{"ticker": "BWXT", "overview": {"cik": "1486957", "ticker": "BWXT", "name": "BWX Technologies, Inc.", "industry": "Engines & Turbines", "country": "United States", "sic": "3510", "announcements": [{"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001224", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001223", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001199", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001111", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000835", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-05", "title": "Form 10-Q/A", "accession": "0001486957-26-000044", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001486957-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001486957-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000969", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000831", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000830", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000828", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000829", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000824", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001486957-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000650", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000648", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000460", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000452", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000601", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001486957-26-000031", "price_sensitive": true}]}, "description": "BWX Technologies, Inc. trades as BWXT on the NYSE and is registered in the United States, classified under Engines & Turbines (SIC 3510). Privy Trades holds 393 insider filings for the company, from February 2022 to August 2026. Across those, 12 insiders disclosed 1 open-market purchase totalling $142.46K against 24 sales totalling $22.55M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 142460.0, "sell_n": 24, "sell_sum": 22554805.6448, "net": -22412345.6448, "insiders": 12, "first_date": "2022-02-28", "last_date": "2026-08-12"}, "metrics": {"ticker": "BWXT", "has_prices": true, "as_of": "2026-08-07", "last": 169.9, "prev_close": 166.7, "change": 3.200000000000017, "change_pct": 0.019196160767846533, "session_volume": 674936.0, "vwap_5": 170.8795654242346, "vwap_20": 171.81197947566008, "vwap_60": 188.29619531219177, "vwap_250": 192.9495008775337, "high_52w": 238.42, "low_52w": 157.44, "avg_volume_20": 976187.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001246", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Gerhard F. Burbach", "who_key": "Burbach Gerhard F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001246/0001123292-26-001246-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001244", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Daniel L. Jablonsky", "who_key": "JABLONSKY DANIEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544511/000112329226001244/0001123292-26-001244-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001245", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "James M. Jaska", "who_key": "JASKA JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001245/0001123292-26-001245-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001242", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Leland D. Melvin", "who_key": "Melvin Leland D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780421/000112329226001242/0001123292-26-001242-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001243", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Kenneth J. Krieg", "who_key": "Krieg Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001243/0001123292-26-001243-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001240", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "John M. Richardson", "who_key": "Richardson John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786800/000112329226001240/0001123292-26-001240-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001241", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Nicole Weyerhaeuser Piasecki", "who_key": "PIASECKI NICOLE WEYERHAEUSER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001241/0001123292-26-001241-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001239", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Jan Bertsch", "who_key": "Bertsch Jan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001239/0001123292-26-001239-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001123292-26-001224", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Suzanne Maddux", "who_key": "Maddux Suzanne", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152417/000112329226001224/0001123292-26-001224-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001123292-26-001199", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Joseph Kirwan Miller", "who_key": "Miller Joseph Kirwan", "role": "Pres., Government Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 231937.66999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076159/000112329226001199/0001123292-26-001199-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "HOUSE-2026-20035408-T1", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "26$100,001 -\n$250,000\nF S: New\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells BWXT ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001123292-26-001111", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Rex D. Geveden", "who_key": "Geveden Rex D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1725006.5281999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO sells $1.7M of BWXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001111/0001123292-26-001111-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "HOUSE-2026-20035408-T2", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "26$100,001 -\n$250,000\nF S: New\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys BWXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "HOUSE-2026-20035118-T2", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "/2026$1,001 - $15,000\nF S: New\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys BWXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137741}, {"id": "HOUSE-2026-20035118-T1", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "2026$15,001 -\n$50,000\nF S: New\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys BWXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "HOUSE-2026-20035118-T0", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys BWXT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001123292-26-000969", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Joseph Kirwan Miller", "who_key": "Miller Joseph Kirwan", "role": "Pres., Government Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20632.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000969/0001123292-26-000969-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001123292-26-000970", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Gonzalo Raul Cajade", "who_key": "Cajade Gonzalo Raul", "role": "Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24136.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "C-suite exec files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000970/0001123292-26-000970-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001123292-26-000824", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "John M. Richardson", "who_key": "Richardson John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000824/0001123292-26-000824-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000825", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Nicole Weyerhaeuser Piasecki", "who_key": "PIASECKI NICOLE WEYERHAEUSER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000825/0001123292-26-000825-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000826", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Leland D. Melvin", "who_key": "Melvin Leland D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000826/0001123292-26-000826-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000827", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Kenneth J. Krieg", "who_key": "Krieg Kenneth J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000827/0001123292-26-000827-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000829", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Daniel L. Jablonsky", "who_key": "JABLONSKY DANIEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000829/0001123292-26-000829-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000828", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "James M. Jaska", "who_key": "JASKA JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000828/0001123292-26-000828-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000830", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Gerhard F. Burbach", "who_key": "Burbach Gerhard F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000830/0001123292-26-000830-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001123292-26-000831", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Jan Bertsch", "who_key": "Bertsch Jan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BWXT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000831/0001123292-26-000831-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "HOUSE-2026-20034718-T3", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "1 - $15,000\nF S: New\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds BWXT to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "HOUSE-2026-20034718-T2", "src": "CONGRESS", "ticker": "BWXT", "cik": "", "company": "BWX Technologies, Inc.", "company_raw": "1 -\n$50,000\nF S: New\nDC BWX Technologies, Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds BWXT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "0001123292-26-000650", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Rex D. Geveden", "who_key": "Geveden Rex D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2048124.2536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO sells $2M of BWXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000650/0001123292-26-000650-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0001123292-26-000648", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Michael Thomas Fitzgerald", "who_key": "Fitzgerald Michael Thomas", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 505757.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO trims $506K of BWXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000648/0001123292-26-000648-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}], "recent_buys": [{"id": "0001628280-23-030135", "src": "INSIDERS", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "Robert L. Nardelli", "who_key": "NARDELLI ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142460.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Board member picks up $142K of BWXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828023030135/0001628280-23-030135-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688621}], "institutional": [{"id": "13DG-0002100119-26-000217", "src": "13DG", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "BWX Technologies, Inc.", "who_key": "BWX Technologies, 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": "Engines & Turbines", "country": "United States", "headline": "BWX Technologies, Inc. crosses 5% of BWXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/0002100119-26-000217-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000157", "src": "13DG", "ticker": "BWXT", "cik": "1486957", "company": "BWX Technologies, Inc.", "company_raw": "BWX Technologies, Inc.", "who": "BWX Technologies, Inc.", "who_key": "BWX Technologies, 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": "Engines & Turbines", "country": "United States", "headline": "BWX Technologies, Inc. crosses 5% of BWXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/0002100121-26-000157-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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": "BWX Technologies, Inc. Common Stock", "new_value": "BWX Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001486957", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001486957", "applied": 1, "detected_at": "2026-09-10T23:37:50.850163"}]}, "key_people": [{"who": "Rex D. Geveden", "who_key": "Geveden Rex D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17160026.4805, "net": -17160026.4805, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1725006.5281999998, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001111/0001123292-26-001111-index.htm"}, {"action": "SELL", "amount": 2048124.2536, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000650/0001123292-26-000650-index.htm"}, {"action": "SELL", "amount": 2032559.9028, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000170/0001123292-26-000170-index.htm"}, {"action": "SELL", "amount": 1979005.3783, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329225000643/0001123292-25-000643-index.htm"}, {"action": "SELL", "amount": 4475097.8256, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000106299325013970/0001062993-25-013970-index.htm"}, {"action": "SELL", "amount": 4900232.592, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828025009206/0001628280-25-009206-index.htm"}], "latest": {"action": "SELL", "amount": 1725006.5281999998, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226001111/0001123292-26-001111-index.htm"}}, {"who": "John A. Fees", "who_key": "FEES JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2024283.0925999999, "net": -2024283.0925999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2024283.0925999999, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000164586322000009/0001645863-22-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2024283.0925999999, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000164586322000009/0001645863-22-000009-index.htm"}}, {"who": "Robert L. Duffy", "who_key": "DUFFY ROBERT L", "role": "SVP and Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 624160.7999999999, "net": -624160.7999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 624160.7999999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828025010961/0001628280-25-010961-index.htm"}], "latest": {"action": "SELL", "amount": 624160.7999999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828025010961/0001628280-25-010961-index.htm"}}, {"who": "Gerhard F. Burbach", "who_key": "Burbach Gerhard F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 593166.8028, "net": -593166.8028, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 413676.8028, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000258/0001123292-26-000258-index.htm"}, {"action": "SELL", "amount": 105420.