05-21", "close": 43.75, "volume": 70685.0}, {"date": "2018-05-22", "close": 43.6, "volume": 117979.0}, {"date": "2018-05-23", "close": 43.9, "volume": 82972.0}, {"date": "2018-05-24", "close": 43.85, "volume": 127154.0}, {"date": "2018-05-25", "close": 43.45, "volume": 88656.0}, {"date": "2018-05-29", "close": 43.45, "volume": 95874.0}, {"date": "2018-05-30", "close": 44.15, "volume": 84024.0}, {"date": "2018-05-31", "close": 43.75, "volume": 69483.0}, {"date": "2018-06-01", "close": 43.85, "volume": 102332.0}, {"date": "2018-06-04", "close": 43.9, "volume": 100937.0}, {"date": "2018-06-05", "close": 44.4, "volume": 79414.0}, {"date": "2018-06-06", "close": 45.55, "volume": 157919.0}, {"date": "2018-06-07", "close": 44.3, "volume": 79300.0}, {"date": "2018-06-08", "close": 44.2, "volume": 65434.0}, {"date": "2018-06-11", "close": 44.45, "volume": 79584.0}, {"date": "2018-06-12", "close": 44.15, "volume": 82272.0}, {"date": "2018-06-13", "close": 44.55, "volume": 108400.0}, {"date": "2018-06-14", "close": 45.1, "volume": 128350.0}, {"date": "2018-06-15", "close": 46.55, "volume": 255175.0}, {"date": "2018-06-18", "close": 47.2, "volume": 106307.0}, {"date": "2018-06-19", "close": 46.75, "volume": 165154.0}, {"date": "2018-06-20", "close": 46.55, "volume": 109722.0}, {"date": "2018-06-21", "close": 45.8, "volume": 94747.0}, {"date": "2018-06-22", "close": 45.9, "volume": 227277.0}, {"date": "2018-06-25", "close": 44.8, "volume": 66708.0}, {"date": "2018-06-26", "close": 44.7, "volume": 92486.0}, {"date": "2018-06-27", "close": 44.45, "volume": 78487.0}, {"date": "2018-06-28", "close": 44.2, "volume": 81519.0}, {"date": "2018-06-29", "close": 44.7, "volume": 94255.0}, {"date": "2018-07-02", "close": 45.45, "volume": 104678.0}, {"date": "2018-07-03", "close": 45.65, "volume": 40871.0}, {"date": "2018-07-05", "close": 46.5, "volume": 69226.0}, {"date": "2018-07-06", "close": 46.2, "volume": 108116.0}, {"date": "2018-07-09", "close": 46.65, "volume": 99693.0}, {"date": "2018-07-10", "close": 46.5, "volume": 68984.0}, {"date": "2018-07-11", "close": 45.8, "volume": 75857.0}, {"date": "2018-07-12", "close": 46.0, "volume": 67547.0}, {"date": "2018-07-13", "close": 46.05, "volume": 64075.0}, {"date": "2018-07-16", "close": 45.4, "volume": 84476.0}, {"date": "2018-07-17", "close": 45.75, "volume": 79771.0}, {"date": "2018-07-18", "close": 46.95, "volume": 112500.0}, {"date": "2018-07-19", "close": 51.0, "volume": 496147.0}, {"date": "2018-07-20", "close": 52.55, "volume": 292527.0}, {"date": "2018-07-23", "close": 52.55, "volume": 170307.0}, {"date": "2018-07-24", "close": 51.9, "volume": 130589.0}, {"date": "2018-07-25", "close": 51.95, "volume": 187816.0}, {"date": "2018-07-26", "close": 52.35, "volume": 132233.0}, {"date": "2018-07-27", "close": 50.8, "volume": 110729.0}, {"date": "2018-07-30", "close": 50.35, "volume": 75867.0}, {"date": "2018-07-31", "close": 52.15, "volume": 250719.0}, {"date": "2018-08-01", "close": 51.55, "volume": 132993.0}, {"date": "2018-08-02", "close": 52.2, "volume": 118638.0}, {"date": "2018-08-03", "close": 51.55, "volume": 118845.0}, {"date": "2018-08-06", "close": 52.4, "volume": 97729.0}, {"date": "2018-08-07", "close": 52.85, "volume": 67376.0}, {"date": "2018-08-08", "close": 52.4, "volume": 218940.0}, {"date": "2018-08-09", "close": 52.05, "volume": 87440.0}, {"date": "2018-08-10", "close": 52.25, "volume": 70673.0}, {"date": "2018-08-13", "close": 52.65, "volume": 64969.0}, {"date": "2018-08-14", "close": 52.55, "volume": 131949.0}, {"date": "2018-08-15", "close": 51.8, "volume": 90646.0}, {"date": "2018-08-16", "close": 52.05, "volume": 69996.0}, {"date": "2018-08-17", "close": 52.6, "volume": 122437.0}, {"date": "2018-08-20", "close": 54.05, "volume": 127695.0}, {"date": "2018-08-21", "close": 54.95, "volume": 122455.0}, {"date": "2018-08-22", "close": 55.15, "volume": 70785.0}, {"date": "2018-08-23", "close": 54.25, "volume": 51769.0}, {"date": "2018-08-24", "close": 54.7, "volume": 39241.0}, {"date": "2018-08-27", "close": 54.8, "volume": 77887.0}, {"date": "2018-08-28", "close": 55.15, "volume": 109180.0}, {"date": "2018-08-29", "close": 54.15, "volume": 117729.0}, {"date": "2018-08-30", "close": 54.25, "volume": 46137.0}, {"date": "2018-08-31", "close": 54.95, "volume": 72959.0}, {"date": "2018-09-04", "close": 55.3, "volume": 82934.0}, {"date": "2018-09-05", "close": 55.65, "volume": 82982.0}, {"date": "2018-09-06", "close": 55.65, "volume": 63374.0}, {"date": "2018-09-07", "close": 55.35, "volume": 80234.0}, {"date": "2018-09-10", "close": 56.2, "volume": 92835.0}, {"date": "2018-09-11", "close": 54.9, "volume": 99481.0}, {"date": "2018-09-12", "close": 54.2, "volume": 481181.0}, {"date": "2018-09-13", "close": 54.5, "volume": 161363.0}, {"date": "2018-09-14", "close": 54.5, "volume": 242431.0}, {"date": "2018-09-17", "close": 54.15, "volume": 99914.0}, {"date": "2018-09-18", "close": 54.05, "volume": 120977.0}, {"date": "2018-09-19", "close": 53.8, "volume": 128057.0}, {"date": "2018-09-20", "close": 54.35, "volume": 121709.0}, {"date": "2018-09-21", "close": 54.25, "volume": 256401.0}, {"date": "2018-09-24", "close": 54.05, "volume": 58374.0}, {"date": "2018-09-25", "close": 53.25, "volume": 71477.0}, {"date": "2018-09-26", "close": 52.9, "volume": 110442.0}, {"date": "2018-09-27", "close": 53.1, "volume": 64583.0}, {"date": "2018-09-28", "close": 52.95, "volume": 115611.0}, {"date": "2018-10-01", "close": 52.37, "volume": 141895.0}, {"date": "2018-10-02", "close": 52.7, "volume": 78343.0}, {"date": "2018-10-03", "close": 51.49, "volume": 83092.0}, {"date": "2018-10-04", "close": 50.53, "volume": 94583.0}, {"date": "2018-10-05", "close": 50.27, "volume": 48032.0}, {"date": "2018-10-08", "close": 51.54, "volume": 93487.0}, {"date": "2018-10-09", "close": 51.03, "volume": 101714.0}, {"date": "2018-10-10", "close": 48.6, "volume": 157427.0}, {"date": "2018-10-11", "close": 48.01, "volume": 189441.0}, {"date": "2018-10-12", "close": 47.52, "volume": 97402.0}, {"date": "2018-10-15", "close": 48.24, "volume": 90858.0}, {"date": "2018-10-16", "close": 50.24, "volume": 119121.0}, {"date": "2018-10-17", "close": 49.82, "volume": 205840.0}, {"date": "2018-10-18", "close": 49.1, "volume": 183891.0}, {"date": "2018-10-19", "close": 48.2, "volume": 200347.0}, {"date": "2018-10-22", "close": 48.67, "volume": 135363.0}, {"date": "2018-10-23", "close": 48.95, "volume": 111250.0}, {"date": "2018-10-24", "close": 47.8, "volume": 89420.0}, {"date": "2018-10-25", "close": 48.22, "volume": 88962.0}, {"date": "2018-10-26", "close": 48.25, "volume": 138957.0}, {"date": "2018-10-29", "close": 48.0, "volume": 106234.0}, {"date": "2018-10-30", "close": 48.76, "volume": 97365.0}, {"date": "2018-10-31", "close": 49.11, "volume": 216746.0}, {"date": "2018-11-01", "close": 50.33, "volume": 101241.0}, {"date": "2018-11-02", "close": 50.49, "volume": 104931.0}, {"date": "2018-11-05", "close": 50.12, "volume": 97267.0}, {"date": "2018-11-06", "close": 52.12, "volume": 100403.0}, {"date": "2018-11-07", "close": 53.38, "volume": 106076.0}, {"date": "2018-11-08", "close": 52.57, "volume": 111848.0}, {"date": "2018-11-09", "close": 51.75, "volume": 83564.0}, {"date": "2018-11-12", "close": 51.51, "volume": 86486.0}, {"date": "2018-11-13", "close": 51.57, "volume": 102237.0}, {"date": "2018-11-14", "close": 51.38, "volume": 69226.0}, {"date": "2018-11-15", "close": 52.58, "volume": 86266.0}, {"date": "2018-11-16", "close": 53.45, "volume": 144044.0}, {"date": "2018-11-19", "close": 52.49, "volume": 93229.0}, {"date": "2018-11-20", "close": 51.8, "volume": 84871.0}, {"date": "2018-11-21", "close": 52.11, "volume": 53654.0}, {"date": "2018-11-23", "close": 52.79, "volume": 28514.0}, {"date": "2018-11-26", "close": 53.48, "volume": 155336.0}, {"date": "2018-11-27", "close": 53.58, "volume": 110081.0}, {"date": "2018-11-28", "close": 55.08, "volume": 139770.0}, {"date": "2018-11-29", "close": 55.09, "volume": 206788.0}, {"date": "2018-11-30", "close": 55.5, "volume": 172466.0}, {"date": "2018-12-03", "close": 56.97, "volume": 141883.0}, {"date": "2018-12-04", "close": 55.44, "volume": 155443.0}, {"date": "2018-12-06", "close": 55.09, "volume": 152608.0}, {"date": "2018-12-07", "close": 53.75, "volume": 120179.0}, {"date": "2018-12-10", "close": 53.66, "volume": 112502.0}, {"date": "2018-12-11", "close": 53.87, "volume": 91151.0}, {"date": "2018-12-12", "close": 54.9, "volume": 173516.0}, {"date": "2018-12-13", "close": 54.55, "volume": 120838.0}, {"date": "2018-12-14", "close": 54.49, "volume": 154574.0}, {"date": "2018-12-17", "close": 51.55, "volume": 185412.0}, {"date": "2018-12-18", "close": 51.39, "volume": 153703.0}, {"date": "2018-12-19", "close": 50.39, "volume": 167738.0}, {"date": "2018-12-20", "close": 49.63, "volume": 183168.0}, {"date": "2018-12-21", "close": 48.3, "volume": 399344.0}, {"date": "2018-12-24", "close": 46.99, "volume": 85530.0}, {"date": "2018-12-26", "close": 48.48, "volume": 290476.0}, {"date": "2018-12-27", "close": 48.69, "volume": 146897.0}, {"date": "2018-12-28", "close": 48.07, "volume": 207769.0}, {"date": "2018-12-31", "close": 49.21, "volume": 113354.0}, {"date": "2019-01-02", "close": 48.87, "volume": 144676.0}, {"date": "2019-01-03", "close": 47.88, "volume": 110314.0}, {"date": "2019-01-04", "close": 49.05, "volume": 107502.0}, {"date": "2019-01-07", "close": 49.52, "volume": 139424.0}, {"date": "2019-01-08", "close": 50.69, "volume": 124774.0}, {"date": "2019-01-09", "close": 50.51, "volume": 74858.0}, {"date": "2019-01-10", "close": 51.4, "volume": 84603.0}, {"date": "2019-01-11", "close": 51.35, "volume": 70855.0}, {"date": "2019-01-14", "close": 50.8, "volume": 64005.0}, {"date": "2019-01-15", "close": 51.62, "volume": 79725.0}, {"date": "2019-01-16", "close": 51.79, "volume": 84455.0}, {"date": "2019-01-17", "close": 52.16, "volume": 154459.0}, {"date": "2019-01-18", "close": 52.44, "volume": 114118.0}, {"date": "2019-01-22", "close": 51.67, "volume": 87586.0}, {"date": "2019-01-23", "close": 51.8, "volume": 66170.0}, {"date": "2019-01-24", "close": 52.79, "volume": 90412.0}, {"date": "2019-01-25", "close": 53.18, "volume": 59819.0}, {"date": "2019-01-28", "close": 51.91, "volume": 94557.0}, {"date": "2019-01-29", "close": 51.87, "volume": 65171.0}, {"date": "2019-01-30", "close": 52.3, "volume": 88887.0}, {"date": "2019-01-31", "close": 52.79, "volume": 140816.0}, {"date": "2019-02-01", "close": 53.0, "volume": 82932.0}, {"date": "2019-02-04", "close": 53.93, "volume": 120375.0}, {"date": "2019-02-05", "close": 56.77, "volume": 182436.0}, {"date": "2019-02-06", "close": 58.32, "volume": 93246.0}, {"date": "2019-02-07", "close": 59.19, "volume": 172311.0}, {"date": "2019-02-08", "close": 59.39, "volume": 135353.0}, {"date": "2019-02-11", "close": 59.22, "volume": 134474.0}, {"date": "2019-02-12", "close": 58.94, "volume": 71883.0}, {"date": "2019-02-13", "close": 58.79, "volume": 66201.0}, {"date": "2019-02-14", "close": 59.01, "volume": 150316.0}, {"date": "2019-02-15", "close": 60.16, "volume": 92121.0}, {"date": "2019-02-19", "close": 60.02, "volume": 124987.0}, {"date": "2019-02-20", "close": 60.78, "volume": 109529.0}, {"date": "2019-02-21", "close": 61.05, "volume": 72490.0}, {"date": "2019-02-22", "close": 60.59, "volume": 73792.0}, {"date": "2019-02-25", "close": 60.6, "volume": 83433.0}, {"date": "2019-02-26", "close": 59.93, "volume": 55328.0}, {"date": "2019-02-27", "close": 59.83, "volume": 75553.0}, {"date": "2019-02-28", "close": 58.84, "volume": 94666.0}, {"date": "2019-03-01", "close": 59.85, "volume": 99666.0}, {"date": "2019-03-04", "close": 59.17, "volume": 125765.0}, {"date": "2019-03-05", "close": 58.35, "volume": 78034.0}, {"date": "2019-03-06", "close": 57.1, "volume": 155267.0}, {"date": "2019-03-07", "close": 57.04, "volume": 111484.0}, {"date": "2019-03-08", "close": 57.21, "volume": 156395.0}, {"date": "2019-03-11", "close": 58.01, "volume": 94754.0}, {"date": "2019-03-12", "close": 57.46, "volume": 123294.0}, {"date": "2019-03-13", "close": 56.9, "volume": 174169.0}, {"date": "2019-03-14", "close": 56.56, "volume": 100294.0}, {"date": "2019-03-15", "close": 56.64, "volume": 293036.0}, {"date": "2019-03-18", "close": 57.14, "volume": 113735.0}, {"date": "2019-03-19", "close": 57.17, "volume": 105260.0}, {"date": "2019-03-20", "close": 57.32, "volume": 119499.0}, {"date": "2019-03-21", "close": 57.64, "volume": 126878.0}, {"date": "2019-03-22", "close": 54.86, "volume": 410426.0}, {"date": "2019-03-25", "close": 55.17, "volume": 123044.0}, {"date": "2019-03-26", "close": 55.58, "volume": 179233.0}, {"date": "2019-03-27", "close": 55.41, "volume": 179324.0}, {"date": "2019-03-28", "close": 55.47, "volume": 146839.0}, {"date": "2019-03-29", "close": 55.64, "volume": 147258.0}, {"date": "2019-04-01", "close": 55.73, "volume": 107776.0}, {"date": "2019-04-02", "close": 55.21, "volume": 96631.0}, {"date": "2019-04-03", "close": 55.43, "volume": 97956.0}, {"date": "2019-04-04", "close": 55.68, "volume": 199750.0}, {"date": "2019-04-05", "close": 56.57, "volume": 209938.0}, {"date": "2019-04-08", "close": 56.76, "volume": 91437.0}, {"date": "2019-04-09", "close": 56.81, "volume": 215809.0}, {"date": "2019-04-10", "close": 57.33, "volume": 198115.0}, {"date": "2019-04-11", "close": 58.1, "volume": 164678.0}, {"date": "2019-04-12", "close": 58.0, "volume": 119948.0}, {"date": "2019-04-15", "close": 57.25, "volume": 121344.0}, {"date": "2019-04-16", "close": 57.77, "volume": 152160.0}, {"date": "2019-04-17", "close": 56.16, "volume": 378928.0}, {"date": "2019-04-18", "close": 56.0, "volume": 206613.0}, {"date": "2019-04-22", "close": 55.89, "volume": 206941.0}, {"date": "2019-04-23", "close": 56.16, "volume": 139875.0}, {"date": "2019-04-24", "close": 56.1, "volume": 86340.0}, {"date": "2019-04-25", "close": 54.45, "volume": 262597.0}, {"date": "2019-04-26", "close": 54.88, "volume": 111833.0}, {"date": "2019-04-29", "close": 54.12, "volume": 118896.0}, {"date": "2019-04-30", "close": 55.48, "volume": 211946.0}, {"date": "2019-05-01", "close": 55.72, "volume": 351679.0}, {"date": "2019-05-02", "close": 55.26, "volume": 100989.0}, {"date": "2019-05-03", "close": 55.44, "volume": 108510.0}, {"date": "2019-05-06", "close": 55.56, "volume": 97816.0}, {"date": "2019-05-07", "close": 53.67, "volume": 168916.0}, {"date": "2019-05-08", "close": 53.71, "volume": 158700.0}, {"date": "2019-05-09", "close": 54.24, "volume": 195141.0}, {"date": "2019-05-10", "close": 54.84, "volume": 172221.0}, {"date": "2019-05-13", "close": 52.74, "volume": 284353.0}, {"date": "2019-05-14", "close": 52.72, "volume": 249450.0}, {"date": "2019-05-15", "close": 52.33, "volume": 181577.0}, {"date": "2019-05-16", "close": 52.84, "volume": 174764.0}, {"date": "2019-05-17", "close": 52.08, "volume": 455590.0}, {"date": "2019-05-20", "close": 51.99, "volume": 194570.0}, {"date": "2019-05-21", "close": 52.99, "volume": 150505.0}, {"date": "2019-05-22", "close": 52.71, "volume": 104585.0}, {"date": "2019-05-23", "close": 52.11, "volume": 169105.0}, {"date": "2019-05-24", "close": 52.66, "volume": 68055.0}, {"date": "2019-05-28", "close": 52.41, "volume": 115959.0}, {"date": "2019-05-29", "close": 52.45, "volume": 126077.0}, {"date": "2019-05-30", "close": 52.84, "volume": 128779.0}, {"date": "2019-05-31", "close": 52.8, "volume": 147201.0}, {"date": "2019-06-03", "close": 53.53, "volume": 323641.0}, {"date": "2019-06-04", "close": 55.05, "volume": 122520.0}, {"date": "2019-06-05", "close": 55.04, "volume": 