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828024009668/0001628280-24-009668-index.htm"}, {"action": "SELL", "amount": 74070.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828023029575/0001628280-23-029575-index.htm"}], "latest": {"action": "SELL", "amount": 413676.8028, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000258/0001123292-26-000258-index.htm"}}, {"who": "Ronald Owen Whitford Jr", "who_key": "Whitford Ronald Owen Jr", "role": "SVP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 581042.3463999999, "net": -581042.3463999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 371192.3464, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000106299325014168/0001062993-25-014168-index.htm"}, {"action": "SELL", "amount": 209850.0, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828025009203/0001628280-25-009203-index.htm"}], "latest": {"action": "SELL", "amount": 371192.3464, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000106299325014168/0001062993-25-014168-index.htm"}}, {"who": "Michael Thomas Fitzgerald", "who_key": "Fitzgerald Michael Thomas", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 505757.25, "net": -505757.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 505757.25, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000648/0001123292-26-000648-index.htm"}], "latest": {"action": "SELL", "amount": 505757.25, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000112329226000648/0001123292-26-000648-index.htm"}}, {"who": "Omar Fathi Meguid", "who_key": "Meguid Omar Fathi", "role": "SVP and Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 406618.4661, "net": -406618.4661, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 406618.4661, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000106299325013971/0001062993-25-013971-index.htm"}], "latest": {"action": "SELL", "amount": 406618.4661, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000106299325013971/0001062993-25-013971-index.htm"}}, {"who": "Kevin James Gorman", "who_key": "Gorman Kevin James", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 288574.4064, "net": -288574.4064, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288574.4064, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828026014732/0001628280-26-014732-index.htm"}], "latest": {"action": "SELL", "amount": 288574.4064, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486957/000162828026014732/0001628280-26-014732-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1725006.5281999998}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001224", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001223", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001199", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001111", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000835", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-05", "title": "Form 10-Q/A", "accession": "0001486957-26-000044", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001486957-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001486957-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000969", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000831", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000830", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000828", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000829", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000824", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001486957-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000650", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000648", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000460", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000452", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000601", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001486957-26-000031", "price_sensitive": true}], "performance": {"ticker": "BWXT", "has_prices": true, "summary": {"n": 29, "avg": 2.0391283170525183, "win_rate": 0.7241379310344828, "best": 3.621871599564745, "worst": -0.20533208606173997, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-03", "score": 0.0, "ref_price": 173.79, "return": -0.022383336210368757}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 165.59, "return": 0.02602814179600219}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-27", "score": 0.0, "ref_price": 176.53, "return": -0.03755735569025092}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 174.52, "return": -0.02647261058904426}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 204.72, "return": -0.17008597108245405}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 210.94, "return": -0.1945576941310325}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-05-08", "score": 0.0, "ref_price": 205.33, "return": -0.17255150245945552}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 209.89, "return": -0.19052837200438316}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 213.8, "return": -0.20533208606173997}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 135.8, "return": 0.25110456553755517}, {"who": "NARDELLI ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142460.0, "date": "2023-08-18", "score": 40.9, "ref_price": 71.46, "return": 1.3775538762944308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-15", "score": 0.0, "ref_price": 41.06, "return": 3.1378470530930347}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-08", "score": 0.0, "ref_price": 40.34, "return": 3.2117005453644025}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-07", "score": 0.0, "ref_price": 39.79, "return": 3.269917064589093}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-04", "score": 0.0, "ref_price": 39.63, "return": 3.2871561948019177}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-04", "score": 0.0, "ref_price": 39.63, "return": 3.2871561948019177}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-03", "score": 0.0, "ref_price": 38.1, "return": 3.4593175853018376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-27", "score": 0.0, "ref_price": 37.24, "return": 3.562298603651987}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-24", "score": 0.0, "ref_price": 36.76, "return": 3.621871599564745}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-21", "score": 0.0, "ref_price": 37.16, "return": 3.5721205597416583}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-20", "score": 0.0, "ref_price": 38.77, "return": 3.3822543203507864}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 40.07, "return": 3.240079860244572}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-17", "score": 0.0, "ref_price": 41.13, "return": 3.1308047653780697}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-13", "score": 0.0, "ref_price": 42.18, "return": 3.0279753437648176}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-11", "score": 0.0, "ref_price": 41.12, "return": 3.131809338521401}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-10", "score": 0.0, "ref_price": 41.54, "return": 3.090033702455465}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-07", "score": 0.0, "ref_price": 41.86, "return": 3.0587673196368854}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-07", "score": 0.0, "ref_price": 41.86, "return": 3.0587673196368854}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 42.8, "return": 2.9696261682242993}]}, "price_series": [{"date": "2016-08-08", "close": 37.96, "volume": 852748.0}, {"date": "2016-08-09", "close": 37.92, "volume": 918075.0}, {"date": "2016-08-10", "close": 37.9, "volume": 803014.0}, {"date": "2016-08-11", "close": 38.29, "volume": 1310336.0}, {"date": "2016-08-12", "close": 38.37, "volume": 881191.0}, {"date": "2016-08-15", "close": 38.54, "volume": 554633.0}, {"date": "2016-08-16", "close": 38.25, "volume": 392844.0}, {"date": "2016-08-17", "close": 38.99, "volume": 845590.0}, {"date": "2016-08-18", "close": 39.32, "volume": 620820.0}, {"date": "2016-08-19", "close": 39.37, "volume": 516332.0}, {"date": "2016-08-22", "close": 39.17, "volume": 511556.0}, {"date": "2016-08-23", "close": 39.34, "volume": 703143.0}, {"date": "2016-08-24", "close": 39.1, "volume": 327244.0}, {"date": "2016-08-25", "close": 38.89, "volume": 489222.0}, {"date": "2016-08-26", "close": 39.03, "volume": 367557.0}, {"date": "2016-08-29", "close": 39.26, "volume": 463843.0}, {"date": "2016-08-30", "close": 39.06, "volume": 434864.0}, {"date": "2016-08-31", "close": 38.81, "volume": 547097.0}, {"date": "2016-09-01", "close": 39.12, "volume": 677975.0}, {"date": "2016-09-02", "close": 39.3, "volume": 385222.0}, {"date": "2016-09-06", "close": 39.22, "volume": 386612.0}, {"date": "2016-09-07", "close": 39.06, "volume": 728339.0}, {"date": "2016-09-08", "close": 39.66, "volume": 465724.0}, {"date": "2016-09-09", "close": 39.17, "volume": 762559.0}, {"date": "2016-09-12", "close": 39.19, "volume": 766184.0}, {"date": "2016-09-13", "close": 38.1, "volume": 958263.0}, {"date": "2016-09-14", "close": 37.91, "volume": 335840.0}, {"date": "2016-09-15", "close": 38.69, "volume": 389428.0}, {"date": "2016-09-16", "close": 38.42, "volume": 640030.0}, {"date": "2016-09-19", "close": 38.44, "volume": 683443.0}, {"date": "2016-09-20", "close": 38.37, "volume": 367121.0}, {"date": "2016-09-21", "close": 38.93, "volume": 338568.0}, {"date": "2016-09-22", "close": 39.44, "volume": 406762.0}, {"date": "2016-09-23", "close": 38.92, "volume": 475136.0}, {"date": "2016-09-26", "close": 38.76, "volume": 420054.0}, {"date": "2016-09-27", "close": 38.99, "volume": 667594.0}, {"date": "2016-09-28", "close": 39.01, "volume": 511386.0}, {"date": "2016-09-29", "close": 38.39, "volume": 659978.0}, {"date": "2016-09-30", "close": 38.37, "volume": 494713.0}, {"date": "2016-10-03", "close": 38.27, "volume": 381023.0}, {"date": "2016-10-04", "close": 38.11, "volume": 354598.0}, {"date": "2016-10-05", "close": 38.19, "volume": 858797.0}, {"date": "2016-10-06", "close": 38.38, "volume": 442783.0}, {"date": "2016-10-07", "close": 38.35, "volume": 759469.0}, {"date": "2016-10-10", "close": 38.59, "volume": 319567.0}, {"date": "2016-10-11", "close": 37.79, "volume": 510918.0}, {"date": "2016-10-12", "close": 38.01, "volume": 302237.0}, {"date": "2016-10-13", "close": 37.88, "volume": 351288.0}, {"date": "2016-10-14", "close": 37.81, "volume": 376835.0}, {"date": "2016-10-17", "close": 38.36, "volume": 435950.0}, {"date": "2016-10-18", "close": 38.52, "volume": 480348.0}, {"date": "2016-10-19", "close": 38.9, "volume": 704604.0}, {"date": "2016-10-20", "close": 38.7, "volume": 551030.0}, {"date": "2016-10-21", "close": 38.76, "volume": 457326.0}, {"date": "2016-10-24", "close": 39.05, "volume": 322768.0}, {"date": "2016-10-25", "close": 38.75, "volume": 664294.0}, {"date": "2016-10-26", "close": 38.68, "volume": 550967.0}, {"date": "2016-10-27", "close": 38.6, "volume": 378238.0}, {"date": "2016-10-28", "close": 38.89, "volume": 330012.0}, {"date": "2016-10-31", "close": 39.22, "volume": 682622.0}, {"date": "2016-11-01", "close": 37.75, "volume": 2055571.0}, {"date": "2016-11-02", "close": 37.34, "volume": 1889446.0}, {"date": "2016-11-03", "close": 36.68, "volume": 1267156.0}, {"date": "2016-11-04", "close": 36.37, "volume": 1121072.0}, {"date": "2016-11-07", "close": 36.88, "volume": 810947.0}, {"date": "2016-11-08", "close": 36.63, "volume": 696224.0}, {"date": "2016-11-09", "close": 39.54, "volume": 2924615.0}, {"date": "2016-11-10", "close": 39.39, "volume": 858759.0}, {"date": "2016-11-11", "close": 39.78, "volume": 774502.0}, {"date": "2016-11-14", "close": 40.23, "volume": 1119125.0}, {"date": "2016-11-15", "close": 40.37, "volume": 891213.0}, {"date": "2016-11-16", "close": 40.1, "volume": 768048.0}, {"date": "2016-11-17", "close": 39.99, "volume": 689666.0}, {"date": "2016-11-18", "close": 39.28, "volume": 