94559.0}, {"date": "2019-06-06", "close": 55.01, "volume": 104335.0}, {"date": "2019-06-07", "close": 55.52, "volume": 62082.0}, {"date": "2019-06-10", "close": 55.69, "volume": 95812.0}, {"date": "2019-06-11", "close": 55.54, "volume": 72558.0}, {"date": "2019-06-12", "close": 55.99, "volume": 126329.0}, {"date": "2019-06-13", "close": 57.02, "volume": 120556.0}, {"date": "2019-06-14", "close": 56.8, "volume": 100853.0}, {"date": "2019-06-17", "close": 56.98, "volume": 157097.0}, {"date": "2019-06-18", "close": 57.45, "volume": 116671.0}, {"date": "2019-06-19", "close": 57.44, "volume": 113083.0}, {"date": "2019-06-20", "close": 58.37, "volume": 160699.0}, {"date": "2019-06-21", "close": 58.01, "volume": 333744.0}, {"date": "2019-06-24", "close": 58.15, "volume": 142073.0}, {"date": "2019-06-25", "close": 58.31, "volume": 111617.0}, {"date": "2019-06-26", "close": 58.26, "volume": 99949.0}, {"date": "2019-06-27", "close": 59.59, "volume": 138281.0}, {"date": "2019-06-28", "close": 59.69, "volume": 303224.0}, {"date": "2019-07-01", "close": 58.39, "volume": 188580.0}, {"date": "2019-07-02", "close": 58.35, "volume": 121762.0}, {"date": "2019-07-03", "close": 59.15, "volume": 77857.0}, {"date": "2019-07-05", "close": 59.34, "volume": 94957.0}, {"date": "2019-07-08", "close": 58.11, "volume": 80546.0}, {"date": "2019-07-09", "close": 58.12, "volume": 77396.0}, {"date": "2019-07-10", "close": 57.52, "volume": 82035.0}, {"date": "2019-07-11", "close": 56.95, "volume": 80953.0}, {"date": "2019-07-12", "close": 57.57, "volume": 92520.0}, {"date": "2019-07-15", "close": 57.25, "volume": 71409.0}, {"date": "2019-07-16", "close": 57.56, "volume": 145458.0}, {"date": "2019-07-17", "close": 57.13, "volume": 107812.0}, {"date": "2019-07-18", "close": 51.74, "volume": 395308.0}, {"date": "2019-07-19", "close": 52.96, "volume": 456981.0}, {"date": "2019-07-22", "close": 52.09, "volume": 265859.0}, {"date": "2019-07-23", "close": 53.01, "volume": 165829.0}, {"date": "2019-07-24", "close": 53.2, "volume": 246346.0}, {"date": "2019-07-25", "close": 52.92, "volume": 136192.0}, {"date": "2019-07-26", "close": 53.36, "volume": 107356.0}, {"date": "2019-07-29", "close": 53.38, "volume": 122722.0}, {"date": "2019-07-30", "close": 54.24, "volume": 139878.0}, {"date": "2019-07-31", "close": 53.49, "volume": 166133.0}, {"date": "2019-08-01", "close": 53.74, "volume": 139016.0}, {"date": "2019-08-02", "close": 53.71, "volume": 131137.0}, {"date": "2019-08-05", "close": 52.8, "volume": 168317.0}, {"date": "2019-08-06", "close": 53.71, "volume": 85434.0}, {"date": "2019-08-07", "close": 53.73, "volume": 93697.0}, {"date": "2019-08-08", "close": 54.9, "volume": 88582.0}, {"date": "2019-08-09", "close": 54.2, "volume": 210087.0}, {"date": "2019-08-12", "close": 53.89, "volume": 81630.0}, {"date": "2019-08-13", "close": 54.53, "volume": 138694.0}, {"date": "2019-08-14", "close": 53.22, "volume": 94689.0}, {"date": "2019-08-15", "close": 52.98, "volume": 169767.0}, {"date": "2019-08-16", "close": 53.01, "volume": 176443.0}, {"date": "2019-08-19", "close": 53.01, "volume": 153656.0}, {"date": "2019-08-20", "close": 51.64, "volume": 182627.0}, {"date": "2019-08-21", "close": 51.44, "volume": 266833.0}, {"date": "2019-08-22", "close": 51.15, "volume": 200128.0}, {"date": "2019-08-23", "close": 49.8, "volume": 182028.0}, {"date": "2019-08-26", "close": 50.14, "volume": 149440.0}, {"date": "2019-08-27", "close": 49.95, "volume": 137864.0}, {"date": "2019-08-28", "close": 51.39, "volume": 228332.0}, {"date": "2019-08-29", "close": 52.07, "volume": 230244.0}, {"date": "2019-08-30", "close": 51.58, "volume": 172377.0}, {"date": "2019-09-03", "close": 50.42, "volume": 173032.0}, {"date": "2019-09-04", "close": 50.67, "volume": 90945.0}, {"date": "2019-09-05", "close": 51.94, "volume": 220168.0}, {"date": "2019-09-06", "close": 52.6, "volume": 163053.0}, {"date": "2019-09-09", "close": 53.21, "volume": 108684.0}, {"date": "2019-09-10", "close": 54.27, "volume": 156324.0}, {"date": "2019-09-11", "close": 55.9, "volume": 215084.0}, {"date": "2019-09-12", "close": 55.38, "volume": 153883.0}, {"date": "2019-09-13", "close": 54.07, "volume": 204097.0}, {"date": "2019-09-16", "close": 52.76, "volume": 215334.0}, {"date": "2019-09-17", "close": 53.26, "volume": 146121.0}, {"date": "2019-09-18", "close": 54.24, "volume": 141701.0}, {"date": "2019-09-19", "close": 54.62, "volume": 161145.0}, {"date": "2019-09-20", "close": 54.57, "volume": 409372.0}, {"date": "2019-09-23", "close": 54.19, "volume": 108751.0}, {"date": "2019-09-24", "close": 53.54, "volume": 247490.0}, {"date": "2019-09-25", "close": 53.83, "volume": 125862.0}, {"date": "2019-09-26", "close": 52.79, "volume": 116264.0}, {"date": "2019-09-27", "close": 53.86, "volume": 146397.0}, {"date": "2019-09-30", "close": 53.7, "volume": 150994.0}, {"date": "2019-10-01", "close": 53.2, "volume": 123776.0}, {"date": "2019-10-02", "close": 53.16, "volume": 141453.0}, {"date": "2019-10-03", "close": 52.45, "volume": 131370.0}, {"date": "2019-10-04", "close": 53.33, "volume": 89817.0}, {"date": "2019-10-07", "close": 53.22, "volume": 122677.0}, {"date": "2019-10-08", "close": 51.86, "volume": 163288.0}, {"date": "2019-10-09", "close": 52.19, "volume": 117241.0}, {"date": "2019-10-10", "close": 52.1, "volume": 136120.0}, {"date": "2019-10-11", "close": 52.8, "volume": 244111.0}, {"date": "2019-10-14", "close": 52.85, "volume": 152375.0}, {"date": "2019-10-15", "close": 53.61, "volume": 245609.0}, {"date": "2019-10-16", "close": 51.34, "volume": 499269.0}, {"date": "2019-10-17", "close": 56.54, "volume": 768691.0}, {"date": "2019-10-18", "close": 60.17, "volume": 828839.0}, {"date": "2019-10-21", "close": 58.22, "volume": 437010.0}, {"date": "2019-10-22", "close": 58.39, "volume": 404928.0}, {"date": "2019-10-23", "close": 58.0, "volume": 336636.0}, {"date": "2019-10-24", "close": 58.41, "volume": 260672.0}, {"date": "2019-10-25", "close": 57.93, "volume": 222307.0}, {"date": "2019-10-28", "close": 57.69, "volume": 295057.0}, {"date": "2019-10-29", "close": 57.97, "volume": 268172.0}, {"date": "2019-10-30", "close": 58.63, "volume": 197910.0}, {"date": "2019-10-31", "close": 57.8, "volume": 229595.0}, {"date": "2019-11-01", "close": 58.21, "volume": 206604.0}, {"date": "2019-11-04", "close": 58.69, "volume": 164667.0}, {"date": "2019-11-05", "close": 59.43, "volume": 179596.0}, {"date": "2019-11-06", "close": 58.93, "volume": 192039.0}, {"date": "2019-11-07", "close": 58.85, "volume": 199099.0}, {"date": "2019-11-08", "close": 59.86, "volume": 159278.0}, {"date": "2019-11-11", "close": 59.69, "volume": 160069.0}, {"date": "2019-11-12", "close": 59.2, "volume": 183410.0}, {"date": "2019-11-13", "close": 57.76, "volume": 181991.0}, {"date": "2019-11-14", "close": 58.05, "volume": 163524.0}, {"date": "2019-11-15", "close": 58.68, "volume": 574535.0}, {"date": "2019-11-18", "close": 58.87, "volume": 155731.0}, {"date": "2019-11-19", "close": 59.18, "volume": 124857.0}, {"date": "2019-11-20", "close": 59.89, "volume": 303235.0}, {"date": "2019-11-21", "close": 60.55, "volume": 292372.0}, {"date": "2019-11-22", "close": 60.05, "volume": 201046.0}, {"date": "2019-11-25", "close": 61.39, "volume": 159298.0}, {"date": "2019-11-26", "close": 61.78, "volume": 115334.0}, {"date": "2019-11-27", "close": 62.2, "volume": 116683.0}, {"date": "2019-11-29", "close": 62.0, "volume": 130281.0}, {"date": "2019-12-02", "close": 61.14, "volume": 211371.0}, {"date": "2019-12-03", "close": 59.86, "volume": 168463.0}, {"date": "2019-12-04", "close": 60.94, "volume": 122895.0}, {"date": "2019-12-05", "close": 61.07, "volume": 132926.0}, {"date": "2019-12-06", "close": 61.35, "volume": 135772.0}, {"date": "2019-12-09", "close": 61.59, "volume": 139182.0}, {"date": "2019-12-10", "close": 61.73, "volume": 114384.0}, {"date": "2019-12-11", "close": 62.74, "volume": 158530.0}, {"date": "2019-12-12", "close": 63.38, "volume": 396955.0}, {"date": "2019-12-13", "close": 62.74, "volume": 154947.0}, {"date": "2019-12-16", "close": 63.58, "volume": 186951.0}, {"date": "2019-12-17", "close": 64.56, "volume": 163409.0}, {"date": "2019-12-18", "close": 63.76, "volume": 193475.0}, {"date": "2019-12-19", "close": 64.66, "volume": 139751.0}, {"date": "2019-12-20", "close": 65.42, "volume": 449728.0}, {"date": "2019-12-23", "close": 65.69, "volume": 160176.0}, {"date": "2019-12-24", "close": 65.42, "volume": 160433.0}, {"date": "2019-12-26", "close": 66.02, "volume": 98823.0}, {"date": "2019-12-27", "close": 66.08, "volume": 102608.0}, {"date": "2019-12-30", "close": 65.78, "volume": 201085.0}, {"date": "2019-12-31", "close": 64.93, "volume": 165648.0}, {"date": "2020-01-02", "close": 63.88, "volume": 221695.0}, {"date": "2020-01-03", "close": 63.87, "volume": 211739.0}, {"date": "2020-01-06", "close": 63.6, "volume": 136934.0}, {"date": "2020-01-07", "close": 63.41, "volume": 120814.0}, {"date": "2020-01-08", "close": 64.07, "volume": 109100.0}, {"date": "2020-01-09", "close": 63.56, "volume": 223264.0}, {"date": "2020-01-10", "close": 63.01, "volume": 134394.0}, {"date": "2020-01-13", "close": 63.53, "volume": 136915.0}, {"date": "2020-01-14", "close": 64.33, "volume": 200790.0}, {"date": "2020-01-15", "close": 63.75, "volume": 128846.0}, {"date": "2020-01-16", "close": 63.63, "volume": 199184.0}, {"date": "2020-01-17", "close": 63.45, "volume": 196301.0}, {"date": "2020-01-21", "close": 62.99, "volume": 145055.0}, {"date": "2020-01-22", "close": 63.03, "volume": 214115.0}, {"date": "2020-01-23", "close": 62.81, "volume": 153611.0}, {"date": "2020-01-24", "close": 62.38, "volume": 278380.0}, {"date": "2020-01-27", "close": 60.81, "volume": 144034.0}, {"date": "2020-01-28", "close": 61.45, "volume": 118423.0}, {"date": "2020-01-29", "close": 60.46, "volume": 191630.0}, {"date": "2020-01-30", "close": 60.38, "volume": 221918.0}, {"date": "2020-01-31", "close": 59.06, "volume": 337052.0}, {"date": "2020-02-03", "close": 59.54, "volume": 224895.0}, {"date": "2020-02-04", "close": 61.12, "volume": 251549.0}, {"date": "2020-02-05", "close": 62.42, "volume": 334440.0}, {"date": "2020-02-06", "close": 64.76, "volume": 228260.0}, {"date": "2020-02-07", "close": 65.19, "volume": 195913.0}, {"date": "2020-02-10", "close": 67.51, "volume": 201040.0}, {"date": "2020-02-11", "close": 67.71, "volume": 164939.0}, {"date": "2020-02-12", "close": 68.35, "volume": 137515.0}, {"date": "2020-02-13", "close": 68.72, "volume": 112697.0}, {"date": "2020-02-14", "close": 69.11, "volume": 102760.0}, {"date": "2020-02-18", "close": 69.32, "volume": 121577.0}, {"date": "2020-02-19", "close": 69.7, "volume": 172743.0}, {"date": "2020-02-20", "close": 70.64, "volume": 137413.0}, {"date": "2020-02-21", "close": 69.63, "volume": 166072.0}, {"date": "2020-02-24", "close": 68.02, "volume": 165931.0}, {"date": "2020-02-25", "close": 65.14, "volume": 197895.0}, {"date": "2020-02-26", "close": 65.36, "volume": 198240.0}, {"date": "2020-02-27", "close": 64.35, "volume": 243006.0}, {"date": "2020-02-28", "close": 60.21, "volume": 385099.0}, {"date": "2020-03-02", "close": 63.89, "volume": 196950.0}, {"date": "2020-03-03", "close": 62.6, "volume": 315359.0}, {"date": "2020-03-04", "close": 63.33, "volume": 431688.0}, {"date": "2020-03-05", "close": 61.65, "volume": 303954.0}, {"date": "2020-03-06", "close": 63.04, "volume": 317170.0}, {"date": "2020-03-09", "close": 61.13, "volume": 339365.0}, {"date": "2020-03-10", "close": 59.15, "volume": 384846.0}, {"date": "2020-03-11", "close": 56.81, "volume": 254506.0}, {"date": "2020-03-12", "close": 49.42, "volume": 325117.0}, {"date": "2020-03-13", "close": 54.77, "volume": 268500.0}, {"date": "2020-03-16", "close": 49.22, "volume": 239663.0}, {"date": "2020-03-17", "close": 53.86, "volume": 322583.0}, {"date": "2020-03-18", "close": 50.98, "volume": 300615.0}, {"date": "2020-03-19", "close": 50.47, "volume": 293227.0}, {"date": "2020-03-20", "close": 45.73, "volume": 391078.0}, {"date": "2020-03-23", "close": 43.0, "volume": 391632.0}, {"date": "2020-03-24", "close": 50.24, "volume": 273943.0}, {"date": "2020-03-25", "close": 49.34, "volume": 206792.0}, {"date": "2020-03-26", "close": 53.74, "volume": 263834.0}, {"date": "2020-03-27", "close": 52.29, "volume": 177478.0}, {"date": "2020-03-30", "close": 53.73, "volume": 201467.0}, {"date": "2020-03-31", "close": 53.6, "volume": 247339.0}, {"date": "2020-04-01", "close": 47.57, "volume": 216785.0}, {"date": "2020-04-02", "close": 52.87, "volume": 216389.0}, {"date": "2020-04-03", "close": 50.06, "volume": 188029.0}, {"date": "2020-04-06", "close": 53.45, "volume": 198048.0}, {"date": "2020-04-07", "close": 53.54, "volume": 156755.0}, {"date": "2020-04-08", "close": 53.72, "volume": 212544.0}, {"date": "2020-04-09", "close": 56.29, "volume": 121567.0}, {"date": "2020-04-13", "close": 53.56, "volume": 131490.0}, {"date": "2020-04-14", "close": 57.16, "volume": 171697.0}, {"date": "2020-04-15", "close": 52.47, "volume": 259683.0}, {"date": "2020-04-16", "close": 56.83, "volume": 354369.0}, {"date": "2020-04-17", "close": 58.63, "volume": 207929.0}, {"date": "2020-04-20", "close": 56.53, "volume": 140937.0}, {"date": "2020-04-21", "close": 56.06, "volume": 129258.0}, {"date": "2020-04-22", "close": 57.41, "volume": 140708.0}, {"date": "2020-04-23", "close": 56.96, "volume": 144426.0}, {"date": "2020-04-24", "close": 56.98, "volume": 346998.0}, {"date": "2020-04-27", "close": 58.82, "volume": 185123.0}, {"date": "2020-04-28", "close": 60.18, "volume": 174997.0}, {"date": "2020-04-29", "close": 63.13, "volume": 241111.0}, {"date": "2020-04-30", "close": 59.03, "volume": 188129.0}, {"date": "2020-05-01", "close": 57.14, "volume": 135291.0}, {"date": "2020-05-04", "close": 56.14, "volume": 151802.0}, {"date": "2020-05-05", "close": 57.31, "volume": 172789.0}, {"date": "2020-05-06", "close": 57.29, "volume": 85362.0}, {"date": "2020-05-07", "close": 57.64, "volume": 129436.0}, {"date": "2020-05-08", "close": 59.98, "volume": 157040.0}, {"date": "2020-05-11", "close": 59.78, "volume": 143410.0}, {"date": "2020-05-12", "close": 56.66, "volume": 125072.0}, {"date": "2020-05-13", "close": 55.65, "volume": 141082.0}, {"date": "2020-05-14", "close": 54.63, "volume": 197847.0}, {"date": "2020-05-15", "close": 56.0, "volume": 217285.0}, {"date": "2020-05-18", "close": 60.71, "volume": 152559.0}, {"date": "2020-05-19", "close": 59.0, "volume": 130525.0}, {"date": "2020-05-20", "close": 60.69, "volume": 121516.0}, {"date": "2020-05-21", "close": 59.97, "volume": 109222.0}, {"date": "2020-05-22", "close": 61.1, "volume": 91783.0}, {"date": "2020-05-26", "close": 63.48, "volume": 178003.0}, {"date": "2020-05-27", "close": 63.64, "volume": 181253.0}, {"date": "2020-05-28", "close": 62.01, "volume": 147785.0}, {"date": "2020-05-29", "close": 61.19, "volume": 194311.0}, {"date": "2020-06-01", "close": 61.41, "volume": 131203.0}, {"date": "2020-06-02", "close": 62.53, "volume": 86253.0}, {"date": "2020-06-03", "close": 64.33, "volume": 120406.0}, {"date": "2020-06-04", "close": 64.92, "volume": 108039.0}, {"date": "2020-06-05", "close": 66.13, "volume": 137028.0}, {"date": "2020-06-08", "close": 66.81, "volume": 112653.0}, {"date": "2020-06-09", "close": 66.2, "volume": 130502.0}, {"date": "2020-06-10", "close": 65.47, "volume": 146769.0}, {"date": "2020-06-11", "close": 60.78, "volume": 178951.0}, {"date": "2020-06-12", "close": 61.52, "volume": 140934.0}, {"date": "2020-06-15", "close": 63.13, "volume": 140331.0}, {"date": "2020-06-16", "close": 64.01, "volume": 93401.0}, {"date": "2020-06-17", "close": 63.39, "volume": 81019.0}, {"date": "2020-06-18", "close": 63.65, "volume": 89383.0}, {"date": "2020-06-19", "close": 62.82, "volume": 270245.0}, {"date": "2020-06-22", "close": 62.49, "volume": 125687.0}, {"date": "2020-06-23", "close": 62.46, "volume": 82945.0}, {"date": "2020-06-24", "close": 60.64, "volume": 148167.0}, {"date": "2020-06-25", "close": 60.99, "volume": 118039.0}, {"date": "2020-06-26", "close": 59.79, "volume": 406881.0}, {"date": "2020-06-29", "close": 61.07, "volume": 167783.0}, {"date": "2020-06-30", "close": 62.92, "volume": 168807.0}, {"date": "2020-07-01", "close": 62.68, "volume": 168417.0}, {"date": "2020-07-02", "close": 63.55, "volume": 142502.0}, {"date": "2020-07-06", "close": 64.22, "volume": 150433.0}, {"date": "2020-07-07", "close": 63.37, "volume": 150917.0}, {"date": "2020-07-08", "close": 62.53, "volume": 119372.0}, {"date": "2020-07-09", "close": 61.72, "volume": 132828.0}, {"date": "2020-07-10", "close": 62.17, "volume": 113778.0}, {"date": "2020-07-13", "close": 61.37, "volume": 188368.0}, {"date": "2020-07-14", "close": 63.11, "volume": 127618.0}, {"date": "2020-07-15", "close": 64.95, "volume": 174263.0}, {"date": "2020-07-16", "close": 61.66, "volume": 296946.0}, {"date": "2020-07-17", "close": 62.3, "volume": 215622.0}, {"date": "2020-07-20", "close": 63.18, "volume": 151409.0}, {"date": "2020-07-21", "close": 62.93, "volume": 135671.0}, {"date": "2020-07-22", "close": 63.3, "volume": 128621.0}, {"date": "2020-07-23", "close": 64.04, "volume": 140385.0}, {"date": "2020-07-24", "close": 63.16, "volume": 114070.0}, {"date": "2020-07-27", "close": 63.89, "volume": 94337.0}, {"date": "2020-07-28", "close": 62.92, "volume": 79491.0}, {"date": "2020-07-29", "close": 64.1, "volume": 94044.0}, {"date": "2020-07-30", "close": 63.72, "volume": 200962.0}, {"date": "2020-07-31", "close": 62.6, "volume": 192897.0}, {"date": "2020-08-03", "close": 64.06, "volume": 163434.0}, {"date": "2020-08-04", "close": 64.04, "volume": 129512.0}, {"date": "2020-08-05", "close": 64.69, "volume": 142962.0}, {"date": "2020-08-06", "close": 65.63, "volume": 110535.0}, {"date": "2020-08-07", "close": 67.54, "volume": 131090.0}, {"date": "2020-08-10", "close": 66.69, "volume": 151753.0}, {"date": "2020-08-11", "close": 66.74, "volume": 128206.0}, {"date": "2020-08-12", "close": 67.75, "volume": 99244.0}, {"date": "2020-08-13", "close": 67.47, "volume": 59469.0}, {"date": "2020-08-14", "close": 66.82, "volume": 79784.0}, {"date": "2020-08-17", "close": 66.43, "volume": 115522.0}, {"date": "2020-08-18", "close": 65.96, "volume": 95115.0}, {"date": "2020-08-19", "close": 65.4, "volume": 97338.0}, {"date": "2020-08-20", "close": 64.43, "volume": 90955.0}, {"date": "2020-08-21", "close": 64.26, "volume": 341486.0}, {"date": "2020-08-24", "close": 64.84, "volume": 90406.0}, {"date": "2020-08-25", "close": 64.39, "volume": 95207.0}, {"date": "2020-08-26", "close": 63.05, "volume": 71359.0}, {"date": "2020-08-27", "close": 62.2, "volume": 107829.0}, {"date": "2020-08-28", "close": 62.17, "volume": 160938.0}, {"date": "2020-08-31", "close": 61.69, "volume": 147035.0}, {"date": "2020-09-01", "close": 62.75, "volume": 120282.0}, {"date": "2020-09-02", "close": 64.32, "volume": 87783.0}, {"date": "2020-09-03", "close": 62.62, "volume": 134248.0}, {"date": "2020-09-04", "close": 62.2, "volume": 139474.0}, {"date": "2020-09-08", "close": 60.31, "volume": 179929.0}, {"date": "2020-09-09", "close": 61.73, "volume": 123805.0}, {"date": "2020-09-10", "close": 61.21, "volume": 124107.0}, {"date": "2020-09-11", "close": 61.8, "volume": 153757.0}, {"date": "2020-09-14", "close": 62.69, "volume": 143091.0}, {"date": "2020-09-15", "close": 63.47, "volume": 165965.0}, {"date": "2020-09-16", "close": 63.86, "volume": 161858.0}, {"date": "2020-09-17", "close": 63.98, "volume": 131573.0}, {"date": "2020-09-18", "close": 64.9, "volume": 512904.0}, {"date": "2020-09-21", "close": 63.55, "volume": 171713.0}, {"date": "2020-09-22", "close": 64.09, "volume": 171732.0}, {"date": "2020-09-23", "close": 63.09, "volume": 190775.0}, {"date": "2020-09-24", "close": 63.8, "volume": 133242.0}, {"date": "2020-09-25", "close": 65.19, "volume": 126772.0}, {"date": "2020-09-28", "close": 66.25, "volume": 129650.0}, {"date": "2020-09-29", "close": 65.94, "volume": 112386.0}, {"date": "2020-09-30", "close": 65.37, "volume": 149958.0}, {"date": "2020-10-01", "close": 66.4, "volume": 139914.0}, {"date": "2020-10-02", "close": 66.72, "volume": 100120.0}, {"date": "2020-10-05", "close": 67.66, "volume": 127891.0}, {"date": "2020-10-06", "close": 68.19, "volume": 228384.0}, {"date": "2020-10-07", "close": 68.52, "volume": 149951.0}, {"date": "2020-10-08", "close": 69.96, "volume": 176266.0}, {"date": "2020-10-09", "close": 70.49, "volume": 112529.0}, {"date": "2020-10-12", "close": 72.2, "volume": 119768.0}, {"date": "2020-10-13", "close": 71.64, "volume": 125305.0}, {"date": "2020-10-14", "close": 71.88, "volume": 89544.0}, {"date": "2020-10-15", "close": 71.83, "volume": 190044.0}, {"date": "2020-10-16", "close": 80.38, "volume": 558601.0}, {"date": "2020-10-19", "close": 77.31, "volume": 229572.0}, {"date": "2020-10-20", "close": 75.69, "volume": 348013.0}, {"date": "2020-10-21", "close": 75.44, "volume": 169550.0}, {"date": "2020-10-22", "close": 76.39, "volume": 206927.0}, {"date": "2020-10-23", "close": 76.16, "volume": 217337.0}, {"date": "2020-10-26", "close": 76.19, "volume": 168943.0}, {"date": "2020-10-27", "close": 75.52, "volume": 69016.0}, {"date": "2020-10-28", "close": 73.49, "volume": 163845.0}, {"date": "2020-10-29", "close": 73.58, "volume": 127876.0}, {"date": "2020-10-30", "close": 73.34, "volume": 128903.0}, {"date": "2020-11-02", "close": 74.09, "volume": 122277.0}, {"date": "2020-11-03", "close": 74.4, "volume": 140193.0}, {"date": "2020-11-04", "close": 73.85, "volume": 111480.0}, {"date": "2020-11-05", "close": 75.05, "volume": 84542.0}, {"date": "2020-11-06", "close": 74.22, "volume": 105419.0}, {"date": "2020-11-09", "close": 75.39, "volume": 168896.0}, {"date": "2020-11-10", "close": 76.87, "volume": 175149.0}, {"date": "2020-11-11", "close": 78.13, "volume": 162422.0}, {"date": "2020-11-12", "close": 76.2, "volume": 134035.0}, {"date": "2020-11-13", "close": 76.66, "volume": 86058.0}, {"date": "2020-11-16", "close": 79.77, "volume": 247942.0}, {"date": "2020-11-17", "close": 79.34, "volume": 126683.0}, {"date": "2020-11-18", "close": 78.58, "volume": 100147.0}, {"date": "2020-11-19", "close": 79.77, "volume": 95051.0}, {"date": "2020-11-20", "close": 80.1, "volume": 125461.0}, {"date": "2020-11-23", "close": 80.64, "volume": 142105.0}, {"date": "2020-11-24", "close": 82.11, "volume": 110644.0}, {"date": "2020-11-25", "close": 81.62, "volume": 123382.0}, {"date": "2020-11-27", "close": 81.8, "volume": 54650.0}, {"date": "2020-11-30", "close": 82.44, "volume": 198602.0}, {"date": "2020-12-01", "close": 81.91, "volume": 133995.0}, {"date": "2020-12-02", "close": 81.83, "volume": 75889.0}, {"date": "2020-12-03", "close": 81.7, "volume": 59391.0}, {"date": "2020-12-04", "close": 83.46, "volume": 85479.0}, {"date": "2020-12-07", "close": 84.45, "volume": 123416.0}, {"date": "2020-12-08", "close": 85.07, "volume": 164038.0}, {"date": "2020-12-09", "close": 87.09, "volume": 194656.0}, {"date": "2020-12-10", "close": 87.91, "volume": 166383.0}, {"date": "2020-12-11", "close": 88.54, "volume": 121555.0}, {"date": "2020-12-14", "close": 87.78, "volume": 161286.0}, {"date": "2020-12-15", "close": 89.79, "volume": 119448.0}, {"date": "2020-12-16", "close": 88.76, "volume": 168123.0}, {"date": "2020-12-17", "close": 89.2, "volume": 124154.0}, {"date": "2020-12-18", "close": 90.79, "volume": 659760.0}, {"date": "2020-12-21", "close": 90.13, "volume": 132438.0}, {"date": "2020-12-22", "close": 91.5, "volume": 134558.0}, {"date": "2020-12-23", "close": 93.24, "volume": 107998.0}, {"date": "2020-12-24", "close": 93.71, "volume": 67329.0}, {"date": "2020-12-28", "close": 94.37, "volume": 182450.0}, {"date": "2020-12-29", "close": 92.6, "volume": 120584.0}, {"date": "2020-12-30", "close": 93.37, "volume": 117525.0}, {"date": "2020-12-31", "close": 94.06, "volume": 200181.0}, {"date": "2021-01-04", "close": 90.88, "volume": 229296.0}, {"date": "2021-01-05", "close": 92.23, "volume": 160154.0}, {"date": "2021-01-06", "close": 97.2, "volume": 267760.0}, {"date": "2021-01-07", "close": 101.87, "volume": 264611.0}, {"date": "2021-01-08", "close": 104.82, "volume": 269790.0}, {"date": "2021-01-11", "close": 104.07, "volume": 170631.0}, {"date": "2021-01-12", "close": 105.94, "volume": 140000.0}, {"date": "2021-01-13", "close": 106.59, "volume": 175833.0}, {"date": "2021-01-14", "close": 106.75, "volume": 244988.0}, {"date": "2021-01-15", "close": 98.42, "volume": 306066.0}, {"date": "2021-01-19", "close": 100.85, "volume": 310567.0}, {"date": "2021-01-20", "close": 98.67, "volume": 240808.0}, {"date": "2021-01-21", "close": 96.98, "volume": 248554.0}, {"date": "2021-01-22", "close": 100.08, "volume": 212098.0}, {"date": "2021-01-25", "close": 102.13, "volume": 366111.0}, {"date": "2021-01-26", "close": 101.21, "volume": 205328.0}, {"date": "2021-01-27", "close": 99.86, "volume": 283315.0}, {"date": "2021-01-28", "close": 96.65, "volume": 280447.0}, {"date": "2021-01-29", "close": 91.71, "volume": 1013811.0}, {"date": "2021-02-01", "close": 94.04, "volume": 254017.0}, {"date": "2021-02-02", "close": 97.13, "volume": 199886.0}, {"date": "2021-02-03", "close": 96.25, "volume": 151709.0}, {"date": "2021-02-04", "close": 99.05, "volume": 146917.0}, {"date": "2021-02-05", "close": 99.67, "volume": 108553.0}, {"date": "2021-02-08", "close": 105.05, "volume": 227590.0}, {"date": "2021-02-09", "close": 106.55, "volume": 206026.0}, {"date": "2021-02-10", "close": 103.77, "volume": 286739.0}, {"date": "2021-02-11", "close": 106.12, "volume": 143908.0}, {"date": "2021-02-12", "close": 107.48, "volume": 112142.0}, {"date": "2021-02-16", "close": 106.5, "volume": 122972.0}, {"date": "2021-02-17", "close": 105.1, "volume": 153890.0}, {"date": "2021-02-18", "close": 104.89, "volume": 80650.0}, {"date": "2021-02-19", "close": 106.0, "volume": 116019.0}, {"date": "2021-02-22", "close": 106.34, "volume": 132765.0}, {"date": "2021-02-23", "close": 105.03, "volume": 131085.0}, {"date": "2021-02-24", "close": 109.55, "volume": 255067.0}, {"date": "2021-02-25", "close": 106.51, "volume": 147137.0}, {"date": "2021-02-26", "close": 108.59, "volume": 293841.0}, {"date": "2021-03-01", "close": 105.64, "volume": 290028.0}, {"date": "2021-03-02", "close": 104.15, "volume": 143459.0}, {"date": "2021-03-03", "close": 102.12, "volume": 190862.0}, {"date": "2021-03-04", "close": 97.87, "volume": 214293.0}, {"date": "2021-03-05", "close": 100.37, "volume": 204758.0}, {"date": "2021-03-08", "close": 100.48, "volume": 141424.0}, {"date": "2021-03-09", "close": 102.54, "volume": 153452.0}, {"date": "2021-03-10", "close": 103.52, "volume": 101201.0}, {"date": "2021-03-11", "close": 104.14, "volume": 153225.0}, {"date": "2021-03-12", "close": 104.63, "volume": 107870.0}, {"date": "2021-03-15", "close": 102.35, "volume": 208652.0}, {"date": "2021-03-16", "close": 100.11, "volume": 179282.0}, {"date": "2021-03-17", "close": 99.89, "volume": 201546.0}, {"date": "2021-03-18", "close": 96.76, "volume": 154575.0}, {"date": "2021-03-19", "close": 94.98, "volume": 835327.0}, {"date": "2021-03-22", "close": 95.0, "volume": 273788.0}, {"date": "2021-03-23", "close": 93.75, "volume": 217100.0}, {"date": "2021-03-24", "close": 92.99, "volume": 202050.0}, {"date": "2021-03-25", "close": 94.68, "volume": 143647.0}, {"date": "2021-03-26", "close": 96.08, "volume": 192025.0}, {"date": "2021-03-29", "close": 92.58, "volume": 248615.0}, {"date": "2021-03-30", "close": 94.22, "volume": 207767.0}, {"date": "2021-03-31", "close": 93.07, "volume": 295685.0}, {"date": "2021-04-01", "close": 95.93, "volume": 175512.0}, {"date": "2021-04-05", "close": 96.91, "volume": 127132.0}, {"date": "2021-04-06", "close": 98.23, "volume": 138064.0}, {"date": "2021-04-07", "close": 96.52, "volume": 262675.0}, {"date": "2021-04-08", "close": 94.62, "volume": 194586.0}, {"date": "2021-04-09", "close": 95.36, "volume": 144261.0}, {"date": "2021-04-12", "close": 94.8, "volume": 134076.0}, {"date": "2021-04-13", "close": 94.5, "volume": 119195.0}, {"date": "2021-04-14", "close": 95.15, "volume": 122201.0}, {"date": "2021-04-15", "close": 95.88, "volume": 80211.0}, {"date": "2021-04-16", "close": 95.85, "volume": 143268.0}, {"date": "2021-04-19", "close": 96.61, "volume": 172537.0}, {"date": "2021-04-20", "close": 90.57, "volume": 314824.0}, {"date": "2021-04-21", "close": 94.79, "volume": 169050.0}, {"date": "2021-04-22", "close": 95.63, "volume": 128340.0}, {"date": "2021-04-23", "close": 97.54, "volume": 150296.0}, {"date": "2021-04-26", "close": 96.21, "volume": 151833.0}, {"date": "2021-04-27", "close": 95.59, "volume": 157824.0}, {"date": "2021-04-28", "close": 94.91, "volume": 117961.0}, {"date": "2021-04-29", "close": 93.85, "volume": 95264.0}, {"date": "2021-04-30", "close": 93.39, "volume": 363525.0}, {"date": "2021-05-03", "close": 92.4, "volume": 205134.0}, {"date": "2021-05-04", "close": 92.73, "volume": 133919.0}, {"date": "2021-05-05", "close": 91.89, "volume": 253801.0}, {"date": "2021-05-06", "close": 91.75, "volume": 208858.0}, {"date": "2021-05-07", "close": 91.87, "volume": 218226.0}, {"date": "2021-05-10", "close": 91.31, "volume": 202448.0}, {"date": "2021-05-11", "close": 92.55, "volume": 336326.0}, {"date": "2021-05-12", "close": 89.92, "volume": 163898.0}, {"date": "2021-05-13", "close": 92.28, "volume": 127261.0}, {"date": "2021-05-14", "close": 93.63, "volume": 109523.0}, {"date": "2021-05-17", "close": 94.83, "volume": 146525.0}, {"date": "2021-05-18", "close": 92.73, "volume": 104434.0}, {"date": "2021-05-19", "close": 92.41, "volume": 65829.0}, {"date": "2021-05-20", "close": 93.01, "volume": 95968.0}, {"date": "2021-05-21", "close": 92.6, "volume": 97303.0}, {"date": "2021-05-24", "close": 92.61, "volume": 63547.0}, {"date": "2021-05-25", "close": 93.37, "volume": 142949.0}, {"date": "2021-05-26", "close": 94.86, "volume": 124926.0}, {"date": "2021-05-27", "close": 95.49, "volume": 173650.0}, {"date": "2021-05-28", "close": 95.57, "volume": 89963.0}, {"date": "2021-06-01", "close": 95.66, "volume": 207284.0}, {"date": "2021-06-02", "close": 95.4, "volume": 368255.0}, {"date": "2021-06-03", "close": 92.43, "volume": 177727.0}, {"date": "2021-06-04", "close": 93.48, "volume": 80902.0}, {"date": "2021-06-07", "close": 94.07, "volume": 145103.0}, {"date": "2021-06-08", "close": 94.2, "volume": 147083.0}, {"date": "2021-06-09", "close": 93.45, "volume": 114183.0}, {"date": "2021-06-10", "close": 93.34, "volume": 55569.0}, {"date": "2021-06-11", "close": 94.54, "volume": 48807.0}, {"date": "2021-06-14", "close": 94.67, "volume": 84658.0}, {"date": "2021-06-15", "close": 95.09, "volume": 288268.0}, {"date": "2021-06-16", "close": 96.45, "volume": 103922.0}, {"date": "2021-06-17", "close": 95.11, "volume": 105696.0}, {"date": "2021-06-18", "close": 92.35, "volume": 257602.0}, {"date": "2021-06-21", "close": 94.79, "volume": 117838.0}, {"date": "2021-06-22", "close": 95.66, "volume": 92737.0}, {"date": "2021-06-23", "close": 94.93, "volume": 108195.0}, {"date": "2021-06-24", "close": 95.51, "volume": 72357.0}, {"date": "2021-06-25", "close": 95.96, "volume": 313637.0}, {"date": "2021-06-28", "close": 