914150.0}, {"date": "2016-11-21", "close": 39.7, "volume": 671108.0}, {"date": "2016-11-22", "close": 40.06, "volume": 935402.0}, {"date": "2016-11-23", "close": 40.15, "volume": 414940.0}, {"date": "2016-11-25", "close": 40.52, "volume": 233716.0}, {"date": "2016-11-28", "close": 39.82, "volume": 644061.0}, {"date": "2016-11-29", "close": 39.54, "volume": 610802.0}, {"date": "2016-11-30", "close": 39.16, "volume": 984610.0}, {"date": "2016-12-01", "close": 38.95, "volume": 621479.0}, {"date": "2016-12-02", "close": 39.19, "volume": 609915.0}, {"date": "2016-12-05", "close": 39.12, "volume": 375608.0}, {"date": "2016-12-06", "close": 39.28, "volume": 752970.0}, {"date": "2016-12-07", "close": 39.2, "volume": 503041.0}, {"date": "2016-12-08", "close": 38.95, "volume": 853135.0}, {"date": "2016-12-09", "close": 39.02, "volume": 415580.0}, {"date": "2016-12-12", "close": 38.89, "volume": 569520.0}, {"date": "2016-12-13", "close": 38.79, "volume": 545428.0}, {"date": "2016-12-14", "close": 38.35, "volume": 850132.0}, {"date": "2016-12-15", "close": 37.89, "volume": 1160333.0}, {"date": "2016-12-16", "close": 38.19, "volume": 1708287.0}, {"date": "2016-12-19", "close": 38.76, "volume": 1209312.0}, {"date": "2016-12-20", "close": 39.09, "volume": 1710267.0}, {"date": "2016-12-21", "close": 39.15, "volume": 1093197.0}, {"date": "2016-12-22", "close": 39.9, "volume": 1017398.0}, {"date": "2016-12-23", "close": 39.79, "volume": 653834.0}, {"date": "2016-12-27", "close": 40.17, "volume": 460929.0}, {"date": "2016-12-28", "close": 39.55, "volume": 432603.0}, {"date": "2016-12-29", "close": 39.73, "volume": 539984.0}, {"date": "2016-12-30", "close": 39.7, "volume": 582515.0}, {"date": "2017-01-03", "close": 39.22, "volume": 1072810.0}, {"date": "2017-01-04", "close": 39.41, "volume": 1115394.0}, {"date": "2017-01-05", "close": 39.81, "volume": 1409920.0}, {"date": "2017-01-06", "close": 39.62, "volume": 746517.0}, {"date": "2017-01-09", "close": 39.58, "volume": 677446.0}, {"date": "2017-01-10", "close": 40.1, "volume": 962769.0}, {"date": "2017-01-11", "close": 40.82, "volume": 1175370.0}, {"date": "2017-01-12", "close": 40.85, "volume": 673602.0}, {"date": "2017-01-13", "close": 40.99, "volume": 687049.0}, {"date": "2017-01-17", "close": 40.73, "volume": 1061749.0}, {"date": "2017-01-18", "close": 40.67, "volume": 1266557.0}, {"date": "2017-01-19", "close": 41.49, "volume": 861745.0}, {"date": "2017-01-20", "close": 41.47, "volume": 1052754.0}, {"date": "2017-01-23", "close": 41.46, "volume": 658692.0}, {"date": "2017-01-24", "close": 42.04, "volume": 573487.0}, {"date": "2017-01-25", "close": 41.94, "volume": 933678.0}, {"date": "2017-01-26", "close": 41.74, "volume": 721620.0}, {"date": "2017-01-27", "close": 41.88, "volume": 550082.0}, {"date": "2017-01-30", "close": 41.85, "volume": 777942.0}, {"date": "2017-01-31", "close": 41.49, "volume": 802117.0}, {"date": "2017-02-01", "close": 41.57, "volume": 445796.0}, {"date": "2017-02-02", "close": 41.52, "volume": 720017.0}, {"date": "2017-02-03", "close": 41.72, "volume": 394049.0}, {"date": "2017-02-06", "close": 41.73, "volume": 495354.0}, {"date": "2017-02-07", "close": 41.64, "volume": 700110.0}, {"date": "2017-02-08", "close": 41.77, "volume": 511798.0}, {"date": "2017-02-09", "close": 41.9, "volume": 556099.0}, {"date": "2017-02-10", "close": 41.97, "volume": 476034.0}, {"date": "2017-02-13", "close": 42.29, "volume": 1091256.0}, {"date": "2017-02-14", "close": 42.11, "volume": 518780.0}, {"date": "2017-02-15", "close": 42.38, "volume": 505350.0}, {"date": "2017-02-16", "close": 42.43, "volume": 459566.0}, {"date": "2017-02-17", "close": 42.24, "volume": 515652.0}, {"date": "2017-02-21", "close": 42.46, "volume": 1006083.0}, {"date": "2017-02-22", "close": 42.49, "volume": 1111762.0}, {"date": "2017-02-23", "close": 42.41, "volume": 761344.0}, {"date": "2017-02-24", "close": 42.4, "volume": 1012756.0}, {"date": "2017-02-27", "close": 42.75, "volume": 1952278.0}, {"date": "2017-02-28", "close": 46.44, "volume": 4198046.0}, {"date": "2017-03-01", "close": 48.01, "volume": 1954788.0}, {"date": "2017-03-02", "close": 47.4, "volume": 1545643.0}, {"date": "2017-03-03", "close": 47.79, "volume": 1719513.0}, {"date": "2017-03-06", "close": 47.67, "volume": 1337443.0}, {"date": "2017-03-07", "close": 47.14, "volume": 2040462.0}, {"date": "2017-03-08", "close": 46.02, "volume": 1359459.0}, {"date": "2017-03-09", "close": 46.34, "volume": 1332698.0}, {"date": "2017-03-10", "close": 46.12, "volume": 989740.0}, {"date": "2017-03-13", "close": 46.43, "volume": 645032.0}, {"date": "2017-03-14", "close": 46.43, "volume": 652312.0}, {"date": "2017-03-15", "close": 46.9, "volume": 796411.0}, {"date": "2017-03-16", "close": 46.73, "volume": 572204.0}, {"date": "2017-03-17", "close": 47.0, "volume": 1185067.0}, {"date": "2017-03-20", "close": 46.85, "volume": 563923.0}, {"date": "2017-03-21", "close": 47.14, "volume": 1516518.0}, {"date": "2017-03-22", "close": 47.74, "volume": 930905.0}, {"date": "2017-03-23", "close": 47.9, "volume": 837881.0}, {"date": "2017-03-24", "close": 47.52, "volume": 568893.0}, {"date": "2017-03-27", "close": 47.25, "volume": 511801.0}, {"date": "2017-03-28", "close": 47.64, "volume": 438342.0}, {"date": "2017-03-29", "close": 47.54, "volume": 567759.0}, {"date": "2017-03-30", "close": 48.1, "volume": 490118.0}, {"date": "2017-03-31", "close": 47.6, "volume": 563932.0}, {"date": "2017-04-03", "close": 47.2, "volume": 643783.0}, {"date": "2017-04-04", "close": 47.44, "volume": 659147.0}, {"date": "2017-04-05", "close": 47.6, "volume": 1320778.0}, {"date": "2017-04-06", "close": 47.95, "volume": 648927.0}, {"date": "2017-04-07", "close": 48.08, "volume": 531800.0}, {"date": "2017-04-10", "close": 48.19, "volume": 511251.0}, {"date": "2017-04-11", "close": 48.5, "volume": 480407.0}, {"date": "2017-04-12", "close": 47.88, "volume": 737229.0}, {"date": "2017-04-13", "close": 47.78, "volume": 499926.0}, {"date": "2017-04-17", "close": 48.29, "volume": 348415.0}, {"date": "2017-04-18", "close": 48.25, "volume": 519015.0}, {"date": "2017-04-19", "close": 48.02, "volume": 512513.0}, {"date": "2017-04-20", "close": 48.72, "volume": 486056.0}, {"date": "2017-04-21", "close": 48.55, "volume": 483734.0}, {"date": "2017-04-24", "close": 49.55, "volume": 483393.0}, {"date": "2017-04-25", "close": 49.96, "volume": 383370.0}, {"date": "2017-04-26", "close": 49.51, "volume": 359232.0}, {"date": "2017-04-27", "close": 49.63, "volume": 441363.0}, {"date": "2017-04-28", "close": 49.17, "volume": 550576.0}, {"date": "2017-05-01", "close": 49.42, "volume": 807532.0}, {"date": "2017-05-02", "close": 49.53, "volume": 2176935.0}, {"date": "2017-05-03", "close": 49.7, "volume": 1482915.0}, {"date": "2017-05-04", "close": 50.07, "volume": 1052385.0}, {"date": "2017-05-05", "close": 50.71, "volume": 759756.0}, {"date": "2017-05-08", "close": 49.83, "volume": 1404520.0}, {"date": "2017-05-09", "close": 49.6, "volume": 817465.0}, {"date": "2017-05-10", "close": 50.26, "volume": 907417.0}, {"date": "2017-05-11", "close": 49.89, "volume": 722571.0}, {"date": "2017-05-12", "close": 49.44, "volume": 734189.0}, {"date": "2017-05-15", "close": 49.83, "volume": 643324.0}, {"date": "2017-05-16", "close": 49.6, "volume": 688725.0}, {"date": "2017-05-17", "close": 48.59, "volume": 1274339.0}, {"date": "2017-05-18", "close": 47.88, "volume": 713048.0}, {"date": "2017-05-19", "close": 48.32, "volume": 529067.0}, {"date": "2017-05-22", "close": 48.41, "volume": 666780.0}, {"date": "2017-05-23", "close": 48.26, "volume": 699259.0}, {"date": "2017-05-24", "close": 48.27, "volume": 419857.0}, {"date": "2017-05-25", "close": 48.59, "volume": 595356.0}, {"date": "2017-05-26", "close": 48.59, "volume": 274163.0}, {"date": "2017-05-30", "close": 48.2, "volume": 423704.0}, {"date": "2017-05-31", "close": 48.6, "volume": 738725.0}, {"date": "2017-06-01", "close": 48.86, "volume": 463058.0}, {"date": "2017-06-02", "close": 49.19, "volume": 458028.0}, {"date": "2017-06-05", "close": 48.78, "volume": 1168831.0}, {"date": "2017-06-06", "close": 48.31, "volume": 1175125.0}, {"date": "2017-06-07", "close": 48.3, "volume": 546514.0}, {"date": "2017-06-08", "close": 48.09, "volume": 719709.0}, {"date": "2017-06-09", "close": 47.92, "volume": 613257.0}, {"date": "2017-06-12", "close": 47.08, "volume": 799196.0}, {"date": "2017-06-13", "close": 47.99, "volume": 698549.0}, {"date": "2017-06-14", "close": 48.49, "volume": 798657.0}, {"date": "2017-06-15", "close": 48.36, "volume": 488160.0}, {"date": "2017-06-16", "close": 47.67, "volume": 759034.0}, {"date": "2017-06-19", "close": 48.2, "volume": 502372.0}, {"date": "2017-06-20", "close": 46.92, "volume": 457245.0}, {"date": "2017-06-21", "close": 46.39, "volume": 518361.0}, {"date": "2017-06-22", "close": 46.35, "volume": 365274.0}, {"date": "2017-06-23", "close": 46.34, "volume": 860845.0}, {"date": "2017-06-26", "close": 46.53, "volume": 1312283.0}, {"date": "2017-06-27", "close": 46.65, "volume": 580295.0}, {"date": "2017-06-28", "close": 48.09, "volume": 1197301.0}, {"date": "2017-06-29", "close": 47.72, "volume": 725397.0}, {"date": "2017-06-30", "close": 48.75, "volume": 825966.0}, {"date": "2017-07-03", "close": 48.6, "volume": 298092.0}, {"date": "2017-07-05", "close": 48.97, "volume": 860180.0}, {"date": "2017-07-06", "close": 48.8, "volume": 1004204.0}, {"date": "2017-07-07", "close": 49.08, "volume": 419384.0}, {"date": "2017-07-10", "close": 49.2, "volume": 463358.0}, {"date": "2017-07-11", "close": 49.4, "volume": 653188.0}, {"date": "2017-07-12", "close": 49.95, "volume": 538119.0}, {"date": "2017-07-13", "close": 50.2, "volume": 520882.0}, {"date": "2017-07-14", "close": 50.4, "volume": 493506.0}, {"date": "2017-07-17", "close": 50.65, "volume": 674852.0}, {"date": "2017-07-18", "close": 50.49, "volume": 511534.0}, {"date": "2017-07-19", "close": 50.99, "volume": 646291.0}, {"date": "2017-07-20", "close": 51.19, "volume": 442751.0}, {"date": "2017-07-21", "close": 51.59, "volume": 744134.0}, {"date": "2017-07-24", "close": 51.96, "volume": 446267.0}, {"date": "2017-07-25", "close": 52.83, "volume": 689251.0}, {"date": "2017-07-26", "close": 52.7, "volume": 555590.0}, {"date": "2017-07-27", "close": 52.83, "volume": 810689.0}, {"date": "2017-07-28", "close": 52.97, "volume": 1294887.0}, {"date": "2017-07-31", "close": 52.68, "volume": 616269.0}, {"date": "2017-08-01", "close": 52.75, "volume": 528844.0}, {"date": "2017-08-02", "close": 53.03, "volume": 479534.0}, {"date": "2017-08-03", "close": 52.98, "volume": 489858.0}, {"date": "2017-08-04", "close": 53.06, "volume": 1205220.0}, {"date": "2017-08-07", "close": 52.99, "volume": 886006.0}, {"date": "2017-08-08", "close": 53.87, "volume": 931122.0}, {"date": "2017-08-09", "close": 53.99, "volume": 784326.0}, {"date": "2017-08-10", "close": 53.95, "volume": 648734.0}, {"date": "2017-08-11", "close": 53.75, "volume": 445350.0}, {"date": "2017-08-14", "close": 53.94, "volume": 521369.0}, {"date": "2017-08-15", "close": 53.87, "volume": 334244.0}, {"date": "2017-08-16", "close": 54.01, "volume": 336298.0}, {"date": "2017-08-17", "close": 53.64, "volume": 308044.0}, {"date": "2017-08-18", "close": 53.29, "volume": 376113.0}, {"date": "2017-08-21", "close": 53.31, "volume": 979783.0}, {"date": "2017-08-22", "close": 53.44, "volume": 615510.0}, {"date": "2017-08-23", "close": 53.19, "volume": 425016.0}, {"date": "2017-08-24", "close": 53.47, "volume": 388194.0}, {"date": "2017-08-25", "close": 53.34, "volume": 521141.0}, {"date": "2017-08-28", "close": 53.5, "volume": 884408.0}, {"date": "2017-08-29", "close": 53.8, "volume": 379003.0}, {"date": "2017-08-30", "close": 54.13, "volume": 472343.0}, {"date": "2017-08-31", "close": 54.72, "volume": 296470.0}, {"date": "2017-09-01", "close": 54.59, "volume": 253591.0}, {"date": "2017-09-05", "close": 54.41, "volume": 715327.0}, {"date": "2017-09-06", "close": 53.78, "volume": 1029533.0}, {"date": "2017-09-07", "close": 53.98, "volume": 263381.0}, {"date": "2017-09-08", "close": 53.8, "volume": 539721.0}, {"date": "2017-09-11", "close": 54.63, "volume": 553723.0}, {"date": "2017-09-12", "close": 54.31, "volume": 385324.0}, {"date": "2017-09-13", "close": 53.84, "volume": 346977.0}, {"date": "2017-09-14", "close": 53.29, "volume": 616783.0}, {"date": "2017-09-15", "close": 53.44, "volume": 642914.0}, {"date": "2017-09-18", "close": 54.2, "volume": 489770.0}, {"date": "2017-09-19", "close": 54.53, "volume": 432287.0}, {"date": "2017-09-20", "close": 54.69, "volume": 513295.0}, {"date": "2017-09-21", "close": 54.73, "volume": 929684.0}, {"date": "2017-09-22", "close": 56.24, "volume": 783496.0}, {"date": "2017-09-25", "close": 56.09, "volume": 551184.0}, {"date": "2017-09-26", "close": 56.37, "volume": 466229.0}, {"date": "2017-09-27", "close": 56.31, "volume": 562119.0}, {"date": "2017-09-28", "close": 56.06, "volume": 403670.0}, {"date": "2017-09-29", "close": 56.02, "volume": 423000.0}, {"date": "2017-10-02", "close": 57.29, "volume": 682212.0}, {"date": "2017-10-03", "close": 57.04, "volume": 501399.0}, {"date": "2017-10-04", "close": 56.88, "volume": 747060.0}, {"date": "2017-10-05", "close": 59.03, "volume": 1009895.0}, {"date": "2017-10-06", "close": 59.41, "volume": 1089199.0}, {"date": "2017-10-09", "close": 59.33, "volume": 371027.0}, {"date": "2017-10-10", "close": 59.04, "volume": 829351.0}, {"date": "2017-10-11", "close": 