98.11, "volume": 125212.0}, {"date": "2021-06-29", "close": 99.26, "volume": 116944.0}, {"date": "2021-06-30", "close": 98.12, "volume": 118257.0}, {"date": "2021-07-01", "close": 98.67, "volume": 90352.0}, {"date": "2021-07-02", "close": 98.3, "volume": 69512.0}, {"date": "2021-07-06", "close": 100.03, "volume": 139522.0}, {"date": "2021-07-07", "close": 99.44, "volume": 111782.0}, {"date": "2021-07-08", "close": 98.8, "volume": 67417.0}, {"date": "2021-07-09", "close": 100.09, "volume": 71320.0}, {"date": "2021-07-12", "close": 100.78, "volume": 76200.0}, {"date": "2021-07-13", "close": 98.89, "volume": 80466.0}, {"date": "2021-07-14", "close": 98.16, "volume": 66269.0}, {"date": "2021-07-15", "close": 97.75, "volume": 91909.0}, {"date": "2021-07-16", "close": 96.17, "volume": 110870.0}, {"date": "2021-07-19", "close": 94.22, "volume": 128259.0}, {"date": "2021-07-20", "close": 100.53, "volume": 241197.0}, {"date": "2021-07-21", "close": 98.59, "volume": 149799.0}, {"date": "2021-07-22", "close": 97.72, "volume": 78579.0}, {"date": "2021-07-23", "close": 99.74, "volume": 71717.0}, {"date": "2021-07-26", "close": 99.81, "volume": 86726.0}, {"date": "2021-07-27", "close": 98.15, "volume": 73735.0}, {"date": "2021-07-28", "close": 98.63, "volume": 60860.0}, {"date": "2021-07-29", "close": 100.0, "volume": 76794.0}, {"date": "2021-07-30", "close": 101.03, "volume": 138913.0}, {"date": "2021-08-02", "close": 99.98, "volume": 112245.0}, {"date": "2021-08-03", "close": 101.91, "volume": 107106.0}, {"date": "2021-08-04", "close": 100.63, "volume": 72437.0}, {"date": "2021-08-05", "close": 100.99, "volume": 60384.0}, {"date": "2021-08-06", "close": 102.5, "volume": 93569.0}, {"date": "2021-08-09", "close": 101.77, "volume": 68714.0}, {"date": "2021-08-10", "close": 101.76, "volume": 134707.0}, {"date": "2021-08-11", "close": 103.85, "volume": 76459.0}, {"date": "2021-08-12", "close": 104.62, "volume": 73346.0}, {"date": "2021-08-13", "close": 104.52, "volume": 57000.0}, {"date": "2021-08-16", "close": 106.05, "volume": 75702.0}, {"date": "2021-08-17", "close": 103.29, "volume": 91289.0}, {"date": "2021-08-18", "close": 101.79, "volume": 98822.0}, {"date": "2021-08-19", "close": 101.92, "volume": 91254.0}, {"date": "2021-08-20", "close": 104.65, "volume": 151557.0}, {"date": "2021-08-23", "close": 106.83, "volume": 86012.0}, {"date": "2021-08-24", "close": 106.94, "volume": 94977.0}, {"date": "2021-08-25", "close": 105.95, "volume": 68645.0}, {"date": "2021-08-26", "close": 104.83, "volume": 40077.0}, {"date": "2021-08-27", "close": 107.18, "volume": 133819.0}, {"date": "2021-08-30", "close": 107.11, "volume": 87709.0}, {"date": "2021-08-31", "close": 107.09, "volume": 79992.0}, {"date": "2021-09-01", "close": 106.56, "volume": 84774.0}, {"date": "2021-09-02", "close": 106.08, "volume": 88039.0}, {"date": "2021-09-03", "close": 105.63, "volume": 64536.0}, {"date": "2021-09-07", "close": 103.9, "volume": 81494.0}, {"date": "2021-09-08", "close": 104.44, "volume": 83562.0}, {"date": "2021-09-09", "close": 102.36, "volume": 83065.0}, {"date": "2021-09-10", "close": 102.11, "volume": 82226.0}, {"date": "2021-09-13", "close": 102.11, "volume": 103841.0}, {"date": "2021-09-14", "close": 102.44, "volume": 138566.0}, {"date": "2021-09-15", "close": 103.39, "volume": 116971.0}, {"date": "2021-09-16", "close": 103.24, "volume": 111069.0}, {"date": "2021-09-17", "close": 102.65, "volume": 547078.0}, {"date": "2021-09-20", "close": 100.58, "volume": 130266.0}, {"date": "2021-09-21", "close": 100.64, "volume": 65645.0}, {"date": "2021-09-22", "close": 102.44, "volume": 81276.0}, {"date": "2021-09-23", "close": 104.99, "volume": 59754.0}, {"date": "2021-09-24", "close": 106.77, "volume": 74967.0}, {"date": "2021-09-27", "close": 107.4, "volume": 75439.0}, {"date": "2021-09-28", "close": 105.08, "volume": 101281.0}, {"date": "2021-09-29", "close": 106.35, "volume": 122968.0}, {"date": "2021-09-30", "close": 101.14, "volume": 141646.0}, {"date": "2021-10-01", "close": 102.16, "volume": 143696.0}, {"date": "2021-10-04", "close": 102.05, "volume": 89204.0}, {"date": "2021-10-05", "close": 103.75, "volume": 75978.0}, {"date": "2021-10-06", "close": 103.03, "volume": 89555.0}, {"date": "2021-10-07", "close": 105.37, "volume": 92221.0}, {"date": "2021-10-08", "close": 105.16, "volume": 47961.0}, {"date": "2021-10-11", "close": 100.51, "volume": 105821.0}, {"date": "2021-10-12", "close": 100.47, "volume": 77377.0}, {"date": "2021-10-13", "close": 100.78, "volume": 93335.0}, {"date": "2021-10-14", "close": 102.89, "volume": 109058.0}, {"date": "2021-10-15", "close": 103.65, "volume": 213865.0}, {"date": "2021-10-18", "close": 102.24, "volume": 96537.0}, {"date": "2021-10-19", "close": 102.45, "volume": 89647.0}, {"date": "2021-10-20", "close": 104.07, "volume": 85290.0}, {"date": "2021-10-21", "close": 104.53, "volume": 97070.0}, {"date": "2021-10-22", "close": 104.48, "volume": 68459.0}, {"date": "2021-10-25", "close": 103.84, "volume": 78931.0}, {"date": "2021-10-26", "close": 103.32, "volume": 104701.0}, {"date": "2021-10-27", "close": 101.47, "volume": 94545.0}, {"date": "2021-10-28", "close": 102.06, "volume": 97153.0}, {"date": "2021-10-29", "close": 102.25, "volume": 175332.0}, {"date": "2021-11-01", "close": 102.59, "volume": 182766.0}, {"date": "2021-11-02", "close": 103.21, "volume": 122538.0}, {"date": "2021-11-03", "close": 103.27, "volume": 105362.0}, {"date": "2021-11-04", "close": 104.76, "volume": 102360.0}, {"date": "2021-11-05", "close": 108.89, "volume": 100156.0}, {"date": "2021-11-08", "close": 109.88, "volume": 118226.0}, {"date": "2021-11-09", "close": 109.88, "volume": 66324.0}, {"date": "2021-11-10", "close": 109.11, "volume": 96974.0}, {"date": "2021-11-11", "close": 109.83, "volume": 47348.0}, {"date": "2021-11-12", "close": 109.41, "volume": 73169.0}, {"date": "2021-11-15", "close": 108.63, "volume": 85625.0}, {"date": "2021-11-16", "close": 108.71, "volume": 92721.0}, {"date": "2021-11-17", "close": 108.23, "volume": 110987.0}, {"date": "2021-11-18", "close": 107.31, "volume": 85803.0}, {"date": "2021-11-19", "close": 108.42, "volume": 61552.0}, {"date": "2021-11-22", "close": 109.57, "volume": 77512.0}, {"date": "2021-11-23", "close": 110.15, "volume": 131141.0}, {"date": "2021-11-24", "close": 106.88, "volume": 97173.0}, {"date": "2021-11-26", "close": 103.14, "volume": 128583.0}, {"date": "2021-11-29", "close": 104.8, "volume": 101692.0}, {"date": "2021-11-30", "close": 102.36, "volume": 103512.0}, {"date": "2021-12-01", "close": 101.27, "volume": 99594.0}, {"date": "2021-12-02", "close": 104.97, "volume": 86261.0}, {"date": "2021-12-03", "close": 102.86, "volume": 93298.0}, {"date": "2021-12-06", "close": 106.87, "volume": 139526.0}, {"date": "2021-12-07", "close": 109.47, "volume": 80254.0}, {"date": "2021-12-08", "close": 110.76, "volume": 121491.0}, {"date": "2021-12-09", "close": 109.0, "volume": 73171.0}, {"date": "2021-12-10", "close": 108.31, "volume": 110650.0}, {"date": "2021-12-13", "close": 108.1, "volume": 123509.0}, {"date": "2021-12-14", "close": 105.85, "volume": 175949.0}, {"date": "2021-12-15", "close": 107.36, "volume": 181457.0}, {"date": "2021-12-16", "close": 104.66, "volume": 138443.0}, {"date": "2021-12-17", "close": 103.89, "volume": 620793.0}, {"date": "2021-12-20", "close": 101.45, "volume": 154712.0}, {"date": "2021-12-21", "close": 103.47, "volume": 101538.0}, {"date": "2021-12-22", "close": 105.55, "volume": 105474.0}, {"date": "2021-12-23", "close": 105.19, "volume": 74814.0}, {"date": "2021-12-27", "close": 106.53, "volume": 87493.0}, {"date": "2021-12-28", "close": 106.48, "volume": 73893.0}, {"date": "2021-12-29", "close": 106.57, "volume": 127761.0}, {"date": "2021-12-30", "close": 105.64, "volume": 68129.0}, {"date": "2021-12-31", "close": 106.56, "volume": 63589.0}, {"date": "2022-01-03", "close": 106.44, "volume": 108812.0}, {"date": "2022-01-04", "close": 101.99, "volume": 147053.0}, {"date": "2022-01-05", "close": 101.14, "volume": 129466.0}, {"date": "2022-01-06", "close": 100.39, "volume": 92068.0}, {"date": "2022-01-07", "close": 97.77, "volume": 68630.0}, {"date": "2022-01-10", "close": 97.35, "volume": 85939.0}, {"date": "2022-01-11", "close": 97.19, "volume": 95751.0}, {"date": "2022-01-12", "close": 97.37, "volume": 83137.0}, {"date": "2022-01-13", "close": 95.88, "volume": 63679.0}, {"date": "2022-01-14", "close": 95.05, "volume": 91533.0}, {"date": "2022-01-18", "close": 91.65, "volume": 141926.0}, {"date": "2022-01-19", "close": 90.91, "volume": 101810.0}, {"date": "2022-01-20", "close": 89.83, "volume": 91408.0}, {"date": "2022-01-21", "close": 89.5, "volume": 190232.0}, {"date": "2022-01-24", "close": 93.1, "volume": 188122.0}, {"date": "2022-01-25", "close": 89.5, "volume": 152367.0}, {"date": "2022-01-26", "close": 87.74, "volume": 141581.0}, {"date": "2022-01-27", "close": 86.27, "volume": 146383.0}, {"date": "2022-01-28", "close": 94.45, "volume": 240752.0}, {"date": "2022-01-31", "close": 101.17, "volume": 438526.0}, {"date": "2022-02-01", "close": 102.14, "volume": 264325.0}, {"date": "2022-02-02", "close": 103.27, "volume": 175052.0}, {"date": "2022-02-03", "close": 100.37, "volume": 107333.0}, {"date": "2022-02-04", "close": 99.94, "volume": 95814.0}, {"date": "2022-02-07", "close": 99.55, "volume": 83242.0}, {"date": "2022-02-08", "close": 101.97, "volume": 89671.0}, {"date": "2022-02-09", "close": 103.19, "volume": 105077.0}, {"date": "2022-02-10", "close": 101.23, "volume": 145669.0}, {"date": "2022-02-11", "close": 101.68, "volume": 140398.0}, {"date": "2022-02-14", "close": 102.68, "volume": 159538.0}, {"date": "2022-02-15", "close": 104.05, "volume": 118248.0}, {"date": "2022-02-16", "close": 104.63, "volume": 123192.0}, {"date": "2022-02-17", "close": 102.45, "volume": 95780.0}, {"date": "2022-02-18", "close": 101.43, "volume": 291919.0}, {"date": "2022-02-22", "close": 99.17, "volume": 138843.0}, {"date": "2022-02-23", "close": 97.37, "volume": 99824.0}, {"date": "2022-02-24", "close": 99.26, "volume": 115493.0}, {"date": "2022-02-25", "close": 100.07, "volume": 129890.0}, {"date": "2022-02-28", "close": 99.41, "volume": 170643.0}, {"date": "2022-03-01", "close": 97.76, "volume": 184902.0}, {"date": "2022-03-02", "close": 98.69, "volume": 117466.0}, {"date": "2022-03-03", "close": 99.41, "volume": 75913.0}, {"date": "2022-03-04", "close": 97.62, "volume": 90168.0}, {"date": "2022-03-07", "close": 94.54, "volume": 119847.0}, {"date": "2022-03-08", "close": 94.33, "volume": 138595.0}, {"date": "2022-03-09", "close": 96.38, "volume": 123756.0}, {"date": "2022-03-10", "close": 94.46, "volume": 92852.0}, {"date": "2022-03-11", "close": 93.09, "volume": 81152.0}, {"date": "2022-03-14", "close": 93.81, "volume": 124880.0}, {"date": "2022-03-15", "close": 94.98, "volume": 92519.0}, {"date": "2022-03-16", "close": 96.85, "volume": 128392.0}, {"date": "2022-03-17", "close": 97.51, "volume": 106007.0}, {"date": "2022-03-18", "close": 99.91, "volume": 279345.0}, {"date": "2022-03-21", "close": 99.62, "volume": 73956.0}, {"date": "2022-03-22", "close": 99.78, "volume": 108191.0}, {"date": "2022-03-23", "close": 98.0, "volume": 87289.0}, {"date": "2022-03-24", "close": 98.87, "volume": 81115.0}, {"date": "2022-03-25", "close": 99.69, "volume": 83014.0}, {"date": "2022-03-28", "close": 99.58, "volume": 92474.0}, {"date": "2022-03-29", "close": 101.02, "volume": 103510.0}, {"date": "2022-03-30", "close": 99.6, "volume": 88293.0}, {"date": "2022-03-31", "close": 99.71, "volume": 108109.0}, {"date": "2022-04-01", "close": 102.33, "volume": 154930.0}, {"date": "2022-04-04", "close": 102.22, "volume": 80804.0}, {"date": "2022-04-05", "close": 99.43, "volume": 79606.0}, {"date": "2022-04-06", "close": 98.19, "volume": 113946.0}, {"date": "2022-04-07", "close": 98.54, "volume": 114625.0}, {"date": "2022-04-08", "close": 96.02, "volume": 118441.0}, {"date": "2022-04-11", "close": 93.9, "volume": 94646.0}, {"date": "2022-04-12", "close": 94.51, "volume": 123476.0}, {"date": "2022-04-13", "close": 95.75, "volume": 87203.0}, {"date": "2022-04-14", "close": 93.81, "volume": 116099.0}, {"date": "2022-04-18", "close": 94.19, "volume": 134097.0}, {"date": "2022-04-19", "close": 87.56, "volume": 227311.0}, {"date": "2022-04-20", "close": 87.52, "volume": 198915.0}, {"date": "2022-04-21", "close": 85.28, "volume": 239857.0}, {"date": "2022-04-22", "close": 83.56, "volume": 161303.0}, {"date": "2022-04-25", "close": 84.22, "volume": 196869.0}, {"date": "2022-04-26", "close": 81.47, "volume": 176590.0}, {"date": "2022-04-27", "close": 81.34, "volume": 195366.0}, {"date": "2022-04-28", "close": 82.14, "volume": 139965.0}, {"date": "2022-04-29", "close": 80.69, "volume": 284922.0}, {"date": "2022-05-02", "close": 80.44, "volume": 128268.0}, {"date": "2022-05-03", "close": 80.43, "volume": 134685.0}, {"date": "2022-05-04", "close": 84.46, "volume": 133120.0}, {"date": "2022-05-05", "close": 80.66, "volume": 132531.0}, {"date": "2022-05-06", "close": 79.57, "volume": 97075.0}, {"date": "2022-05-09", "close": 77.31, "volume": 112006.0}, {"date": "2022-05-10", "close": 77.63, "volume": 89949.0}, {"date": "2022-05-11", "close": 76.32, "volume": 70614.0}, {"date": "2022-05-12", "close": 77.52, "volume": 141393.0}, {"date": "2022-05-13", "close": 78.47, "volume": 101304.0}, {"date": "2022-05-16", "close": 77.53, "volume": 81883.0}, {"date": "2022-05-17", "close": 79.47, "volume": 92245.0}, {"date": "2022-05-18", "close": 77.2, "volume": 150006.0}, {"date": "2022-05-19", "close": 77.46, "volume": 101738.0}, {"date": "2022-05-20", "close": 77.35, "volume": 158493.0}, {"date": "2022-05-23", "close": 77.55, "volume": 99893.0}, {"date": "2022-05-24", "close": 77.23, "volume": 88866.0}, {"date": "2022-05-25", "close": 76.92, "volume": 87545.0}, {"date": "2022-05-26", "close": 76.39, "volume": 203550.0}, {"date": "2022-05-27", "close": 79.25, "volume": 160422.0}, {"date": "2022-05-31", "close": 79.14, "volume": 195862.0}, {"date": "2022-06-01", "close": 79.79, "volume": 141868.0}, {"date": "2022-06-02", "close": 82.25, "volume": 89909.0}, {"date": "2022-06-03", "close": 81.1, "volume": 84879.0}, {"date": "2022-06-06", "close": 81.03, "volume": 82683.0}, {"date": "2022-06-07", "close": 81.95, "volume": 68766.0}, {"date": "2022-06-08", "close": 80.77, "volume": 69927.0}, {"date": "2022-06-09", "close": 79.39, "volume": 85364.0}, {"date": "2022-06-10", "close": 77.88, "volume": 145885.0}, {"date": "2022-06-13", "close": 75.17, "volume": 147303.0}, {"date": "2022-06-14", "close": 74.23, "volume": 98919.0}, {"date": "2022-06-15", "close": 75.38, "volume": 106214.0}, {"date": "2022-06-16", "close": 73.66, "volume": 176726.0}, {"date": "2022-06-17", "close": 75.1, "volume": 228001.0}, {"date": "2022-06-21", "close": 76.56, "volume": 142358.0}, {"date": "2022-06-22", "close": 77.42, "volume": 110654.0}, {"date": "2022-06-23", "close": 78.94, "volume": 111751.0}, {"date": "2022-06-24", "close": 81.76, "volume": 227924.0}, {"date": "2022-06-27", "close": 80.71, "volume": 128279.0}, {"date": "2022-06-28", "close": 79.44, "volume": 78289.0}, {"date": "2022-06-29", "close": 79.74, "volume": 105153.0}, {"date": "2022-06-30", "close": 80.89, "volume": 122413.0}, {"date": "2022-07-01", "close": 80.59, "volume": 115916.0}, {"date": "2022-07-05", "close": 80.93, "volume": 165025.0}, {"date": "2022-07-06", "close": 81.4, "volume": 74651.0}, {"date": "2022-07-07", "close": 81.86, "volume": 114182.0}, {"date": "2022-07-08", "close": 81.15, "volume": 68189.0}, {"date": "2022-07-11", "close": 80.12, "volume": 67165.0}, {"date": "2022-07-12", "close": 78.4, "volume": 79656.0}, {"date": "2022-07-13", "close": 78.9, "volume": 60352.0}, {"date": "2022-07-14", "close": 78.97, "volume": 93748.0}, {"date": "2022-07-15", "close": 81.61, "volume": 118462.0}, {"date": "2022-07-18", "close": 80.36, "volume": 110332.0}, {"date": "2022-07-19", "close": 82.69, "volume": 123116.0}, {"date": "2022-07-20", "close": 87.26, "volume": 290330.0}, {"date": "2022-07-21", "close": 90.56, "volume": 224686.0}, {"date": "2022-07-22", "close": 89.11, "volume": 156631.0}, {"date": "2022-07-25", "close": 89.24, "volume": 120504.0}, {"date": "2022-07-26", "close": 90.06, "volume": 119269.0}, {"date": "2022-07-27", "close": 91.31, "volume": 104454.0}, {"date": "2022-07-28", "close": 93.76, "volume": 95820.0}, {"date": "2022-07-29", "close": 96.19, "volume": 216628.0}, {"date": "2022-08-01", "close": 96.28, "volume": 152986.0}, {"date": "2022-08-02", "close": 96.05, "volume": 130283.0}, {"date": "2022-08-03", "close": 97.48, "volume": 107732.0}, {"date": "2022-08-04", "close": 96.73, "volume": 97664.0}, {"date": "2022-08-05", "close": 96.14, "volume": 85258.0}, {"date": "2022-08-08", "close": 97.12, "volume": 97372.0}, {"date": "2022-08-09", "close": 96.97, "volume": 101653.0}, {"date": "2022-08-10", "close": 99.28, "volume": 108545.0}, {"date": "2022-08-11", "close": 98.77, "volume": 62623.0}, {"date": "2022-08-12", "close": 100.42, "volume": 72360.0}, {"date": "2022-08-15", "close": 101.64, "volume": 102639.0}, {"date": "2022-08-16", "close": 102.42, "volume": 78006.0}, {"date": "2022-08-17", "close": 102.61, "volume": 68878.0}, {"date": "2022-08-18", "close": 102.45, "volume": 79870.0}, {"date": "2022-08-19", "close": 101.18, "volume": 90246.0}, {"date": "2022-08-22", "close": 99.39, "volume": 97224.0}, {"date": "2022-08-23", "close": 97.84, "volume": 89631.0}, {"date": "2022-08-24", "close": 98.17, "volume": 117302.0}, {"date": "2022-08-25", "close": 99.82, "volume": 64509.0}, {"date": "2022-08-26", "close": 97.07, "volume": 55587.0}, {"date": "2022-08-29", "close": 96.81, "volume": 80308.0}, {"date": "2022-08-30", "close": 94.61, "volume": 108728.0}, {"date": "2022-08-31", "close": 94.69, "volume": 217933.0}, {"date": "2022-09-01", "close": 94.83, "volume": 92005.0}, {"date": "2022-09-02", "close": 94.01, "volume": 82971.0}, {"date": "2022-09-06", "close": 93.17, "volume": 100614.0}, {"date": "2022-09-07", "close": 96.53, "volume": 106015.0}, {"date": "2022-09-08", "close": 96.49, "volume": 64069.0}, {"date": "2022-09-09", "close": 97.09, "volume": 70251.0}, {"date": "2022-09-12", "close": 98.33, "volume": 79015.0}, {"date": "2022-09-13", "close": 94.7, "volume": 94973.0}, {"date": "2022-09-14", "close": 94.25, "volume": 217329.0}, {"date": "2022-09-15", "close": 92.26, "volume": 90736.0}, {"date": "2022-09-16", "close": 93.21, "volume": 313667.0}, {"date": "2022-09-19", "close": 95.21, "volume": 94937.0}, {"date": "2022-09-20", "close": 94.08, "volume": 118863.0}, {"date": "2022-09-21", "close": 93.76, "volume": 90429.0}, {"date": "2022-09-22", "close": 92.78, "volume": 91389.0}, {"date": "2022-09-23", "close": 92.38, "volume": 157199.0}, {"date": "2022-09-26", "close": 92.22, "volume": 136151.0}, {"date": "2022-09-27", "close": 92.91, "volume": 131295.0}, {"date": "2022-09-28", "close": 94.71, "volume": 112560.0}, {"date": "2022-09-29", "close": 94.11, "volume": 109203.0}, {"date": "2022-09-30", "close": 92.39, "volume": 150393.0}, {"date": "2022-10-03", "close": 95.15, "volume": 114126.0}, {"date": "2022-10-04", "close": 96.13, "volume": 212783.0}, {"date": "2022-10-05", "close": 96.61, "volume": 91467.0}, {"date": "2022-10-06", "close": 96.52, "volume": 70259.0}, {"date": "2022-10-07", "close": 93.4, "volume": 100642.0}, {"date": "2022-10-10", "close": 93.47, "volume": 72886.0}, {"date": "2022-10-11", "close": 92.29, "volume": 150135.0}, {"date": "2022-10-12", "close": 90.6, "volume": 91695.0}, {"date": "2022-10-13", "close": 91.97, "volume": 119380.0}, {"date": "2022-10-14", "close": 91.05, "volume": 102387.0}, {"date": "2022-10-17", "close": 96.55, "volume": 237730.0}, {"date": "2022-10-18", "close": 96.97, "volume": 179599.0}, {"date": "2022-10-19", "close": 100.36, "volume": 247780.0}, {"date": "2022-10-20", "close": 97.68, "volume": 165087.0}, {"date": "2022-10-21", "close": 101.52, "volume": 402574.0}, {"date": "2022-10-24", "close": 103.93, "volume": 151192.0}, {"date": "2022-10-25", "close": 111.91, "volume": 396227.0}, {"date": "2022-10-26", "close": 108.0, "volume": 356912.0}, {"date": "2022-10-27", "close": 111.06, "volume": 219760.0}, {"date": "2022-10-28", "close": 111.73, "volume": 183198.0}, {"date": "2022-10-31", "close": 112.48, "volume": 482338.0}, {"date": "2022-11-01", "close": 115.1, "volume": 277589.0}, {"date": "2022-11-02", "close": 110.68, "volume": 208856.0}, {"date": "2022-11-03", "close": 109.29, "volume": 131199.0}, {"date": "2022-11-04", "close": 108.91, "volume": 159266.0}, {"date": "2022-11-07", "close": 112.61, "volume": 203885.0}, {"date": "2022-11-08", "close": 109.63, "volume": 120904.0}, {"date": "2022-11-09", "close": 108.28, "volume": 111092.0}, {"date": "2022-11-10", "close": 113.86, "volume": 147344.0}, {"date": "2022-11-11", "close": 111.26, "volume": 118121.0}, {"date": "2022-11-14", "close": 110.68, "volume": 86918.0}, {"date": "2022-11-15", "close": 116.01, "volume": 199804.0}, {"date": "2022-11-16", "close": 115.64, "volume": 111622.0}, {"date": "2022-11-17", "close": 115.78, "volume": 67984.0}, {"date": "2022-11-18", "close": 116.18, "volume": 114731.0}, {"date": "2022-11-21", "close": 115.86, "volume": 90044.0}, {"date": "2022-11-22", "close": 117.12, "volume": 67194.0}, {"date": "2022-11-23", "close": 116.79, "volume": 50783.0}, {"date": "2022-11-25", "close": 116.74, "volume": 32603.0}, {"date": "2022-11-28", "close": 113.54, "volume": 98433.0}, {"date": "2022-11-29", "close": 112.47, "volume": 87177.0}, {"date": "2022-11-30", "close": 115.82, "volume": 155081.0}, {"date": "2022-12-01", "close": 114.95, "volume": 92220.0}, {"date": "2022-12-02", "close": 115.27, "volume": 85354.0}, {"date": "2022-12-05", "close": 114.08, "volume": 126307.0}, {"date": "2022-12-06", "close": 112.62, "volume": 111744.0}, {"date": "2022-12-07", "close": 114.03, "volume": 91194.0}, {"date": "2022-12-08", "close": 117.06, "volume": 110283.0}, {"date": "2022-12-09", "close": 116.53, "volume": 282257.0}, {"date": "2022-12-12", "close": 117.32, "volume": 120624.0}, {"date": "2022-12-13", "close": 117.73, "volume": 131775.0}, {"date": "2022-12-14", "close": 116.43, "volume": 104618.0}, {"date": "2022-12-15", "close": 112.72, "volume": 160006.0}, {"date": "2022-12-16", "close": 110.13, "volume": 613040.0}, {"date": "2022-12-19", "close": 109.43, "volume": 130728.0}, {"date": "2022-12-20", "close": 111.37, "volume": 113998.0}, {"date": "2022-12-21", "close": 112.88, "volume": 96417.0}, {"date": "2022-12-22", "close": 110.14, "volume": 76745.0}, {"date": "2022-12-23", "close": 109.62, "volume": 67602.0}, {"date": "2022-12-27", "close": 110.33, "volume": 84568.0}, {"date": "2022-12-28", "close": 108.29, "volume": 79420.0}, {"date": "2022-12-29", "close": 110.68, "volume": 57302.0}, {"date": "2022-12-30", "close": 109.03, "volume": 70549.0}, {"date": "2023-01-03", "close": 109.67, "volume": 134075.0}, {"date": "2023-01-04", "close": 109.04, "volume": 87005.0}, {"date": "2023-01-05", "close": 107.37, "volume": 71125.0}, {"date": "2023-01-06", "close": 108.0, "volume": 142760.0}, {"date": "2023-01-09", "close": 105.73, "volume": 133076.0}, {"date": "2023-01-10", "close": 110.18, "volume": 260981.0}, {"date": "2023-01-11", "close": 113.26, "volume": 210163.0}, {"date": "2023-01-12", "close": 114.29, "volume": 97225.0}, {"date": "2023-01-13", "close": 116.07, "volume": 78451.0}, {"date": "2023-01-17", "close": 116.42, "volume": 109537.0}, {"date": "2023-01-18", "close": 115.95, "volume": 174369.0}, {"date": "2023-01-19", "close": 111.97, "volume": 160232.0}, {"date": "2023-01-20", "close": 115.02, "volume": 182899.0}, {"date": "2023-01-23", "close": 114.63, "volume": 188437.0}, {"date": "2023-01-24", "close": 114.14, "volume": 85241.0}, {"date": "2023-01-25", "close": 115.42, "volume": 124388.0}, {"date": "2023-01-26", "close": 116.15, "volume": 128682.0}, {"date": "2023-01-27", "close": 111.93, "volume": 293095.0}, {"date": "2023-01-30", "close": 112.42, "volume": 135712.0}, {"date": "2023-01-31", "close": 115.9, "volume": 329043.0}, {"date": "2023-02-01", "close": 119.03, "volume": 132339.0}, {"date": "2023-02-02", "close": 118.1, "volume": 178366.0}, {"date": "2023-02-03", "close": 121.05, "volume": 175965.0}, {"date": "2023-02-06", "close": 120.89, "volume": 98587.0}, {"date": "2023-02-07", "close": 122.86, "volume": 116508.0}, {"date": "2023-02-08", "close": 120.41, "volume": 89361.0}, {"date": "2023-02-09", "close": 119.89, "volume": 89967.0}, {"date": "2023-02-10", "close": 118.75, "volume": 89997.0}, {"date": "2023-02-13", "close": 121.26, "volume": 102157.0}, {"date": "2023-02-14", "close": 121.08, "volume": 76243.0}, {"date": "2023-02-15", "close": 121.21, "volume": 97097.0}, {"date": "2023-02-16", "close": 120.1, "volume": 101323.0}, {"date": "2023-02-17", "close": 120.29, "volume": 200228.0}, {"date": "2023-02-21", "close": 118.03, "volume": 87735.0}, {"date": "2023-02-22", "close": 118.1, "volume": 116076.0}, {"date": "2023-02-23", "close": 118.48, "volume": 87205.0}, {"date": "2023-02-24", "close": 117.39, "volume": 99963.0}, {"date": "2023-02-27", "close": 118.94, "volume": 93762.0}, {"date": "2023-02-28", "close": 121.62, "volume": 286428.0}, {"date": "2023-03-01", "close": 120.04, "volume": 177490.0}, {"date": "2023-03-02", "close": 121.46, "volume": 78859.0}, {"date": "2023-03-03", "close": 123.77, "volume": 97544.0}, {"date": "2023-03-06", "close": 119.76, "volume": 169075.0}, {"date": "2023-03-07", "close": 118.35, "volume": 93152.0}, {"date": "2023-03-08", "close": 119.08, "volume": 88491.0}, {"date": "2023-03-09", "close": 118.5, "volume": 81304.0}, {"date": "2023-03-10", "close": 115.51, "volume": 86394.0}, {"date": "2023-03-13", "close": 114.95, "volume": 99089.0}, {"date": "2023-03-14", "close": 119.1, "volume": 121999.0}, {"date": "2023-03-15", "close": 114.26, "volume": 157226.0}, {"date": "2023-03-16", "close": 116.2, "volume": 118296.0}, {"date": "2023-03-17", "close": 114.48, "volume": 478502.0}, {"date": "2023-03-20", "close": 117.58, "volume": 121136.0}, {"date": "2023-03-21", "close": 117.13, "volume": 124165.0}, {"date": "2023-03-22", "close": 116.19, "volume": 111313.0}, {"date": "2023-03-23", "close": 115.89, "volume": 109009.0}, {"date": "2023-03-24", "close": 116.97, "volume": 79039.0}, {"date": "2023-03-27", "close": 118.08, "volume": 49900.0}, {"date": "2023-03-28", "close": 118.73, "volume": 63439.0}, {"date": "2023-03-29", "close": 119.88, "volume": 88822.0}, {"date": "2023-03-30", "close": 119.75, "volume": 58052.0}, {"date": "2023-03-31", "close": 121.82, "volume": 110022.0}, {"date": "2023-04-03", "close": 123.6, "volume": 137658.0}, {"date": "2023-04-04", "close": 120.97, "volume": 107449.0}, {"date": "2023-04-05", "close": 119.08, "volume": 82514.0}, {"date": "2023-04-06", "close": 118.94, "volume": 92569.0}, {"date": "2023-04-10", "close": 120.68, "volume": 184880.0}, {"date": "2023-04-11", "close": 120.68, "volume": 121564.0}, {"date": "2023-04-12", "close": 122.17, "volume": 85574.0}, {"date": "2023-04-13", "close": 122.44, "volume": 96424.0}, {"date": "2023-04-14", "close": 121.32, "volume": 107148.0}, {"date": "2023-04-17", "close": 120.92, "volume": 125309.0}, {"date": "2023-04-18", "close": 120.85, "volume": 130640.0}, {"date": "2023-04-19", "close": 120.5, "volume": 193679.0}, {"date": "2023-04-20", "close": 133.34, "volume": 480923.0}, {"date": "2023-04-21", "close": 135.64, "volume": 614890.0}, {"date": "2023-04-24", "close": 134.3, "volume": 250440.0}, {"date": "2023-04-25", "close": 132.76, "volume": 186170.0}, {"date": "2023-04-26", "close": 130.17, "volume": 201589.0}, {"date": "2023-04-27", "close": 132.83, "volume": 137886.0}, {"date": "2023-04-28", "close": 132.33, "volume": 380577.0}, {"date": "2023-05-01", "close": 136.55, "volume": 163434.0}, {"date": "2023-05-02", "close": 137.66, "volume": 152352.0}, {"date": "2023-05-03", "close": 135.72, "volume": 259518.0}, {"date": "2023-05-04", "close": 137.38, "volume": 178635.0}, {"date": "2023-05-05", "close": 139.26, "volume": 135511.0}, {"date": "2023-05-08", "close": 137.77, "volume": 132054.0}, {"date": "2023-05-09", "close": 138.06, "volume": 174049.0}, {"date": "2023-05-10", "close": 139.08, "volume": 130995.0}, {"date": "2023-05-11", "close": 137.64, "volume": 106566.0}, {"date": "2023-05-12", "close": 137.68, "volume": 154948.0}, {"date": "2023-05-15", "close": 137.59, "volume": 122296.0}, {"date": "2023-05-16", "close": 137.32, "volume": 76498.0}, {"date": "2023-05-17", "close": 138.93, "volume": 104694.0}, {"date": "2023-05-18", "close": 140.65, "volume": 94025.0}, {"date": "2023-05-19", "close": 142.37, "volume": 183469.0}, {"date": "2023-05-22", "close": 140.91, "volume": 75788.0}, {"date": "2023-05-23", "close": 139.94, "volume": 104274.0}, {"date": "2023-05-24", "close": 138.4, "volume": 134586.0}, {"date": "2023-05-25", "close": 136.86, "volume": 194697.0}, {"date": "2023-05-26", "close": 139.19, "volume": 116973.0}, {"date": "2023-05-30", "close": 139.69, "volume": 123355.0}, {"date": "2023-05-31", "close": 137.87, "volume": 381110.0}, {"date": "2023-06-01", "close": 142.07, "volume": 188802.0}, {"date": "2023-06-02", "close": 145.0, "volume": 139901.0}, {"date": "2023-06-05", "close": 143.76, "volume": 149588.0}, {"date": "2023-06-06", "close": 146.33, "volume": 138153.0}, {"date": "2023-06-07", "close": 150.77, "volume": 270186.0}, {"date": "2023-06-08", "close": 151.03, "volume": 202642.0}, {"date": "2023-06-09", "close": 152.51, "volume": 163781.0}, {"date": "2023-06-12", "close": 153.6, "volume": 162946.0}, {"date": "2023-06-13", "close": 152.03, "volume": 197734.0}, {"date": "2023-06-14", "close": 150.24, "volume": 157547.0}, {"date": "2023-06-15", "close": 149.53, "volume": 178152.0}, {"date": "2023-06-16", "close": 149.5, "volume": 447674.0}, {"date": "2023-06-20", "close": 149.35, "volume": 144807.0}, {"date": "2023-06-21", "close": 150.95, "volume": 130773.0}, {"date": "2023-06-22", "close": 147.05, "volume": 163666.0}, {"date": "2023-06-23", "close": 143.66, "volume": 212336.0}, {"date": "2023-06-26", "close": 144.19, "volume": 167097.0}, {"date": "2023-06-27", "close": 144.71, "volume": 123966.0}, {"date": "2023-06-28", "close": 144.32, "volume": 195872.0}, {"date": "2023-06-29", "close": 147.31, "volume": 152154.0}, {"date": "2023-06-30", "close": 147.56, "volume": 151506.0}, {"date": "2023-07-03", "close": 146.98, "volume": 64676.0}, {"date": "2023-07-05", "close": 141.62, "volume": 200546.0}, {"date": "2023-07-06", "close": 140.3, "volume": 149624.0}, {"date": "2023-07-07", "close": 140.08, "volume": 179596.0}, {"date": "2023-07-10", "close": 143.7, "volume": 155249.0}, {"date": "2023-07-11", "close": 146.5, "volume": 232854.0}, {"date": "2023-07-12", "close": 143.9, "volume": 161001.0}, {"date": "2023-07-13", "close": 143.02, "volume": 174442.0}, {"date": "2023-07-14", "close": 142.38, "volume": 96856.0}, {"date": "2023-07-17", "close": 146.4, "volume": 193117.0}, {"date": "2023-07-18", "close": 147.07, "volume": 177645.0}, {"date": "2023-07-19", "close": 145.65, "volume": 