58.97, "volume": 553871.0}, {"date": "2017-10-12", "close": 58.96, "volume": 296834.0}, {"date": "2017-10-13", "close": 59.19, "volume": 465686.0}, {"date": "2017-10-16", "close": 59.55, "volume": 443749.0}, {"date": "2017-10-17", "close": 59.43, "volume": 340018.0}, {"date": "2017-10-18", "close": 59.33, "volume": 217661.0}, {"date": "2017-10-19", "close": 59.18, "volume": 263674.0}, {"date": "2017-10-20", "close": 59.86, "volume": 265577.0}, {"date": "2017-10-23", "close": 60.12, "volume": 310437.0}, {"date": "2017-10-24", "close": 61.81, "volume": 769651.0}, {"date": "2017-10-25", "close": 60.58, "volume": 759113.0}, {"date": "2017-10-26", "close": 60.21, "volume": 922950.0}, {"date": "2017-10-27", "close": 60.03, "volume": 307658.0}, {"date": "2017-10-30", "close": 60.26, "volume": 461435.0}, {"date": "2017-10-31", "close": 59.92, "volume": 636385.0}, {"date": "2017-11-01", "close": 60.36, "volume": 409661.0}, {"date": "2017-11-02", "close": 61.35, "volume": 340430.0}, {"date": "2017-11-03", "close": 61.03, "volume": 562560.0}, {"date": "2017-11-06", "close": 61.03, "volume": 628887.0}, {"date": "2017-11-07", "close": 60.04, "volume": 1841988.0}, {"date": "2017-11-08", "close": 60.53, "volume": 817369.0}, {"date": "2017-11-09", "close": 60.19, "volume": 678270.0}, {"date": "2017-11-10", "close": 60.5, "volume": 269597.0}, {"date": "2017-11-13", "close": 60.58, "volume": 407805.0}, {"date": "2017-11-14", "close": 60.84, "volume": 537650.0}, {"date": "2017-11-15", "close": 59.88, "volume": 768897.0}, {"date": "2017-11-16", "close": 59.99, "volume": 480059.0}, {"date": "2017-11-17", "close": 59.92, "volume": 431613.0}, {"date": "2017-11-20", "close": 60.11, "volume": 551360.0}, {"date": "2017-11-21", "close": 60.8, "volume": 490307.0}, {"date": "2017-11-22", "close": 61.04, "volume": 381036.0}, {"date": "2017-11-24", "close": 61.05, "volume": 202306.0}, {"date": "2017-11-27", "close": 60.28, "volume": 356524.0}, {"date": "2017-11-28", "close": 61.33, "volume": 263109.0}, {"date": "2017-11-29", "close": 60.96, "volume": 467923.0}, {"date": "2017-11-30", "close": 62.45, "volume": 505516.0}, {"date": "2017-12-01", "close": 61.88, "volume": 481246.0}, {"date": "2017-12-04", "close": 61.76, "volume": 523284.0}, {"date": "2017-12-05", "close": 61.51, "volume": 426364.0}, {"date": "2017-12-06", "close": 61.29, "volume": 238510.0}, {"date": "2017-12-07", "close": 61.76, "volume": 276691.0}, {"date": "2017-12-08", "close": 61.98, "volume": 312314.0}, {"date": "2017-12-11", "close": 60.96, "volume": 429092.0}, {"date": "2017-12-12", "close": 60.82, "volume": 310702.0}, {"date": "2017-12-13", "close": 60.57, "volume": 612848.0}, {"date": "2017-12-14", "close": 59.95, "volume": 1009785.0}, {"date": "2017-12-15", "close": 60.91, "volume": 913472.0}, {"date": "2017-12-18", "close": 61.04, "volume": 479890.0}, {"date": "2017-12-19", "close": 61.04, "volume": 421415.0}, {"date": "2017-12-20", "close": 61.02, "volume": 234004.0}, {"date": "2017-12-21", "close": 60.67, "volume": 548167.0}, {"date": "2017-12-22", "close": 60.83, "volume": 217396.0}, {"date": "2017-12-26", "close": 60.21, "volume": 234282.0}, {"date": "2017-12-27", "close": 60.57, "volume": 538052.0}, {"date": "2017-12-28", "close": 60.9, "volume": 281484.0}, {"date": "2017-12-29", "close": 60.49, "volume": 366956.0}, {"date": "2018-01-02", "close": 60.53, "volume": 429504.0}, {"date": "2018-01-03", "close": 61.06, "volume": 381953.0}, {"date": "2018-01-04", "close": 61.06, "volume": 476914.0}, {"date": "2018-01-05", "close": 61.44, "volume": 332351.0}, {"date": "2018-01-08", "close": 61.98, "volume": 345687.0}, {"date": "2018-01-09", "close": 61.37, "volume": 300702.0}, {"date": "2018-01-10", "close": 61.23, "volume": 924392.0}, {"date": "2018-01-11", "close": 62.23, "volume": 824553.0}, {"date": "2018-01-12", "close": 62.89, "volume": 559522.0}, {"date": "2018-01-16", "close": 61.65, "volume": 842465.0}, {"date": "2018-01-17", "close": 62.85, "volume": 352681.0}, {"date": "2018-01-18", "close": 63.36, "volume": 377899.0}, {"date": "2018-01-19", "close": 63.96, "volume": 286217.0}, {"date": "2018-01-22", "close": 63.59, "volume": 389898.0}, {"date": "2018-01-23", "close": 63.73, "volume": 262192.0}, {"date": "2018-01-24", "close": 63.52, "volume": 376500.0}, {"date": "2018-01-25", "close": 64.02, "volume": 256330.0}, {"date": "2018-01-26", "close": 64.65, "volume": 340287.0}, {"date": "2018-01-29", "close": 64.49, "volume": 270931.0}, {"date": "2018-01-30", "close": 63.99, "volume": 322375.0}, {"date": "2018-01-31", "close": 63.44, "volume": 503514.0}, {"date": "2018-02-01", "close": 64.49, "volume": 843857.0}, {"date": "2018-02-02", "close": 63.76, "volume": 359686.0}, {"date": "2018-02-05", "close": 60.7, "volume": 466616.0}, {"date": "2018-02-06", "close": 61.71, "volume": 561698.0}, {"date": "2018-02-07", "close": 61.7, "volume": 362959.0}, {"date": "2018-02-08", "close": 59.82, "volume": 337788.0}, {"date": "2018-02-09", "close": 60.89, "volume": 577514.0}, {"date": "2018-02-12", "close": 61.89, "volume": 282723.0}, {"date": "2018-02-13", "close": 61.91, "volume": 191836.0}, {"date": "2018-02-14", "close": 63.47, "volume": 637731.0}, {"date": "2018-02-15", "close": 64.31, "volume": 478519.0}, {"date": "2018-02-16", "close": 64.12, "volume": 345455.0}, {"date": "2018-02-20", "close": 63.64, "volume": 252718.0}, {"date": "2018-02-21", "close": 63.64, "volume": 237946.0}, {"date": "2018-02-22", "close": 63.55, "volume": 397612.0}, {"date": "2018-02-23", "close": 64.23, "volume": 278854.0}, {"date": "2018-02-26", "close": 64.82, "volume": 352695.0}, {"date": "2018-02-27", "close": 63.29, "volume": 628815.0}, {"date": "2018-02-28", "close": 62.96, "volume": 1144360.0}, {"date": "2018-03-01", "close": 63.56, "volume": 910255.0}, {"date": "2018-03-02", "close": 63.77, "volume": 735052.0}, {"date": "2018-03-05", "close": 64.42, "volume": 430916.0}, {"date": "2018-03-06", "close": 63.92, "volume": 423188.0}, {"date": "2018-03-07", "close": 63.97, "volume": 281979.0}, {"date": "2018-03-08", "close": 64.37, "volume": 260270.0}, {"date": "2018-03-09", "close": 65.61, "volume": 514874.0}, {"date": "2018-03-12", "close": 64.61, "volume": 254381.0}, {"date": "2018-03-13", "close": 64.35, "volume": 764946.0}, {"date": "2018-03-14", "close": 63.79, "volume": 576347.0}, {"date": "2018-03-15", "close": 63.37, "volume": 428117.0}, {"date": "2018-03-16", "close": 63.5, "volume": 748758.0}, {"date": "2018-03-19", "close": 63.32, "volume": 843757.0}, {"date": "2018-03-20", "close": 64.32, "volume": 508485.0}, {"date": "2018-03-21", "close": 66.23, "volume": 606475.0}, {"date": "2018-03-22", "close": 65.29, "volume": 1062311.0}, {"date": "2018-03-23", "close": 65.28, "volume": 722933.0}, {"date": "2018-03-26", "close": 67.37, "volume": 996485.0}, {"date": "2018-03-27", "close": 65.55, "volume": 590580.0}, {"date": "2018-03-28", "close": 64.5, "volume": 679880.0}, {"date": "2018-03-29", "close": 63.53, "volume": 926234.0}, {"date": "2018-04-02", "close": 62.61, "volume": 577692.0}, {"date": "2018-04-03", "close": 63.72, "volume": 984901.0}, {"date": "2018-04-04", "close": 63.93, "volume": 344459.0}, {"date": "2018-04-05", "close": 65.23, "volume": 526637.0}, {"date": "2018-04-06", "close": 64.59, "volume": 625403.0}, {"date": "2018-04-09", "close": 64.83, "volume": 394806.0}, {"date": "2018-04-10", "close": 65.34, "volume": 462679.0}, {"date": "2018-04-11", "close": 65.86, "volume": 562487.0}, {"date": "2018-04-12", "close": 65.99, "volume": 464046.0}, {"date": "2018-04-13", "close": 66.57, "volume": 528938.0}, {"date": "2018-04-16", "close": 67.53, "volume": 369262.0}, {"date": "2018-04-17", "close": 69.35, "volume": 821913.0}, {"date": "2018-04-18", "close": 69.93, "volume": 376839.0}, {"date": "2018-04-19", "close": 70.61, "volume": 369021.0}, {"date": "2018-04-20", "close": 70.94, "volume": 446087.0}, {"date": "2018-04-23", "close": 70.78, "volume": 345810.0}, {"date": "2018-04-24", "close": 69.29, "volume": 620389.0}, {"date": "2018-04-25", "close": 68.89, "volume": 545678.0}, {"date": "2018-04-26", "close": 69.15, "volume": 434221.0}, {"date": "2018-04-27", "close": 68.31, "volume": 522561.0}, {"date": "2018-04-30", "close": 67.8, "volume": 457128.0}, {"date": "2018-05-01", "close": 66.94, "volume": 504936.0}, {"date": "2018-05-02", "close": 66.52, "volume": 319783.0}, {"date": "2018-05-03", "close": 66.31, "volume": 668754.0}, {"date": "2018-05-04", "close": 66.5, "volume": 813697.0}, {"date": "2018-05-07", "close": 67.7, "volume": 1194120.0}, {"date": "2018-05-08", "close": 66.59, "volume": 1515383.0}, {"date": "2018-05-09", "close": 66.56, "volume": 563999.0}, {"date": "2018-05-10", "close": 67.48, "volume": 582617.0}, {"date": "2018-05-11", "close": 67.62, "volume": 438866.0}, {"date": "2018-05-14", "close": 67.53, "volume": 816624.0}, {"date": "2018-05-15", "close": 67.76, "volume": 502528.0}, {"date": "2018-05-16", "close": 68.35, "volume": 490079.0}, {"date": "2018-05-17", "close": 68.37, "volume": 371969.0}, {"date": "2018-05-18", "close": 68.44, "volume": 400500.0}, {"date": "2018-05-21", "close": 68.59, "volume": 415002.0}, {"date": "2018-05-22", "close": 67.99, "volume": 445111.0}, {"date": "2018-05-23", "close": 68.04, "volume": 280284.0}, {"date": "2018-05-24", "close": 68.1, "volume": 516912.0}, {"date": "2018-05-25", "close": 67.78, "volume": 379504.0}, {"date": "2018-05-29", "close": 67.25, "volume": 306926.0}, {"date": "2018-05-30", "close": 67.49, "volume": 575211.0}, {"date": "2018-05-31", "close": 66.74, "volume": 312940.0}, {"date": "2018-06-01", "close": 67.45, "volume": 320822.0}, {"date": "2018-06-04", "close": 66.9, "volume": 448466.0}, {"date": "2018-06-05", "close": 67.17, "volume": 660505.0}, {"date": "2018-06-06", "close": 67.39, "volume": 586251.0}, {"date": "2018-06-07", "close": 66.58, "volume": 504172.0}, {"date": "2018-06-08", "close": 67.36, "volume": 502505.0}, {"date": "2018-06-11", "close": 67.57, "volume": 321059.0}, {"date": "2018-06-12", "close": 66.79, "volume": 373357.0}, {"date": "2018-06-13", "close": 66.47, "volume": 587779.0}, {"date": "2018-06-14", "close": 65.91, "volume": 292638.0}, {"date": "2018-06-15", "close": 65.39, "volume": 439066.0}, {"date": "2018-06-18", "close": 65.08, "volume": 787231.0}, {"date": "2018-06-19", "close": 62.95, "volume": 1045441.0}, {"date": "2018-06-20", "close": 63.07, "volume": 748740.0}, {"date": "2018-06-21", "close": 62.64, "volume": 571111.0}, {"date": "2018-06-22", "close": 62.29, "volume": 939124.0}, {"date": "2018-06-25", "close": 61.87, "volume": 552558.0}, {"date": "2018-06-26", "close": 62.2, "volume": 430537.0}, {"date": "2018-06-27", "close": 61.55, "volume": 330717.0}, {"date": "2018-06-28", "close": 61.86, "volume": 374545.0}, {"date": "2018-06-29", "close": 62.32, "volume": 456731.0}, {"date": "2018-07-02", "close": 62.36, "volume": 436238.0}, {"date": "2018-07-03", "close": 62.99, "volume": 393115.0}, {"date": "2018-07-05", "close": 62.95, "volume": 912248.0}, {"date": "2018-07-06", "close": 62.91, "volume": 485064.0}, {"date": "2018-07-09", "close": 63.91, "volume": 859379.0}, {"date": "2018-07-10", "close": 64.18, "volume": 448465.0}, {"date": "2018-07-11", "close": 63.65, "volume": 548625.0}, {"date": "2018-07-12", "close": 63.62, "volume": 481825.0}, {"date": "2018-07-13", "close": 63.93, "volume": 192406.0}, {"date": "2018-07-16", "close": 63.9, "volume": 570054.0}, {"date": "2018-07-17", "close": 64.49, "volume": 642567.0}, {"date": "2018-07-18", "close": 64.97, "volume": 210494.0}, {"date": "2018-07-19", "close": 65.23, "volume": 188589.0}, {"date": "2018-07-20", "close": 64.84, "volume": 177424.0}, {"date": "2018-07-23", "close": 63.82, "volume": 217986.0}, {"date": "2018-07-24", "close": 64.78, "volume": 520703.0}, {"date": "2018-07-25", "close": 65.02, "volume": 516963.0}, {"date": "2018-07-26", "close": 65.72, "volume": 351738.0}, {"date": "2018-07-27", "close": 65.45, "volume": 164732.0}, {"date": "2018-07-30", "close": 64.13, "volume": 280018.0}, {"date": "2018-07-31", "close": 65.76, "volume": 298923.0}, {"date": "2018-08-01", "close": 65.48, "volume": 327648.0}, {"date": "2018-08-02", "close": 65.67, "volume": 289599.0}, {"date": "2018-08-03", "close": 66.77, "volume": 400242.0}, {"date": "2018-08-06", "close": 66.81, "volume": 787100.0}, {"date": "2018-08-07", "close": 64.18, "volume": 2420218.0}, {"date": "2018-08-08", "close": 62.62, "volume": 1164865.0}, {"date": "2018-08-09", "close": 62.74, "volume": 607881.0}, {"date": "2018-08-10", "close": 62.45, "volume": 659669.0}, {"date": "2018-08-13", "close": 62.77, "volume": 468790.0}, {"date": "2018-08-14", "close": 63.24, "volume": 764081.0}, {"date": "2018-08-15", "close": 62.6, "volume": 542951.0}, {"date": "2018-08-16", "close": 63.27, "volume": 649611.0}, {"date": "2018-08-17", "close": 62.98, "volume": 596090.0}, {"date": "2018-08-20", "close": 63.91, "volume": 395879.0}, {"date": "2018-08-21", "close": 64.46, "volume": 478485.0}, {"date": "2018-08-22", "close": 64.0, "volume": 580853.0}, {"date": "2018-08-23", "close": 62.65, "volume": 531953.0}, {"date": "2018-08-24", "close": 63.18, "volume": 357226.0}, {"date": "2018-08-27", "close": 63.45, "volume": 421374.0}, {"date": "2018-08-28", "close": 63.75, "volume": 500508.0}, {"date": "2018-08-29", "close": 62.7, "volume": 500380.0}, {"date": "2018-08-30", "close": 61.04, "volume": 528766.0}, {"date": "2018-08-31", "close": 