203211.0}, {"date": "2023-07-20", "close": 157.04, "volume": 291791.0}, {"date": "2023-07-21", "close": 164.0, "volume": 580453.0}, {"date": "2023-07-24", "close": 163.51, "volume": 389303.0}, {"date": "2023-07-25", "close": 164.81, "volume": 188157.0}, {"date": "2023-07-26", "close": 163.2, "volume": 170795.0}, {"date": "2023-07-27", "close": 162.52, "volume": 145283.0}, {"date": "2023-07-28", "close": 162.26, "volume": 107080.0}, {"date": "2023-07-31", "close": 164.64, "volume": 267787.0}, {"date": "2023-08-01", "close": 162.63, "volume": 114293.0}, {"date": "2023-08-02", "close": 163.48, "volume": 117675.0}, {"date": "2023-08-03", "close": 163.61, "volume": 103067.0}, {"date": "2023-08-04", "close": 165.24, "volume": 284373.0}, {"date": "2023-08-07", "close": 165.29, "volume": 102824.0}, {"date": "2023-08-08", "close": 162.48, "volume": 176407.0}, {"date": "2023-08-09", "close": 162.05, "volume": 167613.0}, {"date": "2023-08-10", "close": 164.15, "volume": 136262.0}, {"date": "2023-08-11", "close": 166.83, "volume": 169071.0}, {"date": "2023-08-14", "close": 169.54, "volume": 157919.0}, {"date": "2023-08-15", "close": 168.3, "volume": 166215.0}, {"date": "2023-08-16", "close": 163.96, "volume": 146738.0}, {"date": "2023-08-17", "close": 159.89, "volume": 125340.0}, {"date": "2023-08-18", "close": 159.49, "volume": 152583.0}, {"date": "2023-08-21", "close": 160.26, "volume": 105543.0}, {"date": "2023-08-22", "close": 160.02, "volume": 81226.0}, {"date": "2023-08-23", "close": 162.84, "volume": 111455.0}, {"date": "2023-08-24", "close": 161.07, "volume": 96495.0}, {"date": "2023-08-25", "close": 162.7, "volume": 72365.0}, {"date": "2023-08-28", "close": 165.7, "volume": 77180.0}, {"date": "2023-08-29", "close": 165.86, "volume": 276207.0}, {"date": "2023-08-30", "close": 166.12, "volume": 91202.0}, {"date": "2023-08-31", "close": 166.08, "volume": 128474.0}, {"date": "2023-09-01", "close": 167.63, "volume": 97297.0}, {"date": "2023-09-05", "close": 161.95, "volume": 135368.0}, {"date": "2023-09-06", "close": 163.67, "volume": 116412.0}, {"date": "2023-09-07", "close": 162.52, "volume": 121509.0}, {"date": "2023-09-08", "close": 160.63, "volume": 108134.0}, {"date": "2023-09-11", "close": 161.79, "volume": 116678.0}, {"date": "2023-09-12", "close": 160.45, "volume": 98924.0}, {"date": "2023-09-13", "close": 158.74, "volume": 109182.0}, {"date": "2023-09-14", "close": 159.36, "volume": 121052.0}, {"date": "2023-09-15", "close": 160.83, "volume": 571682.0}, {"date": "2023-09-18", "close": 161.67, "volume": 114338.0}, {"date": "2023-09-19", "close": 158.83, "volume": 120756.0}, {"date": "2023-09-20", "close": 157.77, "volume": 69503.0}, {"date": "2023-09-21", "close": 152.6, "volume": 153781.0}, {"date": "2023-09-22", "close": 152.36, "volume": 99805.0}, {"date": "2023-09-25", "close": 151.97, "volume": 105138.0}, {"date": "2023-09-26", "close": 150.4, "volume": 98213.0}, {"date": "2023-09-27", "close": 152.34, "volume": 111533.0}, {"date": "2023-09-28", "close": 155.49, "volume": 154014.0}, {"date": "2023-09-29", "close": 143.87, "volume": 466010.0}, {"date": "2023-10-02", "close": 142.91, "volume": 280085.0}, {"date": "2023-10-03", "close": 142.3, "volume": 138299.0}, {"date": "2023-10-04", "close": 142.48, "volume": 110271.0}, {"date": "2023-10-05", "close": 142.36, "volume": 137976.0}, {"date": "2023-10-06", "close": 142.99, "volume": 113516.0}, {"date": "2023-10-09", "close": 143.03, "volume": 67608.0}, {"date": "2023-10-10", "close": 143.21, "volume": 98179.0}, {"date": "2023-10-11", "close": 141.33, "volume": 130776.0}, {"date": "2023-10-12", "close": 139.9, "volume": 200479.0}, {"date": "2023-10-13", "close": 136.02, "volume": 176462.0}, {"date": "2023-10-16", "close": 137.17, "volume": 183272.0}, {"date": "2023-10-17", "close": 139.82, "volume": 207102.0}, {"date": "2023-10-18", "close": 134.79, "volume": 172832.0}, {"date": "2023-10-19", "close": 138.83, "volume": 416990.0}, {"date": "2023-10-20", "close": 136.94, "volume": 539190.0}, {"date": "2023-10-23", "close": 135.61, "volume": 256027.0}, {"date": "2023-10-24", "close": 136.91, "volume": 155337.0}, {"date": "2023-10-25", "close": 137.15, "volume": 198264.0}, {"date": "2023-10-26", "close": 137.63, "volume": 128810.0}, {"date": "2023-10-27", "close": 137.89, "volume": 124089.0}, {"date": "2023-10-30", "close": 137.61, "volume": 85437.0}, {"date": "2023-10-31", "close": 138.55, "volume": 132207.0}, {"date": "2023-11-01", "close": 138.77, "volume": 135747.0}, {"date": "2023-11-02", "close": 142.4, "volume": 169972.0}, {"date": "2023-11-03", "close": 142.92, "volume": 149944.0}, {"date": "2023-11-06", "close": 141.97, "volume": 153489.0}, {"date": "2023-11-07", "close": 143.6, "volume": 175499.0}, {"date": "2023-11-08", "close": 141.74, "volume": 165332.0}, {"date": "2023-11-09", "close": 141.65, "volume": 162725.0}, {"date": "2023-11-10", "close": 142.32, "volume": 120858.0}, {"date": "2023-11-13", "close": 144.63, "volume": 186597.0}, {"date": "2023-11-14", "close": 150.46, "volume": 156128.0}, {"date": "2023-11-15", "close": 148.22, "volume": 114076.0}, {"date": "2023-11-16", "close": 148.11, "volume": 88305.0}, {"date": "2023-11-17", "close": 148.39, "volume": 96551.0}, {"date": "2023-11-20", "close": 146.67, "volume": 85127.0}, {"date": "2023-11-21", "close": 147.34, "volume": 89794.0}, {"date": "2023-11-22", "close": 148.87, "volume": 112547.0}, {"date": "2023-11-24", "close": 149.55, "volume": 44467.0}, {"date": "2023-11-27", "close": 149.44, "volume": 121235.0}, {"date": "2023-11-28", "close": 146.92, "volume": 108466.0}, {"date": "2023-11-29", "close": 146.8, "volume": 133751.0}, {"date": "2023-11-30", "close": 147.37, "volume": 118208.0}, {"date": "2023-12-01", "close": 149.11, "volume": 152364.0}, {"date": "2023-12-04", "close": 150.91, "volume": 96048.0}, {"date": "2023-12-05", "close": 149.47, "volume": 80809.0}, {"date": "2023-12-06", "close": 150.2, "volume": 99189.0}, {"date": "2023-12-07", "close": 148.34, "volume": 121539.0}, {"date": "2023-12-08", "close": 150.72, "volume": 89260.0}, {"date": "2023-12-11", "close": 151.37, "volume": 110407.0}, {"date": "2023-12-12", "close": 151.74, "volume": 76262.0}, {"date": "2023-12-13", "close": 154.88, "volume": 182890.0}, {"date": "2023-12-14", "close": 157.1, "volume": 198121.0}, {"date": "2023-12-15", "close": 152.74, "volume": 431387.0}, {"date": "2023-12-18", "close": 152.52, "volume": 149804.0}, {"date": "2023-12-19", "close": 154.57, "volume": 178351.0}, {"date": "2023-12-20", "close": 150.98, "volume": 133125.0}, {"date": "2023-12-21", "close": 152.36, "volume": 80204.0}, {"date": "2023-12-22", "close": 154.55, "volume": 100647.0}, {"date": "2023-12-26", "close": 155.67, "volume": 87338.0}, {"date": "2023-12-27", "close": 155.98, "volume": 79911.0}, {"date": "2023-12-28", "close": 155.29, "volume": 106969.0}, {"date": "2023-12-29", "close": 154.37, "volume": 107940.0}, {"date": "2024-01-02", "close": 156.39, "volume": 283524.0}, {"date": "2024-01-03", "close": 152.12, "volume": 248747.0}, {"date": "2024-01-04", "close": 153.27, "volume": 307157.0}, {"date": "2024-01-05", "close": 149.12, "volume": 237958.0}, {"date": "2024-01-08", "close": 153.28, "volume": 120298.0}, {"date": "2024-01-09", "close": 150.35, "volume": 149991.0}, {"date": "2024-01-10", "close": 151.34, "volume": 96340.0}, {"date": "2024-01-11", "close": 150.71, "volume": 112632.0}, {"date": "2024-01-12", "close": 151.72, "volume": 122118.0}, {"date": "2024-01-16", "close": 151.24, "volume": 140118.0}, {"date": "2024-01-17", "close": 149.21, "volume": 104788.0}, {"date": "2024-01-18", "close": 151.11, "volume": 167824.0}, {"date": "2024-01-19", "close": 151.73, "volume": 320849.0}, {"date": "2024-01-22", "close": 155.56, "volume": 246637.0}, {"date": "2024-01-23", "close": 154.33, "volume": 134696.0}, {"date": "2024-01-24", "close": 150.67, "volume": 140490.0}, {"date": "2024-01-25", "close": 152.32, "volume": 193261.0}, {"date": "2024-01-26", "close": 143.77, "volume": 484096.0}, {"date": "2024-01-29", "close": 146.41, "volume": 266679.0}, {"date": "2024-01-30", "close": 145.89, "volume": 221553.0}, {"date": "2024-01-31", "close": 143.99, "volume": 320993.0}, {"date": "2024-02-01", "close": 145.35, "volume": 210626.0}, {"date": "2024-02-02", "close": 143.67, "volume": 213445.0}, {"date": "2024-02-05", "close": 139.9, "volume": 264279.0}, {"date": "2024-02-06", "close": 140.71, "volume": 242352.0}, {"date": "2024-02-07", "close": 143.14, "volume": 215609.0}, {"date": "2024-02-08", "close": 146.43, "volume": 235377.0}, {"date": "2024-02-09", "close": 149.88, "volume": 199160.0}, {"date": "2024-02-12", "close": 152.23, "volume": 187948.0}, {"date": "2024-02-13", "close": 149.9, "volume": 304730.0}, {"date": "2024-02-14", "close": 153.47, "volume": 239660.0}, {"date": "2024-02-15", "close": 156.1, "volume": 223675.0}, {"date": "2024-02-16", "close": 157.41, "volume": 188070.0}, {"date": "2024-02-20", "close": 156.83, "volume": 127520.0}, {"date": "2024-02-21", "close": 155.69, "volume": 138290.0}, {"date": "2024-02-22", "close": 156.07, "volume": 187973.0}, {"date": "2024-02-23", "close": 156.57, "volume": 134242.0}, {"date": "2024-02-26", "close": 156.98, "volume": 153755.0}, {"date": "2024-02-27", "close": 157.49, "volume": 92032.0}, {"date": "2024-02-28", "close": 157.8, "volume": 83839.0}, {"date": "2024-02-29", "close": 158.69, "volume": 253296.0}, {"date": "2024-03-01", "close": 159.92, "volume": 116464.0}, {"date": "2024-03-04", "close": 161.77, "volume": 116951.0}, {"date": "2024-03-05", "close": 161.35, "volume": 170293.0}, {"date": "2024-03-06", "close": 162.61, "volume": 130361.0}, {"date": "2024-03-07", "close": 162.77, "volume": 140903.0}, {"date": "2024-03-08", "close": 161.04, "volume": 119625.0}, {"date": "2024-03-11", "close": 157.72, "volume": 115169.0}, {"date": "2024-03-12", "close": 157.96, "volume": 89943.0}, {"date": "2024-03-13", "close": 153.85, "volume": 174285.0}, {"date": "2024-03-14", "close": 152.18, "volume": 140089.0}, {"date": "2024-03-15", "close": 153.84, "volume": 332635.0}, {"date": "2024-03-18", "close": 154.4, "volume": 137024.0}, {"date": "2024-03-19", "close": 155.87, "volume": 122456.0}, {"date": "2024-03-20", "close": 157.46, "volume": 112349.0}, {"date": "2024-03-21", "close": 159.05, "volume": 143166.0}, {"date": "2024-03-22", "close": 160.24, "volume": 87727.0}, {"date": "2024-03-25", "close": 158.57, "volume": 64402.0}, {"date": "2024-03-26", "close": 157.5, "volume": 114242.0}, {"date": "2024-03-27", "close": 161.0, "volume": 98535.0}, {"date": "2024-03-28", "close": 161.81, "volume": 198714.0}, {"date": "2024-04-01", "close": 159.69, "volume": 96987.0}, {"date": "2024-04-02", "close": 157.73, "volume": 176182.0}, {"date": "2024-04-03", "close": 156.95, "volume": 127141.0}, {"date": "2024-04-04", "close": 155.82, "volume": 116424.0}, {"date": "2024-04-05", "close": 159.13, "volume": 140449.0}, {"date": "2024-04-08", "close": 157.86, "volume": 84706.0}, {"date": "2024-04-09", "close": 158.08, "volume": 60913.0}, {"date": "2024-04-10", "close": 153.97, "volume": 147653.0}, {"date": "2024-04-11", "close": 154.23, "volume": 176570.0}, {"date": "2024-04-12", "close": 152.91, "volume": 118644.0}, {"date": "2024-04-15", "close": 153.17, "volume": 202781.0}, {"date": "2024-04-16", "close": 154.09, "volume": 128069.0}, {"date": "2024-04-17", "close": 153.0, "volume": 181026.0}, {"date": "2024-04-18", "close": 178.48, "volume": 696450.0}, {"date": "2024-04-19", "close": 176.78, "volume": 545413.0}, {"date": "2024-04-22", "close": 181.14, "volume": 303079.0}, {"date": "2024-04-23", "close": 186.4, "volume": 225504.0}, {"date": "2024-04-24", "close": 183.14, "volume": 258277.0}, {"date": "2024-04-25", "close": 183.78, "volume": 246771.0}, {"date": "2024-04-26", "close": 185.52, "volume": 158157.0}, {"date": "2024-04-29", "close": 185.76, "volume": 147777.0}, {"date": "2024-04-30", "close": 182.92, "volume": 343702.0}, {"date": "2024-05-01", "close": 182.52, "volume": 224001.0}, {"date": "2024-05-02", "close": 187.27, "volume": 239920.0}, {"date": "2024-05-03", "close": 189.0, "volume": 185342.0}, {"date": "2024-05-06", "close": 190.72, "volume": 127556.0}, {"date": "2024-05-07", "close": 191.65, "volume": 328951.0}, {"date": "2024-05-08", "close": 194.28, "volume": 243335.0}, {"date": "2024-05-09", "close": 197.71, "volume": 239347.0}, {"date": "2024-05-10", "close": 196.38, "volume": 185030.0}, {"date": "2024-05-13", "close": 194.2, "volume": 188418.0}, {"date": "2024-05-14", "close": 194.22, "volume": 186164.0}, {"date": "2024-05-15", "close": 195.98, "volume": 147656.0}, {"date": "2024-05-16", "close": 196.33, "volume": 185278.0}, {"date": "2024-05-17", "close": 197.21, "volume": 132405.0}, {"date": "2024-05-20", "close": 196.65, "volume": 93482.0}, {"date": "2024-05-21", "close": 198.3, "volume": 150556.0}, {"date": "2024-05-22", "close": 199.38, "volume": 154434.0}, {"date": "2024-05-23", "close": 199.65, "volume": 195631.0}, {"date": "2024-05-24", "close": 200.64, "volume": 125808.0}, {"date": "2024-05-28", "close": 196.03, "volume": 236719.0}, {"date": "2024-05-29", "close": 190.62, "volume": 215564.0}, {"date": "2024-05-30", "close": 192.15, "volume": 138205.0}, {"date": "2024-05-31", "close": 192.96, "volume": 178351.0}, {"date": "2024-06-03", "close": 188.63, "volume": 138942.0}, {"date": "2024-06-04", "close": 187.17, "volume": 104468.0}, {"date": "2024-06-05", "close": 189.14, "volume": 91957.0}, {"date": "2024-06-06", "close": 187.5, "volume": 103731.0}, {"date": "2024-06-07", "close": 185.32, "volume": 122946.0}, {"date": "2024-06-10", "close": 185.97, "volume": 133995.0}, {"date": "2024-06-11", "close": 185.98, "volume": 125255.0}, {"date": "2024-06-12", "close": 189.11, "volume": 151330.0}, {"date": "2024-06-13", "close": 188.82, "volume": 130438.0}, {"date": "2024-06-14", "close": 186.47, "volume": 100218.0}, {"date": "2024-06-17", "close": 189.01, "volume": 105261.0}, {"date": "2024-06-18", "close": 190.55, "volume": 117002.0}, {"date": "2024-06-20", "close": 186.88, "volume": 100931.0}, {"date": "2024-06-21", "close": 188.41, "volume": 447820.0}, {"date": "2024-06-24", "close": 187.06, "volume": 140913.0}, {"date": "2024-06-25", "close": 186.23, "volume": 124408.0}, {"date": "2024-06-26", "close": 184.3, "volume": 154824.0}, {"date": "2024-06-27", "close": 186.14, "volume": 115031.0}, {"date": "2024-06-28", "close": 186.35, "volume": 326749.0}, {"date": "2024-07-01", "close": 184.77, "volume": 183988.0}, {"date": "2024-07-02", "close": 186.85, "volume": 147210.0}, {"date": "2024-07-03", "close": 188.68, "volume": 103181.0}, {"date": "2024-07-05", "close": 187.38, "volume": 115195.0}, {"date": "2024-07-08", "close": 187.78, "volume": 141811.0}, {"date": "2024-07-09", "close": 185.46, "volume": 99356.0}, {"date": "2024-07-10", "close": 188.54, "volume": 95683.0}, {"date": "2024-07-11", "close": 192.67, "volume": 124598.0}, {"date": "2024-07-12", "close": 192.99, "volume": 109280.0}, {"date": "2024-07-15", "close": 196.2, "volume": 203467.0}, {"date": "2024-07-16", "close": 201.41, "volume": 230448.0}, {"date": "2024-07-17", "close": 196.86, "volume": 238482.0}, {"date": "2024-07-18", "close": 193.99, "volume": 280751.0}, {"date": "2024-07-19", "close": 190.56, "volume": 373812.0}, {"date": "2024-07-22", "close": 201.52, "volume": 266459.0}, {"date": "2024-07-23", "close": 204.41, "volume": 250760.0}, {"date": "2024-07-24", "close": 201.11, "volume": 197539.0}, {"date": "2024-07-25", "close": 