61.32, "volume": 563591.0}, {"date": "2018-09-04", "close": 61.02, "volume": 550539.0}, {"date": "2018-09-05", "close": 60.92, "volume": 486133.0}, {"date": "2018-09-06", "close": 61.58, "volume": 468670.0}, {"date": "2018-09-07", "close": 61.54, "volume": 478897.0}, {"date": "2018-09-10", "close": 61.79, "volume": 505983.0}, {"date": "2018-09-11", "close": 61.23, "volume": 389537.0}, {"date": "2018-09-12", "close": 61.48, "volume": 308492.0}, {"date": "2018-09-13", "close": 62.2, "volume": 470999.0}, {"date": "2018-09-14", "close": 62.57, "volume": 343725.0}, {"date": "2018-09-17", "close": 63.14, "volume": 628684.0}, {"date": "2018-09-18", "close": 63.31, "volume": 720213.0}, {"date": "2018-09-19", "close": 62.19, "volume": 641793.0}, {"date": "2018-09-20", "close": 62.89, "volume": 621814.0}, {"date": "2018-09-21", "close": 62.69, "volume": 956655.0}, {"date": "2018-09-24", "close": 61.97, "volume": 327644.0}, {"date": "2018-09-25", "close": 62.1, "volume": 324646.0}, {"date": "2018-09-26", "close": 61.59, "volume": 527854.0}, {"date": "2018-09-27", "close": 61.83, "volume": 264388.0}, {"date": "2018-09-28", "close": 62.54, "volume": 394699.0}, {"date": "2018-10-01", "close": 63.06, "volume": 423247.0}, {"date": "2018-10-02", "close": 63.18, "volume": 373851.0}, {"date": "2018-10-03", "close": 63.06, "volume": 373020.0}, {"date": "2018-10-04", "close": 62.94, "volume": 541098.0}, {"date": "2018-10-05", "close": 62.67, "volume": 384014.0}, {"date": "2018-10-08", "close": 61.93, "volume": 426154.0}, {"date": "2018-10-09", "close": 60.23, "volume": 499273.0}, {"date": "2018-10-10", "close": 58.17, "volume": 425938.0}, {"date": "2018-10-11", "close": 57.25, "volume": 630977.0}, {"date": "2018-10-12", "close": 57.51, "volume": 455542.0}, {"date": "2018-10-15", "close": 58.49, "volume": 391681.0}, {"date": "2018-10-16", "close": 60.23, "volume": 484012.0}, {"date": "2018-10-17", "close": 59.97, "volume": 317439.0}, {"date": "2018-10-18", "close": 59.35, "volume": 386184.0}, {"date": "2018-10-19", "close": 59.11, "volume": 295232.0}, {"date": "2018-10-22", "close": 59.06, "volume": 293355.0}, {"date": "2018-10-23", "close": 59.81, "volume": 655502.0}, {"date": "2018-10-24", "close": 58.02, "volume": 583906.0}, {"date": "2018-10-25", "close": 56.97, "volume": 727905.0}, {"date": "2018-10-26", "close": 57.52, "volume": 393128.0}, {"date": "2018-10-29", "close": 56.02, "volume": 484713.0}, {"date": "2018-10-30", "close": 57.25, "volume": 396532.0}, {"date": "2018-10-31", "close": 58.46, "volume": 473598.0}, {"date": "2018-11-01", "close": 59.81, "volume": 446136.0}, {"date": "2018-11-02", "close": 59.91, "volume": 312005.0}, {"date": "2018-11-05", "close": 60.15, "volume": 561222.0}, {"date": "2018-11-06", "close": 60.67, "volume": 666053.0}, {"date": "2018-11-07", "close": 46.26, "volume": 6691341.0}, {"date": "2018-11-08", "close": 46.45, "volume": 2559360.0}, {"date": "2018-11-09", "close": 47.29, "volume": 1861681.0}, {"date": "2018-11-12", "close": 44.23, "volume": 1465692.0}, {"date": "2018-11-13", "close": 42.34, "volume": 2194503.0}, {"date": "2018-11-14", "close": 43.86, "volume": 1491321.0}, {"date": "2018-11-15", "close": 43.45, "volume": 1558633.0}, {"date": "2018-11-16", "close": 44.85, "volume": 1060955.0}, {"date": "2018-11-19", "close": 43.31, "volume": 1158715.0}, {"date": "2018-11-20", "close": 41.78, "volume": 1042173.0}, {"date": "2018-11-21", "close": 43.19, "volume": 1292246.0}, {"date": "2018-11-23", "close": 42.86, "volume": 314863.0}, {"date": "2018-11-26", "close": 42.73, "volume": 931243.0}, {"date": "2018-11-27", "close": 43.28, "volume": 1239039.0}, {"date": "2018-11-28", "close": 45.0, "volume": 1030237.0}, {"date": "2018-11-29", "close": 45.02, "volume": 1029167.0}, {"date": "2018-11-30", "close": 45.22, "volume": 1043561.0}, {"date": "2018-12-03", "close": 45.17, "volume": 1038543.0}, {"date": "2018-12-04", "close": 43.02, "volume": 1432093.0}, {"date": "2018-12-06", "close": 42.8, "volume": 1560011.0}, {"date": "2018-12-07", "close": 41.86, "volume": 1518608.0}, {"date": "2018-12-10", "close": 41.54, "volume": 1732551.0}, {"date": "2018-12-11", "close": 41.12, "volume": 1205265.0}, {"date": "2018-12-12", "close": 42.06, "volume": 1142202.0}, {"date": "2018-12-13", "close": 42.18, "volume": 1023731.0}, {"date": "2018-12-14", "close": 41.82, "volume": 1586509.0}, {"date": "2018-12-17", "close": 41.13, "volume": 1566323.0}, {"date": "2018-12-18", "close": 40.76, "volume": 1108944.0}, {"date": "2018-12-19", "close": 40.07, "volume": 951019.0}, {"date": "2018-12-20", "close": 38.77, "volume": 1125943.0}, {"date": "2018-12-21", "close": 37.16, "volume": 1853178.0}, {"date": "2018-12-24", "close": 36.76, "volume": 493506.0}, {"date": "2018-12-26", "close": 37.57, "volume": 852124.0}, {"date": "2018-12-27", "close": 37.24, "volume": 1131925.0}, {"date": "2018-12-28", "close": 36.92, "volume": 1051394.0}, {"date": "2018-12-31", "close": 38.23, "volume": 933264.0}, {"date": "2019-01-02", "close": 38.9, "volume": 882647.0}, {"date": "2019-01-03", "close": 38.1, "volume": 726045.0}, {"date": "2019-01-04", "close": 39.63, "volume": 618939.0}, {"date": "2019-01-07", "close": 39.79, "volume": 776931.0}, {"date": "2019-01-08", "close": 40.34, "volume": 875060.0}, {"date": "2019-01-09", "close": 40.66, "volume": 501456.0}, {"date": "2019-01-10", "close": 40.63, "volume": 519444.0}, {"date": "2019-01-11", "close": 40.62, "volume": 738335.0}, {"date": "2019-01-14", "close": 40.55, "volume": 673757.0}, {"date": "2019-01-15", "close": 41.06, "volume": 527236.0}, {"date": "2019-01-16", "close": 42.01, "volume": 1076086.0}, {"date": "2019-01-17", "close": 43.03, "volume": 900537.0}, {"date": "2019-01-18", "close": 44.2, "volume": 1140825.0}, {"date": "2019-01-22", "close": 43.57, "volume": 921020.0}, {"date": "2019-01-23", "close": 43.2, "volume": 726592.0}, {"date": "2019-01-24", "close": 44.25, "volume": 499443.0}, {"date": "2019-01-25", "close": 45.08, "volume": 392898.0}, {"date": "2019-01-28", "close": 45.17, "volume": 536237.0}, {"date": "2019-01-29", "close": 45.59, "volume": 550640.0}, {"date": "2019-01-30", "close": 45.94, "volume": 507419.0}, {"date": "2019-01-31", "close": 46.42, "volume": 636089.0}, {"date": "2019-02-01", "close": 46.8, "volume": 529522.0}, {"date": "2019-02-04", "close": 48.05, "volume": 715714.0}, {"date": "2019-02-05", "close": 48.4, "volume": 848482.0}, {"date": "2019-02-06", "close": 48.53, "volume": 444894.0}, {"date": "2019-02-07", "close": 48.59, "volume": 547120.0}, {"date": "2019-02-08", "close": 48.42, "volume": 503062.0}, {"date": "2019-02-11", "close": 48.62, "volume": 740068.0}, {"date": "2019-02-12", "close": 49.13, "volume": 471245.0}, {"date": "2019-02-13", "close": 49.39, "volume": 453469.0}, {"date": "2019-02-14", "close": 50.09, "volume": 529326.0}, {"date": "2019-02-15", "close": 51.45, "volume": 547723.0}, {"date": "2019-02-19", "close": 51.54, "volume": 541910.0}, {"date": "2019-02-20", "close": 51.84, "volume": 544980.0}, {"date": "2019-02-21", "close": 51.88, "volume": 511441.0}, {"date": "2019-02-22", "close": 53.03, "volume": 544873.0}, {"date": "2019-02-25", "close": 52.87, "volume": 1168146.0}, {"date": "2019-02-26", "close": 53.08, "volume": 2546477.0}, {"date": "2019-02-27", "close": 53.13, "volume": 1354126.0}, {"date": "2019-02-28", "close": 52.35, "volume": 805801.0}, {"date": "2019-03-01", "close": 51.76, "volume": 1027302.0}, {"date": "2019-03-04", "close": 50.46, "volume": 1161137.0}, {"date": "2019-03-05", "close": 50.42, "volume": 589883.0}, {"date": "2019-03-06", "close": 49.08, "volume": 632070.0}, {"date": "2019-03-07", "close": 49.3, "volume": 1162026.0}, {"date": "2019-03-08", "close": 48.71, "volume": 461586.0}, {"date": "2019-03-11", "close": 49.05, "volume": 765518.0}, {"date": "2019-03-12", "close": 49.64, "volume": 794818.0}, {"date": "2019-03-13", "close": 49.55, "volume": 742747.0}, {"date": "2019-03-14", "close": 49.09, "volume": 590736.0}, {"date": "2019-03-15", "close": 49.4, "volume": 1750825.0}, {"date": "2019-03-18", "close": 50.4, "volume": 707667.0}, {"date": "2019-03-19", "close": 50.0, "volume": 761991.0}, {"date": "2019-03-20", "close": 49.57, "volume": 484210.0}, {"date": "2019-03-21", "close": 49.79, "volume": 226996.0}, {"date": "2019-03-22", "close": 48.08, "volume": 309676.0}, {"date": "2019-03-25", "close": 48.51, "volume": 351062.0}, {"date": "2019-03-26", "close": 48.78, "volume": 355965.0}, {"date": "2019-03-27", "close": 48.23, "volume": 735615.0}, {"date": "2019-03-28", "close": 49.41, "volume": 743109.0}, {"date": "2019-03-29", "close": 49.58, "volume": 493726.0}, {"date": "2019-04-01", "close": 50.84, "volume": 402721.0}, {"date": "2019-04-02", "close": 50.2, "volume": 425633.0}, {"date": "2019-04-03", "close": 49.96, "volume": 300318.0}, {"date": "2019-04-04", "close": 50.45, "volume": 316998.0}, {"date": "2019-04-05", "close": 50.9, "volume": 377118.0}, {"date": "2019-04-08", "close": 51.15, "volume": 383179.0}, {"date": "2019-04-09", "close": 50.45, "volume": 410448.0}, {"date": "2019-04-10", "close": 50.72, "volume": 264489.0}, {"date": "2019-04-11", "close": 51.21, "volume": 587137.0}, {"date": "2019-04-12", "close": 52.05, "volume": 351625.0}, {"date": "2019-04-15", "close": 52.13, "volume": 443757.0}, {"date": "2019-04-16", "close": 52.18, "volume": 354285.0}, {"date": "2019-04-17", "close": 51.43, "volume": 348280.0}, {"date": "2019-04-18", "close": 51.89, "volume": 182213.0}, {"date": "2019-04-22", "close": 51.7, "volume": 288072.0}, {"date": "2019-04-23", "close": 52.7, "volume": 453123.0}, {"date": "2019-04-24", "close": 51.97, "volume": 273963.0}, {"date": "2019-04-25", "close": 51.06, "volume": 460825.0}, {"date": "2019-04-26", "close": 50.92, "volume": 293097.0}, {"date": "2019-04-29", "close": 51.14, "volume": 215024.0}, {"date": "2019-04-30", "close": 51.1, "volume": 522061.0}, {"date": "2019-05-01", "close": 50.7, "volume": 432836.0}, {"date": "2019-05-02", "close": 49.71, "volume": 1549856.0}, {"date": "2019-05-03", "close": 49.73, "volume": 1137498.0}, {"date": "2019-05-06", "close": 50.52, "volume": 409035.0}, {"date": "2019-05-07", "close": 50.0, "volume": 475788.0}, {"date": "2019-05-08", "close": 50.24, "volume": 454483.0}, {"date": "2019-05-09", "close": 49.89, "volume": 305445.0}, {"date": "2019-05-10", "close": 49.95, "volume": 431153.0}, {"date": "2019-05-13", "close": 48.24, "volume": 454784.0}, {"date": "2019-05-14", "close": 48.93, "volume": 351787.0}, {"date": "2019-05-15", "close": 48.83, "volume": 350904.0}, {"date": "2019-05-16", "close": 48.96, "volume": 263676.0}, {"date": "2019-05-17", "close": 48.1, "volume": 279358.0}, {"date": "2019-05-20", "close": 47.54, "volume": 251033.0}, {"date": "2019-05-21", "close": 48.65, "volume": 208949.0}, {"date": "2019-05-22", "close": 48.08, "volume": 367219.0}, {"date": "2019-05-23", "close": 47.67, "volume": 815708.0}, {"date": "2019-05-24", "close": 47.8, "volume": 468835.0}, {"date": "2019-05-28", "close": 47.95, "volume": 580260.0}, {"date": "2019-05-29", "close": 47.88, "volume": 585251.0}, {"date": "2019-05-30", "close": 46.87, "volume": 418719.0}, {"date": "2019-05-31", "close": 46.54, "volume": 399118.0}, {"date": "2019-06-03", "close": 46.86, "volume": 451597.0}, {"date": "2019-06-04", "close": 48.0, "volume": 247779.0}, {"date": "2019-06-05", "close": 47.98, "volume": 708197.0}, {"date": "2019-06-06", "close": 48.33, "volume": 285982.0}, {"date": "2019-06-07", "close": 48.44, "volume": 345470.0}, {"date": "2019-06-10", "close": 48.8, "volume": 370263.0}, {"date": "2019-06-11", "close": 49.09, "volume": 730886.0}, {"date": "2019-06-12", "close": 49.05, "volume": 284192.0}, {"date": "2019-06-13", "close": 50.05, "volume": 433772.0}, {"date": "2019-06-14", "close": 49.96, "volume": 393407.0}, {"date": "2019-06-17", "close": 49.76, "volume": 563388.0}, {"date": "2019-06-18", "close": 50.76, "volume": 417504.0}, {"date": "2019-06-19", "close": 50.4, "volume": 743771.0}, {"date": "2019-06-20", "close": 51.74, "volume": 480499.0}, {"date": "2019-06-21", "close": 50.93, "volume": 878012.0}, {"date": "2019-06-24", "close": 51.01, "volume": 390135.0}, {"date": "2019-06-25", "close": 51.25, "volume": 706496.0}, {"date": "2019-06-26", "close": 51.03, "volume": 424573.0}, {"date": "2019-06-27", "close": 51.44, "volume": 309351.0}, {"date": "2019-06-28", "close": 52.1, "volume": 1123192.0}, {"date": "2019-07-01", "close": 51.68, "volume": 362428.0}, {"date": "2019-07-02", "close": 51.74, "volume": 475519.0}, {"date": "2019-07-03", "close": 52.1, "volume": 120622.0}, {"date": "2019-07-05", "close": 52.21, "volume": 366081.0}, {"date": "2019-07-08", "close": 51.99, "volume": 306929.0}, {"date": "2019-07-09", "close": 52.08, "volume": 553146.0}, {"date": "2019-07-10", "close": 52.0, "volume": 550792.0}, {"date": "2019-07-11", "close": 52.03, "volume": 353378.0}, {"date": "2019-07-12", "close": 52.94, "volume": 256849.0}, {"date": "2019-07-15", "close": 52.66, "volume": 308691.0}, {"date": "2019-07-16", "close": 53.01, "volume": 279354.0}, {"date": "2019-07-17", "close": 53.05, "volume": 399475.0}, {"date": "2019-07-18", "close": 52.93, "volume": 310242.0}, {"date": "2019-07-19", "close": 52.99, "volume": 255051.0}, {"date": "2019-07-22", "close": 52.08, "volume": 737823.0}, {"date": "2019-07-23", "close": 53.09, "volume": 186018.0}, {"date": "2019-07-24", "close": 53.4, "volume": 