201.53, "volume": 160593.0}, {"date": "2024-07-26", "close": 206.29, "volume": 115707.0}, {"date": "2024-07-29", "close": 205.39, "volume": 269021.0}, {"date": "2024-07-30", "close": 202.06, "volume": 123894.0}, {"date": "2024-07-31", "close": 206.16, "volume": 330565.0}, {"date": "2024-08-01", "close": 202.04, "volume": 191967.0}, {"date": "2024-08-02", "close": 195.35, "volume": 172096.0}, {"date": "2024-08-05", "close": 187.83, "volume": 215764.0}, {"date": "2024-08-06", "close": 189.28, "volume": 136933.0}, {"date": "2024-08-07", "close": 187.49, "volume": 101526.0}, {"date": "2024-08-08", "close": 192.3, "volume": 114289.0}, {"date": "2024-08-09", "close": 191.45, "volume": 104344.0}, {"date": "2024-08-12", "close": 190.72, "volume": 83775.0}, {"date": "2024-08-13", "close": 194.54, "volume": 93046.0}, {"date": "2024-08-14", "close": 196.84, "volume": 128990.0}, {"date": "2024-08-15", "close": 201.62, "volume": 203715.0}, {"date": "2024-08-16", "close": 199.98, "volume": 171564.0}, {"date": "2024-08-19", "close": 203.51, "volume": 86178.0}, {"date": "2024-08-20", "close": 201.47, "volume": 84376.0}, {"date": "2024-08-21", "close": 204.78, "volume": 95266.0}, {"date": "2024-08-22", "close": 203.3, "volume": 100033.0}, {"date": "2024-08-23", "close": 202.94, "volume": 142325.0}, {"date": "2024-08-26", "close": 204.88, "volume": 131448.0}, {"date": "2024-08-27", "close": 204.77, "volume": 122874.0}, {"date": "2024-08-28", "close": 203.95, "volume": 108974.0}, {"date": "2024-08-29", "close": 204.22, "volume": 118398.0}, {"date": "2024-08-30", "close": 206.94, "volume": 284267.0}, {"date": "2024-09-03", "close": 197.47, "volume": 158602.0}, {"date": "2024-09-04", "close": 195.26, "volume": 150741.0}, {"date": "2024-09-05", "close": 192.31, "volume": 140010.0}, {"date": "2024-09-06", "close": 190.61, "volume": 106513.0}, {"date": "2024-09-09", "close": 192.07, "volume": 172913.0}, {"date": "2024-09-10", "close": 195.19, "volume": 136755.0}, {"date": "2024-09-11", "close": 200.17, "volume": 142511.0}, {"date": "2024-09-12", "close": 203.8, "volume": 128675.0}, {"date": "2024-09-13", "close": 209.08, "volume": 121499.0}, {"date": "2024-09-16", "close": 211.79, "volume": 131294.0}, {"date": "2024-09-17", "close": 213.59, "volume": 138939.0}, {"date": "2024-09-18", "close": 211.82, "volume": 307300.0}, {"date": "2024-09-19", "close": 219.63, "volume": 158624.0}, {"date": "2024-09-20", "close": 217.07, "volume": 630775.0}, {"date": "2024-09-23", "close": 219.16, "volume": 114884.0}, {"date": "2024-09-24", "close": 218.71, "volume": 115158.0}, {"date": "2024-09-25", "close": 215.17, "volume": 137600.0}, {"date": "2024-09-26", "close": 215.53, "volume": 94523.0}, {"date": "2024-09-27", "close": 216.24, "volume": 106009.0}, {"date": "2024-09-30", "close": 218.41, "volume": 127422.0}, {"date": "2024-10-01", "close": 217.96, "volume": 122023.0}, {"date": "2024-10-02", "close": 219.9, "volume": 119041.0}, {"date": "2024-10-03", "close": 218.86, "volume": 100793.0}, {"date": "2024-10-04", "close": 223.58, "volume": 125808.0}, {"date": "2024-10-07", "close": 224.91, "volume": 104233.0}, {"date": "2024-10-08", "close": 226.1, "volume": 90188.0}, {"date": "2024-10-09", "close": 229.69, "volume": 111063.0}, {"date": "2024-10-10", "close": 226.64, "volume": 200808.0}, {"date": "2024-10-11", "close": 226.2, "volume": 144705.0}, {"date": "2024-10-14", "close": 225.23, "volume": 148447.0}, {"date": "2024-10-15", "close": 222.06, "volume": 164191.0}, {"date": "2024-10-16", "close": 219.77, "volume": 459647.0}, {"date": "2024-10-17", "close": 205.95, "volume": 658469.0}, {"date": "2024-10-18", "close": 207.66, "volume": 454914.0}, {"date": "2024-10-21", "close": 204.14, "volume": 256523.0}, {"date": "2024-10-22", "close": 199.0, "volume": 228228.0}, {"date": "2024-10-23", "close": 202.67, "volume": 213978.0}, {"date": "2024-10-24", "close": 201.19, "volume": 150053.0}, {"date": "2024-10-25", "close": 202.03, "volume": 144996.0}, {"date": "2024-10-28", "close": 204.35, "volume": 153842.0}, {"date": "2024-10-29", "close": 203.99, "volume": 171591.0}, {"date": "2024-10-30", "close": 204.96, "volume": 177921.0}, {"date": "2024-10-31", "close": 200.05, "volume": 292382.0}, {"date": "2024-11-01", "close": 201.98, "volume": 138224.0}, {"date": "2024-11-04", "close": 202.85, "volume": 159315.0}, {"date": "2024-11-05", "close": 206.6, "volume": 134933.0}, {"date": "2024-11-06", "close": 223.66, "volume": 316245.0}, {"date": "2024-11-07", "close": 223.25, "volume": 253033.0}, {"date": "2024-11-08", "close": 223.47, "volume": 205336.0}, {"date": "2024-11-11", "close": 226.87, "volume": 114282.0}, {"date": "2024-11-12", "close": 225.02, "volume": 158646.0}, {"date": "2024-11-13", "close": 223.7, "volume": 149366.0}, {"date": "2024-11-14", "close": 219.65, "volume": 123881.0}, {"date": "2024-11-15", "close": 215.32, "volume": 160164.0}, {"date": "2024-11-18", "close": 212.97, "volume": 154643.0}, {"date": "2024-11-19", "close": 211.07, "volume": 109791.0}, {"date": "2024-11-20", "close": 216.75, "volume": 279979.0}, {"date": "2024-11-21", "close": 219.23, "volume": 189504.0}, {"date": "2024-11-22", "close": 221.0, "volume": 184488.0}, {"date": "2024-11-25", "close": 220.24, "volume": 263024.0}, {"date": "2024-11-26", "close": 216.0, "volume": 205626.0}, {"date": "2024-11-27", "close": 216.36, "volume": 126079.0}, {"date": "2024-11-29", "close": 216.82, "volume": 110181.0}, {"date": "2024-12-02", "close": 220.56, "volume": 253296.0}, {"date": "2024-12-03", "close": 218.95, "volume": 277878.0}, {"date": "2024-12-04", "close": 220.83, "volume": 143564.0}, {"date": "2024-12-05", "close": 224.18, "volume": 243914.0}, {"date": "2024-12-06", "close": 224.38, "volume": 200548.0}, {"date": "2024-12-09", "close": 228.07, "volume": 181123.0}, {"date": "2024-12-10", "close": 234.7, "volume": 309170.0}, {"date": "2024-12-11", "close": 237.67, "volume": 319731.0}, {"date": "2024-12-12", "close": 230.63, "volume": 256936.0}, {"date": "2024-12-13", "close": 226.31, "volume": 174145.0}, {"date": "2024-12-16", "close": 230.37, "volume": 138022.0}, {"date": "2024-12-17", "close": 227.18, "volume": 240200.0}, {"date": "2024-12-18", "close": 219.45, "volume": 334788.0}, {"date": "2024-12-19", "close": 218.46, "volume": 216045.0}, {"date": "2024-12-20", "close": 217.72, "volume": 455451.0}, {"date": "2024-12-23", "close": 216.87, "volume": 168827.0}, {"date": "2024-12-24", "close": 220.0, "volume": 68464.0}, {"date": "2024-12-26", "close": 219.95, "volume": 74157.0}, {"date": "2024-12-27", "close": 215.45, "volume": 126084.0}, {"date": "2024-12-30", "close": 214.25, "volume": 104265.0}, {"date": "2024-12-31", "close": 212.12, "volume": 117813.0}, {"date": "2025-01-02", "close": 211.68, "volume": 221633.0}, {"date": "2025-01-03", "close": 213.38, "volume": 150717.0}, {"date": "2025-01-06", "close": 213.44, "volume": 180656.0}, {"date": "2025-01-07", "close": 211.87, "volume": 223104.0}, {"date": "2025-01-08", "close": 214.57, "volume": 167832.0}, {"date": "2025-01-10", "close": 207.64, "volume": 188342.0}, {"date": "2025-01-13", "close": 206.71, "volume": 213671.0}, {"date": "2025-01-14", "close": 209.78, "volume": 263286.0}, {"date": "2025-01-15", "close": 213.81, "volume": 131609.0}, {"date": "2025-01-16", "close": 213.96, "volume": 151038.0}, {"date": "2025-01-17", "close": 215.17, "volume": 132073.0}, {"date": "2025-01-21", "close": 219.41, "volume": 135179.0}, {"date": "2025-01-22", "close": 218.48, "volume": 157626.0}, {"date": "2025-01-23", "close": 219.02, "volume": 117696.0}, {"date": "2025-01-24", "close": 210.43, "volume": 197277.0}, {"date": "2025-01-27", "close": 207.61, "volume": 395313.0}, {"date": "2025-01-28", "close": 207.41, "volume": 177571.0}, {"date": "2025-01-29", "close": 208.51, "volume": 212621.0}, {"date": "2025-01-30", "close": 208.58, "volume": 252806.0}, {"date": "2025-01-31", "close": 213.91, "volume": 640919.0}, {"date": "2025-02-03", "close": 215.7, "volume": 242885.0}, {"date": "2025-02-04", "close": 216.8, "volume": 317337.0}, {"date": "2025-02-05", "close": 221.51, "volume": 262115.0}, {"date": "2025-02-06", "close": 215.91, "volume": 209536.0}, {"date": "2025-02-07", "close": 213.86, "volume": 140168.0}, {"date": "2025-02-10", "close": 215.5, "volume": 144229.0}, {"date": "2025-02-11", "close": 216.65, "volume": 187948.0}, {"date": "2025-02-12", "close": 214.73, "volume": 124299.0}, {"date": "2025-02-13", "close": 219.28, "volume": 134219.0}, {"date": "2025-02-14", "close": 217.31, "volume": 176965.0}, {"date": "2025-02-18", "close": 220.08, "volume": 140313.0}, {"date": "2025-02-19", "close": 220.34, "volume": 128885.0}, {"date": "2025-02-20", "close": 218.17, "volume": 169482.0}, {"date": "2025-02-21", "close": 210.25, "volume": 265794.0}, {"date": "2025-02-24", "close": 206.21, "volume": 459011.0}, {"date": "2025-02-25", "close": 207.59, "volume": 205606.0}, {"date": "2025-02-26", "close": 208.22, "volume": 228297.0}, {"date": "2025-02-27", "close": 208.04, "volume": 179067.0}, {"date": "2025-02-28", "close": 210.33, "volume": 213781.0}, {"date": "2025-03-03", "close": 209.7, "volume": 263522.0}, {"date": "2025-03-04", "close": 209.68, "volume": 160366.0}, {"date": "2025-03-05", "close": 210.18, "volume": 351071.0}, {"date": "2025-03-06", "close": 209.13, "volume": 276871.0}, {"date": "2025-03-07", "close": 212.07, "volume": 235741.0}, {"date": "2025-03-10", "close": 209.36, "volume": 232315.0}, {"date": "2025-03-11", "close": 206.59, "volume": 216101.0}, {"date": "2025-03-12", "close": 197.61, "volume": 265098.0}, {"date": "2025-03-13", "close": 195.11, "volume": 212685.0}, {"date": "2025-03-14", "close": 198.1, "volume": 273998.0}, {"date": "2025-03-17", "close": 199.74, "volume": 242901.0}, {"date": "2025-03-18", "close": 196.98, "volume": 190846.0}, {"date": "2025-03-19", "close": 201.99, "volume": 241242.0}, {"date": "2025-03-20", "close": 196.63, "volume": 206953.0}, {"date": "2025-03-21", "close": 189.49, "volume": 918577.0}, {"date": "2025-03-24", "close": 194.18, "volume": 323878.0}, {"date": "2025-03-25", "close": 195.75, "volume": 252227.0}, {"date": "2025-03-26", "close": 192.38, "volume": 179595.0}, {"date": "2025-03-27", "close": 193.2, "volume": 293823.0}, {"date": "2025-03-28", "close": 190.21, "volume": 209723.0}, {"date": "2025-03-31", "close": 190.25, "volume": 272292.0}, {"date": "2025-04-01", "close": 192.67, "volume": 178285.0}, {"date": "2025-04-02", "close": 195.77, "volume": 194124.0}, {"date": "2025-04-03", "close": 184.92, "volume": 267280.0}, {"date": "2025-04-04", "close": 172.77, "volume": 447258.0}, {"date": "2025-04-07", "close": 172.87, "volume": 426007.0}, {"date": "2025-04-08", "close": 170.72, "volume": 344062.0}, {"date": "2025-04-09", "close": 184.69, "volume": 318366.0}, {"date": "2025-04-10", "close": 182.17, "volume": 297654.0}, {"date": "2025-04-11", "close": 183.5, "volume": 262846.0}, {"date": "2025-04-14", "close": 183.28, "volume": 230816.0}, {"date": "2025-04-15", "close": 185.81, "volume": 273303.0}, {"date": "2025-04-16", "close": 183.9, "volume": 321010.0}, {"date": "2025-04-17", "close": 201.63, "volume": 634981.0}, {"date": "2025-04-21", "close": 199.82, "volume": 428067.0}, {"date": "2025-04-22", "close": 208.53, "volume": 319168.0}, {"date": "2025-04-23", "close": 210.43, "volume": 489121.0}, {"date": "2025-04-24", "close": 217.48, "volume": 344423.0}, {"date": "2025-04-25", "close": 216.36, "volume": 152759.0}, {"date": "2025-04-28", "close": 215.78, "volume": 227926.0}, {"date": "2025-04-29", "close": 217.29, "volume": 182317.0}, {"date": "2025-04-30", "close": 220.82, "volume": 370459.0}, {"date": "2025-05-01", "close": 224.22, "volume": 241185.0}, {"date": "2025-05-02", "close": 229.64, "volume": 271352.0}, {"date": "2025-05-05", "close": 228.59, "volume": 187028.0}, {"date": "2025-05-06", "close": 224.3, "volume": 206913.0}, {"date": "2025-05-07", "close": 225.87, "volume": 170754.0}, {"date": "2025-05-08", "close": 229.26, "volume": 174561.0}, {"date": "2025-05-09", "close": 230.88, "volume": 114964.0}, {"date": "2025-05-12", "close": 235.45, "volume": 202611.0}, {"date": "2025-05-13", "close": 247.46, "volume": 854078.0}, {"date": "2025-05-14", "close": 241.59, "volume": 268867.0}, {"date": "2025-05-15", "close": 244.18, "volume": 172407.0}, {"date": "2025-05-16", "close": 244.97, "volume": 206144.0}, {"date": "2025-05-19", "close": 243.35, "volume": 184232.0}, {"date": "2025-05-20", "close": 247.24, "volume": 274269.0}, {"date": "2025-05-21", "close": 243.68, "volume": 225660.0}, {"date": "2025-05-22", "close": 243.67, "volume": 260805.0}, {"date": "2025-05-23", "close": 243.46, "volume": 158113.0}, {"date": "2025-05-27", "close": 249.81, "volume": 217625.0}, {"date": "2025-05-28", "close": 245.77, "volume": 215471.0}, {"date": "2025-05-29", "close": 248.48, "volume": 189953.0}, {"date": "2025-05-30", "close": 248.22, "volume": 338979.0}, {"date": "2025-06-02", "close": 251.74, "volume": 328689.0}, {"date": "2025-06-03", "close": 254.17, "volume": 261852.0}, {"date": "2025-06-04", "close": 249.06, "volume": 191355.0}, {"date": "2025-06-05", "close": 248.17, "volume": 224195.0}, {"date": "2025-06-06", "close": 246.9, "volume": 215571.0}, {"date": "2025-06-09", "close": 247.83, "volume": 168606.0}, {"date": "2025-06-10", "close": 247.47, "volume": 144641.0}, {"date": "2025-06-11", "close": 245.33, "volume": 162198.0}, {"date": "2025-06-12", "close": 244.63, "volume": 137423.0}, {"date": "2025-06-13", "close": 242.75, "volume": 165205.0}, {"date": "2025-06-16", "close": 243.45, "volume": 181842.0}, {"date": "2025-06-17", "close": 242.56, "volume": 131540.0}, {"date": "2025-06-18", "close": 241.64, "volume": 138152.0}, {"date": "2025-06-20", "close": 243.58, "volume": 266230.0}, {"date": "2025-06-23", "close": 246.59, "volume": 185306.0}, {"date": "2025-06-24", "close": 247.2, "volume": 189028.0}, {"date": "2025-06-25", "close": 242.39, "volume": 147114.0}, {"date": "2025-06-26", "close": 246.94, "volume": 212369.0}, {"date": "2025-06-27", "close": 246.06, "volume": 289777.0}, {"date": "2025-06-30", "close": 244.95, "volume": 222190.0}, {"date": "2025-07-01", "close": 240.58, "volume": 214533.0}, {"date": "2025-07-02", "close": 240.33, "volume": 268890.0}, {"date": "2025-07-03", "close": 242.62, "volume": 145014.0}, {"date": "2025-07-07", "close": 239.51, "volume": 288325.0}, {"date": "2025-07-08", "close": 237.96, "volume": 239368.0}, {"date": "2025-07-09", "close": 239.82, "volume": 212925.0}, {"date": "2025-07-10", "close": 239.69, "volume": 186537.0}, {"date": "2025-07-11", "close": 239.01, "volume": 159086.0}, {"date": "2025-07-14", "close": 239.38, "volume": 156980.0}, {"date": "2025-07-15", "close": 237.68, "volume": 215556.0}, {"date": "2025-07-16", "close": 240.91, "volume": 216730.0}, {"date": "2025-07-17", "close": 245.81, "volume": 296236.0}, {"date": "2025-07-18", "close": 244.37, "volume": 236009.0}, {"date": "2025-07-21", "close": 245.22, "volume": 268022.0}, {"date": "2025-07-22", "close": 204.8, "volume": 1336318.0}, {"date": "2025-07-23", "close": 192.01, "volume": 1265047.0}, {"date": "2025-07-24", "close": 189.82, "volume": 714766.0}, {"date": "2025-07-25", "close": 193.01, "volume": 501756.0}, {"date": "2025-07-28", "close": 192.58, "volume": 754671.0}, {"date": "2025-07-29", "close": 188.0, "volume": 911828.0}, {"date": "2025-07-30", "close": 191.3, "volume": 660711.0}, {"date": "2025-07-31", "close": 188.76, "volume": 473023.0}, {"date": "2025-08-01", "close": 181.3, "volume": 