223474.0}, {"date": "2019-07-25", "close": 53.51, "volume": 326231.0}, {"date": "2019-07-26", "close": 53.6, "volume": 197726.0}, {"date": "2019-07-29", "close": 53.58, "volume": 284412.0}, {"date": "2019-07-30", "close": 54.0, "volume": 359870.0}, {"date": "2019-07-31", "close": 53.91, "volume": 583179.0}, {"date": "2019-08-01", "close": 51.53, "volume": 441763.0}, {"date": "2019-08-02", "close": 50.4, "volume": 554622.0}, {"date": "2019-08-05", "close": 48.7, "volume": 610279.0}, {"date": "2019-08-06", "close": 55.85, "volume": 1407728.0}, {"date": "2019-08-07", "close": 56.49, "volume": 781234.0}, {"date": "2019-08-08", "close": 57.03, "volume": 745378.0}, {"date": "2019-08-09", "close": 56.82, "volume": 406688.0}, {"date": "2019-08-12", "close": 55.84, "volume": 512606.0}, {"date": "2019-08-13", "close": 56.31, "volume": 475423.0}, {"date": "2019-08-14", "close": 55.64, "volume": 403892.0}, {"date": "2019-08-15", "close": 55.11, "volume": 389577.0}, {"date": "2019-08-16", "close": 56.07, "volume": 482427.0}, {"date": "2019-08-19", "close": 56.63, "volume": 245851.0}, {"date": "2019-08-20", "close": 56.67, "volume": 296335.0}, {"date": "2019-08-21", "close": 57.01, "volume": 207299.0}, {"date": "2019-08-22", "close": 57.57, "volume": 224819.0}, {"date": "2019-08-23", "close": 56.17, "volume": 216625.0}, {"date": "2019-08-26", "close": 56.02, "volume": 367733.0}, {"date": "2019-08-27", "close": 56.12, "volume": 329850.0}, {"date": "2019-08-28", "close": 57.0, "volume": 355672.0}, {"date": "2019-08-29", "close": 58.65, "volume": 365629.0}, {"date": "2019-08-30", "close": 59.2, "volume": 374588.0}, {"date": "2019-09-03", "close": 59.44, "volume": 782068.0}, {"date": "2019-09-04", "close": 59.13, "volume": 278365.0}, {"date": "2019-09-05", "close": 59.71, "volume": 412688.0}, {"date": "2019-09-06", "close": 59.9, "volume": 266376.0}, {"date": "2019-09-09", "close": 59.23, "volume": 374281.0}, {"date": "2019-09-10", "close": 59.99, "volume": 577081.0}, {"date": "2019-09-11", "close": 60.03, "volume": 734442.0}, {"date": "2019-09-12", "close": 59.9, "volume": 315985.0}, {"date": "2019-09-13", "close": 59.8, "volume": 448731.0}, {"date": "2019-09-16", "close": 59.86, "volume": 781615.0}, {"date": "2019-09-17", "close": 60.41, "volume": 752533.0}, {"date": "2019-09-18", "close": 60.28, "volume": 635484.0}, {"date": "2019-09-19", "close": 60.05, "volume": 457950.0}, {"date": "2019-09-20", "close": 59.63, "volume": 889110.0}, {"date": "2019-09-23", "close": 59.22, "volume": 297120.0}, {"date": "2019-09-24", "close": 58.17, "volume": 396073.0}, {"date": "2019-09-25", "close": 58.5, "volume": 508172.0}, {"date": "2019-09-26", "close": 58.46, "volume": 216939.0}, {"date": "2019-09-27", "close": 57.84, "volume": 446587.0}, {"date": "2019-09-30", "close": 57.21, "volume": 336127.0}, {"date": "2019-10-01", "close": 55.91, "volume": 316176.0}, {"date": "2019-10-02", "close": 55.22, "volume": 483759.0}, {"date": "2019-10-03", "close": 56.38, "volume": 560852.0}, {"date": "2019-10-04", "close": 55.68, "volume": 379424.0}, {"date": "2019-10-07", "close": 55.38, "volume": 316803.0}, {"date": "2019-10-08", "close": 54.62, "volume": 312711.0}, {"date": "2019-10-09", "close": 54.68, "volume": 366868.0}, {"date": "2019-10-10", "close": 55.17, "volume": 396770.0}, {"date": "2019-10-11", "close": 55.82, "volume": 377775.0}, {"date": "2019-10-14", "close": 55.53, "volume": 177586.0}, {"date": "2019-10-15", "close": 56.48, "volume": 446762.0}, {"date": "2019-10-16", "close": 56.17, "volume": 679122.0}, {"date": "2019-10-17", "close": 56.67, "volume": 359075.0}, {"date": "2019-10-18", "close": 56.33, "volume": 477201.0}, {"date": "2019-10-21", "close": 55.86, "volume": 650960.0}, {"date": "2019-10-22", "close": 56.36, "volume": 348200.0}, {"date": "2019-10-23", "close": 56.4, "volume": 388009.0}, {"date": "2019-10-24", "close": 57.4, "volume": 309603.0}, {"date": "2019-10-25", "close": 57.43, "volume": 225795.0}, {"date": "2019-10-28", "close": 57.68, "volume": 242873.0}, {"date": "2019-10-29", "close": 57.97, "volume": 407680.0}, {"date": "2019-10-30", "close": 58.01, "volume": 323637.0}, {"date": "2019-10-31", "close": 58.1, "volume": 518849.0}, {"date": "2019-11-01", "close": 58.38, "volume": 444313.0}, {"date": "2019-11-04", "close": 59.01, "volume": 879763.0}, {"date": "2019-11-05", "close": 60.28, "volume": 1528573.0}, {"date": "2019-11-06", "close": 60.7, "volume": 888765.0}, {"date": "2019-11-07", "close": 60.21, "volume": 564431.0}, {"date": "2019-11-08", "close": 61.01, "volume": 427507.0}, {"date": "2019-11-11", "close": 61.03, "volume": 348776.0}, {"date": "2019-11-12", "close": 60.75, "volume": 458105.0}, {"date": "2019-11-13", "close": 60.87, "volume": 355657.0}, {"date": "2019-11-14", "close": 61.16, "volume": 351102.0}, {"date": "2019-11-15", "close": 61.5, "volume": 259609.0}, {"date": "2019-11-18", "close": 60.73, "volume": 405374.0}, {"date": "2019-11-19", "close": 60.79, "volume": 308644.0}, {"date": "2019-11-20", "close": 61.65, "volume": 618328.0}, {"date": "2019-11-21", "close": 60.96, "volume": 294049.0}, {"date": "2019-11-22", "close": 60.5, "volume": 287368.0}, {"date": "2019-11-25", "close": 60.46, "volume": 270020.0}, {"date": "2019-11-26", "close": 60.85, "volume": 285583.0}, {"date": "2019-11-27", "close": 60.79, "volume": 212545.0}, {"date": "2019-11-29", "close": 60.13, "volume": 121687.0}, {"date": "2019-12-02", "close": 58.98, "volume": 222622.0}, {"date": "2019-12-03", "close": 58.79, "volume": 411901.0}, {"date": "2019-12-04", "close": 59.6, "volume": 577295.0}, {"date": "2019-12-05", "close": 59.94, "volume": 336451.0}, {"date": "2019-12-06", "close": 60.51, "volume": 276734.0}, {"date": "2019-12-09", "close": 60.53, "volume": 642627.0}, {"date": "2019-12-10", "close": 60.28, "volume": 692067.0}, {"date": "2019-12-11", "close": 61.66, "volume": 619996.0}, {"date": "2019-12-12", "close": 62.01, "volume": 484487.0}, {"date": "2019-12-13", "close": 62.35, "volume": 339695.0}, {"date": "2019-12-16", "close": 62.74, "volume": 685950.0}, {"date": "2019-12-17", "close": 62.32, "volume": 383772.0}, {"date": "2019-12-18", "close": 62.32, "volume": 717018.0}, {"date": "2019-12-19", "close": 62.63, "volume": 408339.0}, {"date": "2019-12-20", "close": 63.7, "volume": 599831.0}, {"date": "2019-12-23", "close": 63.46, "volume": 460618.0}, {"date": "2019-12-24", "close": 63.26, "volume": 81336.0}, {"date": "2019-12-26", "close": 63.1, "volume": 178766.0}, {"date": "2019-12-27", "close": 62.75, "volume": 168482.0}, {"date": "2019-12-30", "close": 62.66, "volume": 286519.0}, {"date": "2019-12-31", "close": 62.08, "volume": 389208.0}, {"date": "2020-01-02", "close": 63.63, "volume": 342612.0}, {"date": "2020-01-03", "close": 65.43, "volume": 537567.0}, {"date": "2020-01-06", "close": 65.27, "volume": 910187.0}, {"date": "2020-01-07", "close": 66.31, "volume": 480509.0}, {"date": "2020-01-08", "close": 65.68, "volume": 480577.0}, {"date": "2020-01-09", "close": 66.0, "volume": 357339.0}, {"date": "2020-01-10", "close": 64.81, "volume": 343425.0}, {"date": "2020-01-13", "close": 65.34, "volume": 266885.0}, {"date": "2020-01-14", "close": 64.99, "volume": 463873.0}, {"date": "2020-01-15", "close": 65.15, "volume": 563166.0}, {"date": "2020-01-16", "close": 66.38, "volume": 391870.0}, {"date": "2020-01-17", "close": 66.17, "volume": 336459.0}, {"date": "2020-01-21", "close": 65.29, "volume": 383579.0}, {"date": "2020-01-22", "close": 64.68, "volume": 467060.0}, {"date": "2020-01-23", "close": 66.3, "volume": 436480.0}, {"date": "2020-01-24", "close": 65.9, "volume": 253836.0}, {"date": "2020-01-27", "close": 65.33, "volume": 327064.0}, {"date": "2020-01-28", "close": 65.87, "volume": 487587.0}, {"date": "2020-01-29", "close": 65.5, "volume": 483669.0}, {"date": "2020-01-30", "close": 65.37, "volume": 459985.0}, {"date": "2020-01-31", "close": 63.59, "volume": 358517.0}, {"date": "2020-02-03", "close": 63.68, "volume": 346189.0}, {"date": "2020-02-04", "close": 64.7, "volume": 553614.0}, {"date": "2020-02-05", "close": 65.68, "volume": 386884.0}, {"date": "2020-02-06", "close": 65.54, "volume": 252819.0}, {"date": "2020-02-07", "close": 65.69, "volume": 530272.0}, {"date": "2020-02-10", "close": 66.38, "volume": 454254.0}, {"date": "2020-02-11", "close": 67.19, "volume": 439076.0}, {"date": "2020-02-12", "close": 67.86, "volume": 592636.0}, {"date": "2020-02-13", "close": 68.55, "volume": 359393.0}, {"date": "2020-02-14", "close": 68.63, "volume": 224269.0}, {"date": "2020-02-18", "close": 69.35, "volume": 267952.0}, {"date": "2020-02-19", "close": 69.81, "volume": 302424.0}, {"date": "2020-02-20", "close": 70.43, "volume": 420356.0}, {"date": "2020-02-21", "close": 70.15, "volume": 434567.0}, {"date": "2020-02-24", "close": 69.38, "volume": 479814.0}, {"date": "2020-02-25", "close": 60.76, "volume": 1936982.0}, {"date": "2020-02-26", "close": 61.21, "volume": 1173647.0}, {"date": "2020-02-27", "close": 56.77, "volume": 1451383.0}, {"date": "2020-02-28", "close": 54.84, "volume": 1168610.0}, {"date": "2020-03-02", "close": 55.47, "volume": 1219057.0}, {"date": "2020-03-03", "close": 54.41, "volume": 835895.0}, {"date": "2020-03-04", "close": 54.76, "volume": 927560.0}, {"date": "2020-03-05", "close": 52.84, "volume": 745852.0}, {"date": "2020-03-06", "close": 51.66, "volume": 654357.0}, {"date": "2020-03-09", "close": 46.52, "volume": 759732.0}, {"date": "2020-03-10", "close": 49.25, "volume": 1451446.0}, {"date": "2020-03-11", "close": 48.91, "volume": 1318799.0}, {"date": "2020-03-12", "close": 49.97, "volume": 1830988.0}, {"date": "2020-03-13", "close": 52.57, "volume": 1967571.0}, {"date": "2020-03-16", "close": 48.78, "volume": 1294032.0}, {"date": "2020-03-17", "close": 47.67, "volume": 1280644.0}, {"date": "2020-03-18", "close": 42.03, "volume": 843045.0}, {"date": "2020-03-19", "close": 42.28, "volume": 1161599.0}, {"date": "2020-03-20", "close": 42.79, "volume": 876546.0}, {"date": "2020-03-23", "close": 43.25, "volume": 935100.0}, {"date": "2020-03-24", "close": 45.68, "volume": 982201.0}, {"date": "2020-03-25", "close": 44.77, "volume": 816768.0}, {"date": "2020-03-26", "close": 48.38, "volume": 1097661.0}, {"date": "2020-03-27", "close": 47.17, "volume": 1037623.0}, {"date": "2020-03-30", "close": 47.45, "volume": 790548.0}, {"date": "2020-03-31", "close": 48.71, "volume": 1010080.0}, {"date": "2020-04-01", "close": 47.99, "volume": 596968.0}, {"date": "2020-04-02", "close": 50.23, "volume": 884350.0}, {"date": "2020-04-03", "close": 50.58, "volume": 712440.0}, {"date": "2020-04-06", "close": 51.0, "volume": 724335.0}, {"date": "2020-04-07", "close": 50.17, "volume": 883741.0}, {"date": "2020-04-08", "close": 50.44, "volume": 750875.0}, {"date": "2020-04-09", "close": 51.3, "volume": 761143.0}, {"date": "2020-04-13", "close": 50.36, "volume": 578303.0}, {"date": "2020-04-14", "close": 51.01, "volume": 576167.0}, {"date": "2020-04-15", "close": 50.38, "volume": 476637.0}, {"date": "2020-04-16", "close": 50.92, "volume": 518124.0}, {"date": "2020-04-17", "close": 52.34, "volume": 416267.0}, {"date": "2020-04-20", "close": 51.79, "volume": 458851.0}, {"date": "2020-04-21", "close": 50.36, "volume": 399180.0}, {"date": "2020-04-22", "close": 51.3, "volume": 484014.0}, {"date": "2020-04-23", "close": 51.92, "volume": 378323.0}, {"date": "2020-04-24", "close": 51.71, "volume": 521843.0}, {"date": "2020-04-27", "close": 53.42, "volume": 602778.0}, {"date": "2020-04-28", "close": 53.75, "volume": 377039.0}, {"date": "2020-04-29", "close": 53.75, "volume": 582993.0}, {"date": "2020-04-30", "close": 53.06, "volume": 669619.0}, {"date": "2020-05-01", "close": 51.71, "volume": 479210.0}, {"date": "2020-05-04", "close": 51.06, "volume": 644751.0}, {"date": "2020-05-05", "close": 54.15, "volume": 771794.0}, {"date": "2020-05-06", "close": 55.68, "volume": 728058.0}, {"date": "2020-05-07", "close": 56.24, "volume": 588634.0}, {"date": "2020-05-08", "close": 58.59, "volume": 877646.0}, {"date": "2020-05-11", "close": 58.37, "volume": 633536.0}, {"date": "2020-05-12", "close": 55.74, "volume": 545440.0}, {"date": "2020-05-13", "close": 54.05, "volume": 703794.0}, {"date": "2020-05-14", "close": 51.62, "volume": 1271050.0}, {"date": "2020-05-15", "close": 55.0, "volume": 975869.0}, {"date": "2020-05-18", "close": 57.74, "volume": 571081.0}, {"date": "2020-05-19", "close": 57.42, "volume": 644108.0}, {"date": "2020-05-20", "close": 57.24, "volume": 691244.0}, {"date": "2020-05-21", "close": 57.39, "volume": 604337.0}, {"date": "2020-05-22", "close": 57.05, "volume": 446435.0}, {"date": "2020-05-26", "close": 58.79, "volume": 415615.0}, {"date": "2020-05-27", "close": 61.78, "volume": 515219.0}, {"date": "2020-05-28", "close": 63.25, "volume": 1571006.0}, {"date": "2020-05-29", "close": 62.57, "volume": 793844.0}, {"date": "2020-06-01", "close": 61.94, "volume": 620751.0}, {"date": "2020-06-02", "close": 62.02, "volume": 531507.0}, {"date": "2020-06-03", "close": 62.04, "volume": 591617.0}, {"date": "2020-06-04", "close": 61.18, "volume": 656883.0}, {"date": "2020-06-05", "close": 61.09, "volume": 753997.0}, {"date": "2020-06-08", "close": 63.19, "volume": 598168.0}, {"date": "2020-06-09", "close": 63.11, "volume": 335309.0}, {"date": "2020-06-10", "close": 62.49, "volume": 443571.0}, {"date": "2020-06-11", "close": 59.41, "volume": 604501.0}, {"date": "2020-06-12", "close": 58.79, "volume": 579820.0}, {"date": "2020-06-15", "close": 59.34, "volume": 815916.0}, {"date": "2020-06-16", "close": 59.95, "volume": 385769.0}, {"date": "2020-06-17", "close": 60.25, "volume": 393425.0}, {"date": "2020-06-18", "close": 58.93, "volume": 320416.0}, {"date": "2020-06-19", "close": 58.27, "volume": 925506.0}, {"date": "2020-06-22", "close": 58.63, "volume": 265123.0}, {"date": "2020-06-23", "close": 57.97, "volume": 694138.0}, {"date": "2020-06-24", "close": 55.9, "volume": 369633.0}, {"date": "2020-06-25", "close": 56.19, "volume": 503043.0}, {"date": "2020-06-26", "close": 55.2, "volume": 534306.0}, {"date": "2020-06-29", "close": 56.11, "volume": 437768.0}, {"date": "2020-06-30", "close": 56.64, "volume": 490717.0}, {"date": "2020-07-01", "close": 56.46, "volume": 281027.0}, {"date": "2020-07-02", "close": 56.07, "volume": 320726.0}, {"date": "2020-07-06", "close": 55.99, "volume": 488762.0}, {"date": "2020-07-07", "close": 54.21, "volume": 590188.0}, {"date": "2020-07-08", "close": 53.6, "volume": 440199.0}, {"date": "2020-07-09", "close": 51.4, "volume": 457448.0}, {"date": "2020-07-10", "close": 52.1, "volume": 672226.0}, {"date": "2020-07-13", "close": 50.86, "volume": 367185.0}, {"date": "2020-07-14", "close": 50.44, "volume": 341863.0}, {"date": "2020-07-15", "close": 51.68, "volume": 784088.0}, {"date": "2020-07-16", "close": 52.45, "volume": 413712.0}, {"date": "2020-07-17", "close": 52.66, "volume": 422702.0}, {"date": "2020-07-20", "close": 52.37, "volume": 278734.0}, {"date": "2020-07-21", "close": 53.02, "volume": 374513.0}, {"date": "2020-07-22", "close": 54.21, "volume": 440797.0}, {"date": "2020-07-23", "close": 54.31, "volume": 432045.0}, {"date": "2020-07-24", "close": 53.82, "volume": 342752.0}, {"date": "2020-07-27", "close": 53.48, "volume": 313690.0}, {"date": "2020-07-28", "close": 54.01, "volume": 372169.0}, {"date": "2020-07-29", "close": 54.23, "volume": 304704.0}, {"date": "2020-07-30", "close": 53.87, "volume": 377843.0}, {"date": "2020-07-31", "close": 54.52, "volume": 439687.0}, {"date": "2020-08-03", "close": 54.37, "volume": 525284.0}, {"date": "2020-08-04", "close": 58.84, "volume": 1009261.0}, {"date": "2020-08-05", "close": 58.07, "volume": 686958.0}, {"date": "2020-08-06", "close": 56.41, "volume": 577557.0}, {"date": "2020-08-07", "close": 57.36, "volume": 593822.0}, {"date": "2020-08-10", "close": 58.98, "volume": 516001.0}, {"date": "2020-08-11", "close": 59.2, "volume": 513746.0}, {"date": "2020-08-12", "close": 58.48, "volume": 356520.0}, {"date": "2020-08-13", "close": 58.08, "volume": 240179.0}, {"date": "2020-08-14", "close": 59.14, "volume": 370540.0}, {"date": "2020-08-17", "close": 58.49, "volume": 280316.0}, {"date": "2020-08-18", "close": 58.21, "volume": 306679.0}, {"date": "2020-08-19", "close": 58.32, "volume": 301207.0}, {"date": "2020-08-20", "close": 57.42, "volume": 378908.0}, {"date": "2020-08-21", "close": 56.62, "volume": 521881.0}, {"date": "2020-08-24", "close": 58.13, "volume": 348830.0}, {"date": "2020-08-25", "close": 58.47, "volume": 441501.0}, {"date": "2020-08-26", "close": 55.78, "volume": 654899.0}, {"date": "2020-08-27", "close": 55.3, "volume": 527334.0}, {"date": "2020-08-28", "close": 56.0, "volume": 431084.0}, {"date": "2020-08-31", "close": 55.61, "volume": 272492.0}, {"date": "2020-09-01", "close": 55.03, "volume": 343530.0}, {"date": "2020-09-02", "close": 57.07, "volume": 802972.0}, {"date": "2020-09-03", "close": 57.38, "volume": 991297.0}, {"date": "2020-09-04", "close": 58.53, "volume": 654423.0}, {"date": "2020-09-08", "close": 57.21, "volume": 667848.0}, {"date": "2020-09-09", "close": 58.3, "volume": 1013953.0}, {"date": "2020-09-10", "close": 56.45, "volume": 814535.0}, {"date": "2020-09-11", "close": 56.49, "volume": 471103.0}, {"date": "2020-09-14", "close": 57.43, "volume": 363077.0}, {"date": "2020-09-15", "close": 57.19, "volume": 408102.0}, {"date": "2020-09-16", "close": 57.74, "volume": 408595.0}, {"date": "2020-09-17", "close": 58.42, "volume": 490757.0}, {"date": "2020-09-18", "close": 59.25, "volume": 1176915.0}, {"date": "2020-09-21", "close": 57.96, "volume": 634278.0}, {"date": "2020-09-22", "close": 58.82, "volume": 347012.0}, {"date": "2020-09-23", "close": 57.71, "volume": 680257.0}, {"date": "2020-09-24", "close": 56.76, "volume": 436218.0}, {"date": "2020-09-25", "close": 57.37, "volume": 356188.0}, {"date": "2020-09-28", "close": 57.86, "volume": 187843.0}, {"date": "2020-09-29", "close": 57.27, "volume": 211838.0}, {"date": "2020-09-30", "close": 56.31, "volume": 355935.0}, {"date": "2020-10-01", "close": 56.65, "volume": 431918.0}, {"date": "2020-10-02", "close": 56.42, "volume": 486023.0}, {"date": "2020-10-05", "close": 56.18, "volume": 364951.0}, {"date": "2020-10-06", "close": 55.0, "volume": 646877.0}, {"date": "2020-10-07", "close": 55.44, "volume": 690317.0}, {"date": "2020-10-08", "close": 57.97, "volume": 420910.0}, {"date": "2020-10-09", "close": 57.85, "volume": 446364.0}, {"date": "2020-10-12", "close": 58.81, "volume": 394216.0}, {"date": "2020-10-13", "close": 57.83, "volume": 390364.0}, {"date": "2020-10-14", "close": 58.71, "volume": 506848.0}, {"date": "2020-10-15", "close": 58.91, "volume": 583021.0}, {"date": "2020-10-16", "close": 57.93, "volume": 274573.0}, {"date": "2020-10-19", "close": 56.94, "volume": 203453.0}, {"date": "2020-10-20", "close": 56.17, "volume": 273888.0}, {"date": "2020-10-21", "close": 55.78, "volume": 506350.0}, {"date": "2020-10-22", "close": 57.27, "volume": 475821.0}, {"date": "2020-10-23", "close": 57.64, "volume": 353288.0}, {"date": "2020-10-26", "close": 56.63, "volume": 480065.0}, {"date": "2020-10-27", "close": 56.0, "volume": 298929.0}, {"date": "2020-10-28", "close": 53.72, "volume": 456435.0}, {"date": "2020-10-29", "close": 54.18, "volume": 402257.0}, {"date": "2020-10-30", "close": 55.01, "volume": 401381.0}, {"date": "2020-11-02", "close": 54.93, "volume": 782624.0}, {"date": "2020-11-03", "close": 55.43, "volume": 395327.0}, {"date": "2020-11-04", "close": 54.29, "volume": 374587.0}, {"date": "2020-11-05", "close": 54.78, "volume": 484623.0}, {"date": "2020-11-06", "close": 55.06, "volume": 400198.0}, {"date": "2020-11-09", "close": 54.37, "volume": 476521.0}, {"date": "2020-11-10", "close": 55.13, "volume": 446151.0}, {"date": "2020-11-11", "close": 55.55, "volume": 396419.0}, {"date": "2020-11-12", "close": 55.28, "volume": 421564.0}, {"date": "2020-11-13", "close": 56.37, "volume": 279293.0}, {"date": "2020-11-16", "close": 56.53, "volume": 372808.0}, {"date": "2020-11-17", "close": 56.67, "volume": 305476.0}, {"date": "2020-11-18", "close": 56.96, "volume": 370161.0}, {"date": "2020-11-19", "close": 57.01, "volume": 307186.0}, {"date": "2020-11-20", "close": 55.89, "volume": 456731.0}, {"date": "2020-11-23", "close": 57.05, "volume": 280672.0}, {"date": "2020-11-24", "close": 58.64, "volume": 309849.0}, {"date": "2020-11-25", "close": 58.11, "volume": 297251.0}, {"date": "2020-11-27", "close": 57.56, "volume": 108628.0}, {"date": "2020-11-30", "close": 56.88, "volume": 274072.0}, {"date": "2020-12-01", "close": 56.94, "volume": 293271.0}, {"date": "2020-12-02", "close": 56.71, "volume": 254741.0}, {"date": "2020-12-03", "close": 56.74, "volume": 274081.0}, {"date": "2020-12-04", "close": 57.64, "volume": 394764.0}, {"date": "2020-12-07", "close": 58.61, "volume": 333690.0}, {"date": "2020-12-08", "close": 60.14, "volume": 475100.0}, {"date": "2020-12-09", "close": 60.62, "volume": 497371.0}, {"date": "2020-12-10", "close": 62.1, "volume": 473750.0}, {"date": "2020-12-11", "close": 62.6, "volume": 664678.0}, {"date": "2020-12-14", "close": 61.1, "volume": 779768.0}, {"date": "2020-12-15", "close": 62.13, "volume": 595289.0}, {"date": "2020-12-16", "close": 61.03, "volume": 260997.0}, {"date": "2020-12-17", "close": 60.52, "volume": 446833.0}, {"date": "2020-12-18", "close": 60.16, "volume": 939243.0}, {"date": "2020-12-21", "close": 59.48, "volume": 261552.0}, {"date": "2020-12-22", "close": 59.0, "volume": 241368.0}, {"date": "2020-12-23", "close": 61.2, "volume": 374219.0}, {"date": "2020-12-24", "close": 60.14, "volume": 108556.0}, {"date": "2020-12-28", "close": 60.31, "volume": 144202.0}, {"date": "2020-12-29", "close": 59.64, "volume": 152690.0}, {"date": "2020-12-30", "close": 60.16, "volume": 254407.0}, {"date": "2020-12-31", "close": 60.28, "volume": 222128.0}, {"date": "2021-01-04", "close": 58.95, "volume": 316388.0}, {"date": "2021-01-05", "close": 59.22, "volume": 367307.0}, {"date": "2021-01-06", "close": 61.0, "volume": 324100.0}, {"date": "2021-01-07", "close": 58.91, "volume": 368730.0}, {"date": "2021-01-08", "close": 59.23, "volume": 289922.0}, {"date": "2021-01-11", "close": 59.8, "volume": 245344.0}, {"date": "2021-01-12", "close": 60.33, "volume": 282855.0}, {"date": "2021-01-13", "close": 60.09, "volume": 269952.0}, {"date": "2021-01-14", "close": 61.22, "volume": 304886.0}, {"date": "2021-01-15", "close": 59.85, "volume": 246010.0}, {"date": "2021-01-19", "close": 59.99, "volume": 358710.0}, {"date": "2021-01-20", "close": 58.88, "volume": 348826.0}, {"date": "2021-01-21", "close": 58.31, "volume": 268520.0}, {"date": "2021-01-22", "close": 58.18, "volume": 340736.0}, {"date": "2021-01-25", "close": 57.96, "volume": 232087.0}, {"date": "2021-01-26", "close": 57.31, "volume": 325833.0}, {"date": "2021-01-27", "close": 54.89, "volume": 438547.0}, {"date": "2021-01-28", "close": 55.13, "volume": 400974.0}, {"date": "2021-01-29", "close": 53.92, "volume": 425202.0}, {"date": "2021-02-01", "close": 54.94, "volume": 353848.0}, {"date": "2021-02-02", "close": 56.03, "volume": 444874.0}, {"date": "2021-02-03", "close": 55.44, "volume": 309656.0}, {"date": "2021-02-04", "close": 56.45, "volume": 387501.0}, {"date": "2021-02-05", "close": 56.11, "volume": 340220.0}, {"date": "2021-02-08", "close": 56.99, "volume": 395322.0}, {"date": "2021-02-09", "close": 56.71, "volume": 306396.0}, {"date": "2021-02-10", "close": 57.1, "volume": 370405.0}, {"date": "2021-02-11", "close": 58.56, "volume": 408833.0}, {"date": "2021-02-12", "close": 59.15, "volume": 274659.0}, {"date": "2021-02-16", "close": 59.43, "volume": 460386.0}, {"date": "2021-02-17", "close": 59.69, "volume": 345301.0}, {"date": "2021-02-18", "close": 58.91, "volume": 1210447.0}, {"date": "2021-02-19", "close": 58.59, "volume": 1014057.0}, {"date": "2021-02-22", "close": 57.73, "volume": 696391.0}, {"date": "2021-02-23", "close": 57.45, "volume": 1703712.0}, {"date": "2021-02-24", "close": 60.29, "volume": 610797.0}, {"date": "2021-02-25", "close": 59.34, "volume": 328914.0}, {"date": "2021-02-26", "close": 58.01, "volume": 621525.0}, {"date": "2021-03-01", "close": 60.0, "volume": 489225.0}, {"date": "2021-03-02", "close": 60.45, "volume": 690127.0}, {"date": "2021-03-03", "close": 59.9, "volume": 553523.0}, {"date": "2021-03-04", "close": 58.04, "volume": 514951.0}, {"date": "2021-03-05", "close": 59.75, "volume": 466209.0}, {"date": "2021-03-08", "close": 59.99, "volume": 476418.0}, {"date": "2021-03-09", "close": 59.63, "volume": 735107.0}, {"date": "2021-03-10", "close": 61.03, "volume": 232761.0}, {"date": "2021-03-11", "close": 61.9, "volume": 332162.0}, {"date": "2021-03-12", "close": 63.08, "volume": 376764.0}, {"date": "2021-03-15", "close": 64.34, "volume": 344339.0}, {"date": "2021-03-16", "close": 63.66, "volume": 259203.0}, {"date": "2021-03-17", "close": 64.77, "volume": 322017.0}, {"date": "2021-03-18", "close": 64.47, "volume": 483282.0}, {"date": "2021-03-19", "close": 64.87, "volume": 630065.0}, {"date": "2021-03-22", "close": 64.56, "volume": 356962.0}, {"date": "2021-03-23", "close": 63.34, "volume": 315300.0}, {"date": "2021-03-24", "close": 63.99, "volume": 302409.0}, {"date": "2021-03-25", "close": 64.28, "volume": 591865.0}, {"date": "2021-03-26", "close": 64.79, "volume": 195991.0}, {"date": "2021-03-29", "close": 65.82, "volume": 240351.0}, {"date": "2021-03-30", "close": 66.0, "volume": 215353.0}, {"date": "2021-03-31", "close": 65.94, "volume": 410739.0}, {"date": "2021-04-01", "close": 66.87, "volume": 326117.0}, {"date": "2021-04-05", "close": 67.88, "volume": 347699.0}, {"date": "2021-04-06", "close": 68.1, "volume": 323311.0}, {"date": "2021-04-07", "close": 67.21, "volume": 242769.0}, {"date": "2021-04-08", "close": 67.71, "volume": 462370.0}, {"date": "2021-04-09", "close": 67.32, "volume": 223795.0}, {"date": "2021-04-12", "close": 67.95, "volume": 237528.0}, {"date": "2021-04-13", "close": 67.03, "volume": 261651.0}, {"date": "2021-04-14", "close": 67.25, "volume": 390381.0}, {"date": "2021-04-15", "close": 67.56, "volume": 273341.0}, {"date": "2021-04-16", "close": 68.02, "volume": 203812.0}, {"date": "2021-04-19", "close": 67.67, "volume": 198715.0}, {"date": "2021-04-20", "close": 67.35, "volume": 273173.0}, {"date": "2021-04-21", "close": 67.77, "volume": 359826.0}, {"date": "2021-04-22", "close": 67.18, "volume": 412957.0}, {"date": "2021-04-23", "close": 67.37, "volume": 199344.0}, {"date": "2021-04-26", "close": 67.19, "volume": 394341.0}, {"date": "2021-04-27", "close": 67.58, "volume": 252131.0}, {"date": "2021-04-28", "close": 67.25, "volume": 249891.0}, {"date": "2021-04-29", "close": 67.67, "volume": 388345.0}, {"date": "2021-04-30", "close": 66.92, "volume": 308021.0}, {"date": "2021-05-03", "close": 67.27, "volume": 334578.0}, {"date": "2021-05-04", "close": 