554736.0}, {"date": "2025-08-04", "close": 185.86, "volume": 344462.0}, {"date": "2025-08-05", "close": 184.23, "volume": 376477.0}, {"date": "2025-08-06", "close": 188.15, "volume": 488832.0}, {"date": "2025-08-07", "close": 188.82, "volume": 306613.0}, {"date": "2025-08-08", "close": 188.17, "volume": 238076.0}, {"date": "2025-08-11", "close": 188.87, "volume": 312733.0}, {"date": "2025-08-12", "close": 192.29, "volume": 206600.0}, {"date": "2025-08-13", "close": 193.09, "volume": 262899.0}, {"date": "2025-08-14", "close": 191.08, "volume": 209350.0}, {"date": "2025-08-15", "close": 186.82, "volume": 304907.0}, {"date": "2025-08-18", "close": 186.7, "volume": 133754.0}, {"date": "2025-08-19", "close": 187.66, "volume": 159576.0}, {"date": "2025-08-20", "close": 187.6, "volume": 220907.0}, {"date": "2025-08-21", "close": 183.45, "volume": 333248.0}, {"date": "2025-08-22", "close": 189.29, "volume": 297589.0}, {"date": "2025-08-25", "close": 185.07, "volume": 235837.0}, {"date": "2025-08-26", "close": 185.19, "volume": 611544.0}, {"date": "2025-08-27", "close": 188.4, "volume": 360969.0}, {"date": "2025-08-28", "close": 186.49, "volume": 253676.0}, {"date": "2025-08-29", "close": 182.92, "volume": 412987.0}, {"date": "2025-09-02", "close": 180.95, "volume": 312417.0}, {"date": "2025-09-03", "close": 181.76, "volume": 222856.0}, {"date": "2025-09-04", "close": 183.25, "volume": 242993.0}, {"date": "2025-09-05", "close": 182.83, "volume": 270026.0}, {"date": "2025-09-08", "close": 182.71, "volume": 255165.0}, {"date": "2025-09-09", "close": 179.44, "volume": 461937.0}, {"date": "2025-09-10", "close": 177.48, "volume": 379664.0}, {"date": "2025-09-11", "close": 181.29, "volume": 323444.0}, {"date": "2025-09-12", "close": 177.8, "volume": 315285.0}, {"date": "2025-09-15", "close": 179.76, "volume": 369369.0}, {"date": "2025-09-16", "close": 177.25, "volume": 448152.0}, {"date": "2025-09-17", "close": 172.67, "volume": 790790.0}, {"date": "2025-09-18", "close": 178.34, "volume": 628851.0}, {"date": "2025-09-19", "close": 177.08, "volume": 912937.0}, {"date": "2025-09-22", "close": 177.23, "volume": 263413.0}, {"date": "2025-09-23", "close": 175.43, "volume": 392000.0}, {"date": "2025-09-24", "close": 172.32, "volume": 345964.0}, {"date": "2025-09-25", "close": 174.96, "volume": 366892.0}, {"date": "2025-09-26", "close": 176.39, "volume": 306972.0}, {"date": "2025-09-29", "close": 177.03, "volume": 238943.0}, {"date": "2025-09-30", "close": 178.58, "volume": 281690.0}, {"date": "2025-10-01", "close": 176.67, "volume": 239111.0}, {"date": "2025-10-02", "close": 179.75, "volume": 286319.0}, {"date": "2025-10-03", "close": 181.01, "volume": 272803.0}, {"date": "2025-10-06", "close": 180.94, "volume": 341352.0}, {"date": "2025-10-07", "close": 178.86, "volume": 361023.0}, {"date": "2025-10-08", "close": 179.23, "volume": 197655.0}, {"date": "2025-10-09", "close": 173.62, "volume": 400284.0}, {"date": "2025-10-10", "close": 172.92, "volume": 490317.0}, {"date": "2025-10-13", "close": 177.22, "volume": 291511.0}, {"date": "2025-10-14", "close": 178.98, "volume": 332720.0}, {"date": "2025-10-15", "close": 180.24, "volume": 335712.0}, {"date": "2025-10-16", "close": 177.89, "volume": 418719.0}, {"date": "2025-10-17", "close": 179.94, "volume": 296260.0}, {"date": "2025-10-20", "close": 187.41, "volume": 577987.0}, {"date": "2025-10-21", "close": 177.35, "volume": 1209665.0}, {"date": "2025-10-22", "close": 182.6, "volume": 825071.0}, {"date": "2025-10-23", "close": 186.62, "volume": 520473.0}, {"date": "2025-10-24", "close": 187.29, "volume": 206236.0}, {"date": "2025-10-27", "close": 183.17, "volume": 373767.0}, {"date": "2025-10-28", "close": 185.5, "volume": 254828.0}, {"date": "2025-10-29", "close": 183.0, "volume": 210692.0}, {"date": "2025-10-30", "close": 181.13, "volume": 239175.0}, {"date": "2025-10-31", "close": 180.45, "volume": 433248.0}, {"date": "2025-11-03", "close": 181.93, "volume": 316769.0}, {"date": "2025-11-04", "close": 183.08, "volume": 240126.0}, {"date": "2025-11-05", "close": 186.19, "volume": 190620.0}, {"date": "2025-11-06", "close": 186.74, "volume": 330864.0}, {"date": "2025-11-07", "close": 187.87, "volume": 234874.0}, {"date": "2025-11-10", "close": 187.5, "volume": 353952.0}, {"date": "2025-11-11", "close": 185.51, "volume": 262624.0}, {"date": "2025-11-12", "close": 185.82, "volume": 289294.0}, {"date": "2025-11-13", "close": 177.8, "volume": 348033.0}, {"date": "2025-11-14", "close": 175.9, "volume": 310119.0}, {"date": "2025-11-17", "close": 174.59, "volume": 261898.0}, {"date": "2025-11-18", "close": 172.04, "volume": 266814.0}, {"date": "2025-11-19", "close": 169.05, "volume": 185327.0}, {"date": "2025-11-20", "close": 168.16, "volume": 312992.0}, {"date": "2025-11-21", "close": 177.46, "volume": 541638.0}, {"date": "2025-11-24", "close": 177.82, "volume": 323606.0}, {"date": "2025-11-25", "close": 182.6, "volume": 272051.0}, {"date": "2025-11-26", "close": 176.91, "volume": 446720.0}, {"date": "2025-11-28", "close": 178.54, "volume": 135575.0}, {"date": "2025-12-01", "close": 173.29, "volume": 265100.0}, {"date": "2025-12-02", "close": 174.59, "volume": 189858.0}, {"date": "2025-12-03", "close": 178.3, "volume": 260044.0}, {"date": "2025-12-04", "close": 177.81, "volume": 158765.0}, {"date": "2025-12-05", "close": 180.14, "volume": 237228.0}, {"date": "2025-12-08", "close": 177.38, "volume": 167951.0}, {"date": "2025-12-09", "close": 176.0, "volume": 202840.0}, {"date": "2025-12-10", "close": 177.44, "volume": 265476.0}, {"date": "2025-12-11", "close": 182.37, "volume": 308418.0}, {"date": "2025-12-12", "close": 184.8, "volume": 328559.0}, {"date": "2025-12-15", "close": 183.53, "volume": 305479.0}, {"date": "2025-12-16", "close": 184.04, "volume": 207187.0}, {"date": "2025-12-17", "close": 180.87, "volume": 173242.0}, {"date": "2025-12-18", "close": 182.66, "volume": 250833.0}, {"date": "2025-12-19", "close": 181.64, "volume": 510418.0}, {"date": "2025-12-22", "close": 183.14, "volume": 126704.0}, {"date": "2025-12-23", "close": 181.26, "volume": 215929.0}, {"date": "2025-12-24", "close": 182.55, "volume": 74753.0}, {"date": "2025-12-26", "close": 180.75, "volume": 94049.0}, {"date": "2025-12-29", "close": 179.74, "volume": 126566.0}, {"date": "2025-12-30", "close": 178.23, "volume": 124793.0}, {"date": "2025-12-31", "close": 174.41, "volume": 162617.0}, {"date": "2026-01-02", "close": 176.39, "volume": 129195.0}, {"date": "2026-01-05", "close": 177.03, "volume": 188945.0}, {"date": "2026-01-06", "close": 181.83, "volume": 281078.0}, {"date": "2026-01-07", "close": 166.69, "volume": 596309.0}, {"date": "2026-01-08", "close": 174.1, "volume": 216838.0}, {"date": "2026-01-09", "close": 174.61, "volume": 214000.0}, {"date": "2026-01-12", "close": 171.63, "volume": 235941.0}, {"date": "2026-01-13", "close": 171.8, "volume": 373008.0}, {"date": "2026-01-14", "close": 171.0, "volume": 334082.0}, {"date": "2026-01-15", "close": 170.56, "volume": 395085.0}, {"date": "2026-01-16", "close": 171.68, "volume": 337389.0}, {"date": "2026-01-20", "close": 165.76, "volume": 290449.0}, {"date": "2026-01-21", "close": 170.14, "volume": 424058.0}, {"date": "2026-01-22", "close": 172.13, "volume": 251337.0}, {"date": "2026-01-23", "close": 169.52, "volume": 211884.0}, {"date": "2026-01-26", "close": 173.6, "volume": 260956.0}, {"date": "2026-01-27", "close": 164.41, "volume": 672627.0}, {"date": "2026-01-28", "close": 146.32, "volume": 1482168.0}, {"date": "2026-01-29", "close": 144.42, "volume": 841029.0}, {"date": "2026-01-30", "close": 146.58, "volume": 603837.0}, {"date": "2026-02-02", "close": 151.83, "volume": 580359.0}, {"date": "2026-02-03", "close": 147.43, "volume": 694368.0}, {"date": "2026-02-04", "close": 146.31, "volume": 359472.0}, {"date": "2026-02-05", "close": 145.88, "volume": 600996.0}, {"date": "2026-02-06", "close": 151.23, "volume": 481709.0}, {"date": "2026-02-09", "close": 150.58, "volume": 447843.0}, {"date": "2026-02-10", "close": 153.05, "volume": 569841.0}, {"date": "2026-02-11", "close": 156.92, "volume": 577918.0}, {"date": "2026-02-12", "close": 158.41, "volume": 495446.0}, {"date": "2026-02-13", "close": 154.88, "volume": 469644.0}, {"date": "2026-02-17", "close": 159.19, "volume": 469232.0}, {"date": "2026-02-18", "close": 158.2, "volume": 568181.0}, {"date": "2026-02-19", "close": 161.89, "volume": 304186.0}, {"date": "2026-02-20", "close": 159.37, "volume": 201164.0}, {"date": "2026-02-23", "close": 156.2, "volume": 303989.0}, {"date": "2026-02-24", "close": 158.34, "volume": 228186.0}, {"date": "2026-02-25", "close": 155.79, "volume": 308278.0}, {"date": "2026-02-26", "close": 156.17, "volume": 337397.0}, {"date": "2026-02-27", "close": 152.43, "volume": 471384.0}, {"date": "2026-03-02", "close": 152.2, "volume": 445581.0}, {"date": "2026-03-03", "close": 148.76, "volume": 606267.0}, {"date": "2026-03-04", "close": 149.11, "volume": 242604.0}, {"date": "2026-03-05", "close": 146.0, "volume": 356714.0}, {"date": "2026-03-06", "close": 148.85, "volume": 356470.0}, {"date": "2026-03-09", "close": 149.54, "volume": 353707.0}, {"date": "2026-03-10", "close": 147.2, "volume": 170771.0}, {"date": "2026-03-11", "close": 146.84, "volume": 219349.0}, {"date": "2026-03-12", "close": 144.3, "volume": 183410.0}, {"date": "2026-03-13", "close": 146.59, "volume": 485990.0}, {"date": "2026-03-16", "close": 151.86, "volume": 446479.0}, {"date": "2026-03-17", "close": 150.0, "volume": 378551.0}, {"date": "2026-03-18", "close": 147.89, "volume": 269384.0}, {"date": "2026-03-19", "close": 148.41, "volume": 292214.0}, {"date": "2026-03-20", "close": 147.94, "volume": 875862.0}, {"date": "2026-03-23", "close": 153.83, "volume": 539268.0}, {"date": "2026-03-24", "close": 150.64, "volume": 242510.0}, {"date": "2026-03-25", "close": 153.37, "volume": 244630.0}, {"date": "2026-03-26", "close": 151.18, "volume": 249268.0}, {"date": "2026-03-27", "close": 145.81, "volume": 375880.0}, {"date": "2026-03-30", "close": 148.1, "volume": 494575.0}, {"date": "2026-03-31", "close": 152.35, "volume": 324311.0}, {"date": "2026-04-01", "close": 154.21, "volume": 179346.0}, {"date": "2026-04-02", "close": 156.73, "volume": 251552.0}, {"date": "2026-04-06", "close": 155.42, "volume": 261025.0}, {"date": "2026-04-07", "close": 151.93, "volume": 326387.0}, {"date": "2026-04-08", "close": 154.27, "volume": 289215.0}, {"date": "2026-04-09", "close": 155.41, "volume": 283816.0}, {"date": "2026-04-10", "close": 155.23, "volume": 418643.0}, {"date": "2026-04-13", "close": 161.0, "volume": 432280.0}, {"date": "2026-04-14", "close": 161.35, "volume": 343832.0}, {"date": "2026-04-15", "close": 157.02, "volume": 257718.0}, {"date": "2026-04-16", "close": 152.29, "volume": 615382.0}, {"date": "2026-04-17", "close": 115.54, "volume": 4169162.0}, {"date": "2026-04-20", "close": 113.41, "volume": 2462464.0}, {"date": "2026-04-21", "close": 120.89, "volume": 1732218.0}, {"date": "2026-04-22", "close": 123.56, "volume": 1217404.0}, {"date": "2026-04-23", "close": 123.0, "volume": 727237.0}, {"date": "2026-04-24", "close": 121.83, "volume": 1140172.0}, {"date": "2026-04-27", "close": 122.96, "volume": 566080.0}, {"date": "2026-04-28", "close": 118.42, "volume": 505322.0}, {"date": "2026-04-29", "close": 117.86, "volume": 562640.0}, {"date": "2026-04-30", "close": 120.91, "volume": 835315.0}, {"date": "2026-05-01", "close": 121.98, "volume": 608219.0}, {"date": "2026-05-04", "close": 120.03, "volume": 617092.0}, {"date": "2026-05-05", "close": 121.09, "volume": 356367.0}, {"date": "2026-05-06", "close": 123.75, "volume": 530503.0}, {"date": "2026-05-07", "close": 122.56, "volume": 466706.0}, {"date": "2026-05-08", "close": 118.52, "volume": 737493.0}, {"date": "2026-05-11", "close": 116.67, "volume": 551912.0}, {"date": "2026-05-12", "close": 115.04, "volume": 401636.0}, {"date": "2026-05-13", "close": 116.07, "volume": 421732.0}, {"date": "2026-05-14", "close": 117.54, "volume": 508757.0}, {"date": "2026-05-15", "close": 114.23, "volume": 535679.0}, {"date": "2026-05-18", "close": 118.96, "volume": 572655.0}, {"date": "2026-05-19", "close": 119.16, "volume": 776337.0}, {"date": "2026-05-20", "close": 118.06, "volume": 579352.0}, {"date": "2026-05-21", "close": 120.24, "volume": 460823.0}, {"date": "2026-05-22", "close": 125.84, "volume": 521029.0}, {"date": "2026-05-26", "close": 127.2, "volume": 515651.0}, {"date": "2026-05-27", "close": 125.53, "volume": 354561.0}, {"date": "2026-05-28", "close": 124.74, "volume": 262819.0}, {"date": "2026-05-29", "close": 123.9, "volume": 443643.0}, {"date": "2026-06-01", "close": 122.54, "volume": 370702.0}, {"date": "2026-06-02", "close": 125.63, "volume": 333950.0}, {"date": "2026-06-03", "close": 129.8, "volume": 496727.0}, {"date": "2026-06-04", "close": 127.97, "volume": 374301.0}, {"date": "2026-06-05", "close": 126.53, "volume": 308102.0}, {"date": "2026-06-08", "close": 130.34, "volume": 430247.0}, {"date": "2026-06-09", "close": 130.53, "volume": 337469.0}, {"date": "2026-06-10", "close": 128.43, "volume": 567475.0}, {"date": "2026-06-11", "close": 130.52, "volume": 361635.0}, {"date": "2026-06-12", "close": 131.73, "volume": 415538.0}, {"date": "2026-06-15", "close": 134.4, "volume": 513970.0}, {"date": "2026-06-16", "close": 135.38, "volume": 350623.0}, {"date": "2026-06-17", "close": 134.65, "volume": 621299.0}, {"date": "2026-06-18", "close": 135.5, "volume": 821302.0}, {"date": "2026-06-22", "close": 134.82, "volume": 615003.0}, {"date": "2026-06-23", "close": 127.81, "volume": 594645.0}, {"date": "2026-06-24", "close": 133.58, "volume": 802443.0}, {"date": "2026-06-25", "close": 140.9, "volume": 488971.0}, {"date": "2026-06-26", "close": 140.88, "volume": 722160.0}, {"date": "2026-06-29", "close": 138.67, "volume": 552371.0}, {"date": "2026-06-30", "close": 148.38, "volume": 513459.0}, {"date": "2026-07-01", "close": 146.23, "volume": 742112.0}, {"date": "2026-07-02", "close": 145.87, "volume": 314022.0}, {"date": "2026-07-06", "close": 149.79, "volume": 299488.0}, {"date": "2026-07-07", "close": 147.08, "volume": 346187.0}, {"date": "2026-07-08", "close": 144.45, "volume": 338588.0}, {"date": "2026-07-09", "close": 144.97, "volume": 249771.0}, {"date": "2026-07-10", "close": 144.18, "volume": 236034.0}, {"date": "2026-07-13", "close": 140.12, "volume": 324643.0}, {"date": "2026-07-14", "close": 141.46, "volume": 471811.0}, {"date": "2026-07-15", "close": 144.18, "volume": 329836.0}, {"date": "2026-07-16", "close": 151.16, "volume": 575039.0}, {"date": "2026-07-17", "close": 149.48, "volume": 479409.0}, {"date": "2026-07-20", "close": 148.3, "volume": 509222.0}, {"date": "2026-07-21", "close": 145.87, "volume": 663690.0}, {"date": "2026-07-22", "close": 126.67, "volume": 1418495.0}, {"date": "2026-07-23", "close": 123.2, "volume": 1291493.0}, {"date": "2026-07-24", "close": 126.32, "volume": 633570.0}, {"date": "2026-07-27", "close": 127.99, "volume": 744747.0}, {"date": "2026-07-28", "close": 134.58, "volume": 567815.0}, {"date": "2026-07-29", "close": 133.54, "volume": 403958.0}, {"date": "2026-07-30", "close": 130.39, "volume": 473324.0}, {"date": "2026-07-31", "close": 134.35, "volume": 636671.0}, {"date": "2026-08-03", "close": 136.95, "volume": 423437.0}, {"date": "2026-08-04", "close": 140.26, "volume": 362937.0}, {"date": "2026-08-05", "close": 139.44, "volume": 242499.0}, {"date": "2026-08-06", "close": 137.17, "volume": 274556.0}, {"date": "2026-08-07", "close": 138.86, "volume": 203698.0}], "refreshing": true}