67.18, "volume": 311823.0}, {"date": "2021-05-05", "close": 65.62, "volume": 303017.0}, {"date": "2021-05-06", "close": 65.38, "volume": 252493.0}, {"date": "2021-05-07", "close": 66.0, "volume": 330679.0}, {"date": "2021-05-10", "close": 65.85, "volume": 190507.0}, {"date": "2021-05-11", "close": 65.13, "volume": 344345.0}, {"date": "2021-05-12", "close": 63.31, "volume": 241810.0}, {"date": "2021-05-13", "close": 63.59, "volume": 353527.0}, {"date": "2021-05-14", "close": 65.01, "volume": 295990.0}, {"date": "2021-05-17", "close": 64.44, "volume": 141648.0}, {"date": "2021-05-18", "close": 62.47, "volume": 299166.0}, {"date": "2021-05-19", "close": 62.04, "volume": 221594.0}, {"date": "2021-05-20", "close": 62.35, "volume": 195510.0}, {"date": "2021-05-21", "close": 62.43, "volume": 151408.0}, {"date": "2021-05-24", "close": 61.98, "volume": 198727.0}, {"date": "2021-05-25", "close": 62.0, "volume": 233330.0}, {"date": "2021-05-26", "close": 62.38, "volume": 193703.0}, {"date": "2021-05-27", "close": 62.55, "volume": 333959.0}, {"date": "2021-05-28", "close": 62.54, "volume": 177120.0}, {"date": "2021-06-01", "close": 63.1, "volume": 269145.0}, {"date": "2021-06-02", "close": 63.25, "volume": 221374.0}, {"date": "2021-06-03", "close": 63.62, "volume": 355089.0}, {"date": "2021-06-04", "close": 63.99, "volume": 201222.0}, {"date": "2021-06-07", "close": 64.14, "volume": 249852.0}, {"date": "2021-06-08", "close": 64.12, "volume": 209467.0}, {"date": "2021-06-09", "close": 64.17, "volume": 211876.0}, {"date": "2021-06-10", "close": 63.89, "volume": 184619.0}, {"date": "2021-06-11", "close": 64.05, "volume": 280911.0}, {"date": "2021-06-14", "close": 64.28, "volume": 611432.0}, {"date": "2021-06-15", "close": 63.65, "volume": 243501.0}, {"date": "2021-06-16", "close": 62.72, "volume": 358414.0}, {"date": "2021-06-17", "close": 60.44, "volume": 486473.0}, {"date": "2021-06-18", "close": 59.21, "volume": 646246.0}, {"date": "2021-06-21", "close": 60.46, "volume": 643682.0}, {"date": "2021-06-22", "close": 60.01, "volume": 326576.0}, {"date": "2021-06-23", "close": 58.86, "volume": 300783.0}, {"date": "2021-06-24", "close": 58.74, "volume": 241196.0}, {"date": "2021-06-25", "close": 59.28, "volume": 780895.0}, {"date": "2021-06-28", "close": 58.35, "volume": 244103.0}, {"date": "2021-06-29", "close": 57.67, "volume": 259180.0}, {"date": "2021-06-30", "close": 58.12, "volume": 258160.0}, {"date": "2021-07-01", "close": 58.12, "volume": 173286.0}, {"date": "2021-07-02", "close": 58.52, "volume": 257982.0}, {"date": "2021-07-06", "close": 58.15, "volume": 242657.0}, {"date": "2021-07-07", "close": 58.18, "volume": 328285.0}, {"date": "2021-07-08", "close": 57.24, "volume": 446839.0}, {"date": "2021-07-09", "close": 58.39, "volume": 504439.0}, {"date": "2021-07-12", "close": 58.01, "volume": 271548.0}, {"date": "2021-07-13", "close": 57.95, "volume": 289121.0}, {"date": "2021-07-14", "close": 57.3, "volume": 270446.0}, {"date": "2021-07-15", "close": 57.05, "volume": 164940.0}, {"date": "2021-07-16", "close": 57.17, "volume": 279863.0}, {"date": "2021-07-19", "close": 55.35, "volume": 399668.0}, {"date": "2021-07-20", "close": 58.07, "volume": 590470.0}, {"date": "2021-07-21", "close": 57.83, "volume": 314195.0}, {"date": "2021-07-22", "close": 57.47, "volume": 165740.0}, {"date": "2021-07-23", "close": 57.7, "volume": 156869.0}, {"date": "2021-07-26", "close": 57.6, "volume": 200490.0}, {"date": "2021-07-27", "close": 57.36, "volume": 187233.0}, {"date": "2021-07-28", "close": 57.5, "volume": 140985.0}, {"date": "2021-07-29", "close": 57.81, "volume": 203463.0}, {"date": "2021-07-30", "close": 57.43, "volume": 212426.0}, {"date": "2021-08-02", "close": 56.92, "volume": 248587.0}, {"date": "2021-08-03", "close": 55.17, "volume": 892411.0}, {"date": "2021-08-04", "close": 52.88, "volume": 578869.0}, {"date": "2021-08-05", "close": 52.65, "volume": 721107.0}, {"date": "2021-08-06", "close": 53.94, "volume": 358279.0}, {"date": "2021-08-09", "close": 54.19, "volume": 403068.0}, {"date": "2021-08-10", "close": 55.38, "volume": 412074.0}, {"date": "2021-08-11", "close": 55.66, "volume": 257570.0}, {"date": "2021-08-12", "close": 55.66, "volume": 253509.0}, {"date": "2021-08-13", "close": 55.28, "volume": 325841.0}, {"date": "2021-08-16", "close": 55.39, "volume": 466569.0}, {"date": "2021-08-17", "close": 55.66, "volume": 322765.0}, {"date": "2021-08-18", "close": 54.88, "volume": 383604.0}, {"date": "2021-08-19", "close": 53.9, "volume": 512036.0}, {"date": "2021-08-20", "close": 55.84, "volume": 1735622.0}, {"date": "2021-08-23", "close": 56.43, "volume": 358744.0}, {"date": "2021-08-24", "close": 57.26, "volume": 337455.0}, {"date": "2021-08-25", "close": 57.61, "volume": 465162.0}, {"date": "2021-08-26", "close": 57.49, "volume": 336721.0}, {"date": "2021-08-27", "close": 57.47, "volume": 371424.0}, {"date": "2021-08-30", "close": 57.0, "volume": 295380.0}, {"date": "2021-08-31", "close": 57.43, "volume": 299235.0}, {"date": "2021-09-01", "close": 57.05, "volume": 696316.0}, {"date": "2021-09-02", "close": 57.66, "volume": 1385250.0}, {"date": "2021-09-03", "close": 57.48, "volume": 427902.0}, {"date": "2021-09-07", "close": 57.4, "volume": 483320.0}, {"date": "2021-09-08", "close": 57.04, "volume": 312339.0}, {"date": "2021-09-09", "close": 56.87, "volume": 338935.0}, {"date": "2021-09-10", "close": 56.5, "volume": 402418.0}, {"date": "2021-09-13", "close": 56.95, "volume": 312875.0}, {"date": "2021-09-14", "close": 54.61, "volume": 469999.0}, {"date": "2021-09-15", "close": 54.71, "volume": 440141.0}, {"date": "2021-09-16", "close": 55.36, "volume": 637065.0}, {"date": "2021-09-17", "close": 55.2, "volume": 986694.0}, {"date": "2021-09-20", "close": 54.79, "volume": 494366.0}, {"date": "2021-09-21", "close": 54.68, "volume": 330832.0}, {"date": "2021-09-22", "close": 54.55, "volume": 323921.0}, {"date": "2021-09-23", "close": 55.57, "volume": 338322.0}, {"date": "2021-09-24", "close": 55.31, "volume": 306456.0}, {"date": "2021-09-27", "close": 55.79, "volume": 324108.0}, {"date": "2021-09-28", "close": 54.97, "volume": 318369.0}, {"date": "2021-09-29", "close": 54.38, "volume": 285430.0}, {"date": "2021-09-30", "close": 53.86, "volume": 266582.0}, {"date": "2021-10-01", "close": 55.03, "volume": 505504.0}, {"date": "2021-10-04", "close": 55.85, "volume": 630495.0}, {"date": "2021-10-05", "close": 56.92, "volume": 626035.0}, {"date": "2021-10-06", "close": 57.75, "volume": 402893.0}, {"date": "2021-10-07", "close": 58.02, "volume": 304896.0}, {"date": "2021-10-08", "close": 57.69, "volume": 381705.0}, {"date": "2021-10-11", "close": 58.11, "volume": 301840.0}, {"date": "2021-10-12", "close": 58.22, "volume": 262944.0}, {"date": "2021-10-13", "close": 56.2, "volume": 515487.0}, {"date": "2021-10-14", "close": 56.87, "volume": 294146.0}, {"date": "2021-10-15", "close": 56.43, "volume": 301498.0}, {"date": "2021-10-18", "close": 56.55, "volume": 321921.0}, {"date": "2021-10-19", "close": 56.78, "volume": 227418.0}, {"date": "2021-10-20", "close": 57.96, "volume": 366706.0}, {"date": "2021-10-21", "close": 58.16, "volume": 159143.0}, {"date": "2021-10-22", "close": 58.12, "volume": 309001.0}, {"date": "2021-10-25", "close": 58.32, "volume": 730901.0}, {"date": "2021-10-26", "close": 57.15, "volume": 464274.0}, {"date": "2021-10-27", "close": 55.88, "volume": 253634.0}, {"date": "2021-10-28", "close": 57.0, "volume": 1510068.0}, {"date": "2021-10-29", "close": 56.74, "volume": 453308.0}, {"date": "2021-11-01", "close": 57.61, "volume": 410167.0}, {"date": "2021-11-02", "close": 53.23, "volume": 1105754.0}, {"date": "2021-11-03", "close": 54.85, "volume": 537065.0}, {"date": "2021-11-04", "close": 54.37, "volume": 430070.0}, {"date": "2021-11-05", "close": 55.08, "volume": 599698.0}, {"date": "2021-11-08", "close": 53.48, "volume": 479719.0}, {"date": "2021-11-09", "close": 53.19, "volume": 470254.0}, {"date": "2021-11-10", "close": 52.66, "volume": 548563.0}, {"date": "2021-11-11", "close": 52.07, "volume": 314382.0}, {"date": "2021-11-12", "close": 53.24, "volume": 367282.0}, {"date": "2021-11-15", "close": 53.36, "volume": 291014.0}, {"date": "2021-11-16", "close": 52.05, "volume": 496135.0}, {"date": "2021-11-17", "close": 51.72, "volume": 391362.0}, {"date": "2021-11-18", "close": 51.47, "volume": 521953.0}, {"date": "2021-11-19", "close": 51.36, "volume": 376797.0}, {"date": "2021-11-22", "close": 51.41, "volume": 848280.0}, {"date": "2021-11-23", "close": 51.23, "volume": 1905178.0}, {"date": "2021-11-24", "close": 50.5, "volume": 1462567.0}, {"date": "2021-11-26", "close": 49.35, "volume": 431726.0}, {"date": "2021-11-29", "close": 48.57, "volume": 705488.0}, {"date": "2021-11-30", "close": 47.7, "volume": 1440438.0}, {"date": "2021-12-01", "close": 46.81, "volume": 4265218.0}, {"date": "2021-12-02", "close": 48.17, "volume": 2742614.0}, {"date": "2021-12-03", "close": 47.49, "volume": 1071060.0}, {"date": "2021-12-06", "close": 48.45, "volume": 1343711.0}, {"date": "2021-12-07", "close": 48.27, "volume": 803365.0}, {"date": "2021-12-08", "close": 48.22, "volume": 956177.0}, {"date": "2021-12-09", "close": 47.89, "volume": 1081958.0}, {"date": "2021-12-10", "close": 47.83, "volume": 633221.0}, {"date": "2021-12-13", "close": 47.8, "volume": 702222.0}, {"date": "2021-12-14", "close": 47.66, "volume": 734184.0}, {"date": "2021-12-15", "close": 48.07, "volume": 703139.0}, {"date": "2021-12-16", "close": 47.89, "volume": 973610.0}, {"date": "2021-12-17", "close": 47.39, "volume": 1226331.0}, {"date": "2021-12-20", "close": 46.25, "volume": 948660.0}, {"date": "2021-12-21", "close": 47.55, "volume": 555924.0}, {"date": "2021-12-22", "close": 47.17, "volume": 339438.0}, {"date": "2021-12-23", "close": 47.85, "volume": 368861.0}, {"date": "2021-12-27", "close": 47.96, "volume": 369266.0}, {"date": "2021-12-28", "close": 48.18, "volume": 601444.0}, {"date": "2021-12-29", "close": 48.19, "volume": 264837.0}, {"date": "2021-12-30", "close": 48.02, "volume": 291336.0}, {"date": "2021-12-31", "close": 47.88, "volume": 419860.0}, {"date": "2022-01-03", "close": 48.53, "volume": 430061.0}, {"date": "2022-01-04", "close": 49.18, "volume": 732125.0}, {"date": "2022-01-05", "close": 47.84, "volume": 569626.0}, {"date": "2022-01-06", "close": 48.2, "volume": 536631.0}, {"date": "2022-01-07", "close": 49.03, "volume": 562855.0}, {"date": "2022-01-10", "close": 48.3, "volume": 757216.0}, {"date": "2022-01-11", "close": 48.82, "volume": 540481.0}, {"date": "2022-01-12", "close": 48.14, "volume": 522675.0}, {"date": "2022-01-13", "close": 48.13, "volume": 1055016.0}, {"date": "2022-01-14", "close": 48.3, "volume": 1284332.0}, {"date": "2022-01-18", "close": 48.46, "volume": 660275.0}, {"date": "2022-01-19", "close": 49.18, "volume": 718260.0}, {"date": "2022-01-20", "close": 48.62, "volume": 693279.0}, {"date": "2022-01-21", "close": 48.42, "volume": 983103.0}, {"date": "2022-01-24", "close": 48.04, "volume": 940348.0}, {"date": "2022-01-25", "close": 47.65, "volume": 699173.0}, {"date": "2022-01-26", "close": 45.57, "volume": 1190568.0}, {"date": "2022-01-27", "close": 44.23, "volume": 1138428.0}, {"date": "2022-01-28", "close": 43.62, "volume": 1620227.0}, {"date": "2022-01-31", "close": 44.51, "volume": 893141.0}, {"date": "2022-02-01", "close": 44.26, "volume": 735647.0}, {"date": "2022-02-02", "close": 44.38, "volume": 578250.0}, {"date": "2022-02-03", "close": 44.04, "volume": 504082.0}, {"date": "2022-02-04", "close": 43.34, "volume": 700723.0}, {"date": "2022-02-07", "close": 43.72, "volume": 503847.0}, {"date": "2022-02-08", "close": 44.2, "volume": 512070.0}, {"date": "2022-02-09", "close": 45.31, "volume": 470097.0}, {"date": "2022-02-10", "close": 43.78, "volume": 342601.0}, {"date": "2022-02-11", "close": 44.15, "volume": 558327.0}, {"date": "2022-02-14", "close": 44.08, "volume": 889679.0}, {"date": "2022-02-15", "close": 44.79, "volume": 683620.0}, {"date": "2022-02-16", "close": 44.76, "volume": 768252.0}, {"date": "2022-02-17", "close": 44.48, "volume": 638171.0}, {"date": "2022-02-18", "close": 43.84, "volume": 732227.0}, {"date": "2022-02-22", "close": 42.78, "volume": 805610.0}, {"date": "2022-02-23", "close": 45.15, "volume": 1366421.0}, {"date": "2022-02-24", "close": 48.6, "volume": 1817967.0}, {"date": "2022-02-25", "close": 49.59, "volume": 1058490.0}, {"date": "2022-02-28", "close": 53.42, "volume": 2774886.0}, {"date": "2022-03-01", "close": 54.04, "volume": 1400910.0}, {"date": "2022-03-02", "close": 53.03, "volume": 1480080.0}, {"date": "2022-03-03", "close": 53.18, "volume": 987711.0}, {"date": "2022-03-04", "close": 53.29, "volume": 739193.0}, {"date": "2022-03-07", "close": 55.73, "volume": 1732751.0}, {"date": "2022-03-08", "close": 53.68, "volume": 1610415.0}, {"date": "2022-03-09", "close": 52.92, "volume": 1114835.0}, {"date": "2022-03-10", "close": 53.41, "volume": 924435.0}, {"date": "2022-03-11", "close": 52.6, "volume": 638985.0}, {"date": "2022-03-14", "close": 51.96, "volume": 1344832.0}, {"date": "2022-03-15", "close": 52.95, "volume": 1183234.0}, {"date": "2022-03-16", "close": 52.49, "volume": 1121888.0}, {"date": "2022-03-17", "close": 53.41, "volume": 697424.0}, {"date": "2022-03-18", "close": 54.01, "volume": 1226531.0}, {"date": "2022-03-21", "close": 54.46, "volume": 490982.0}, {"date": "2022-03-22", "close": 54.78, "volume": 864334.0}, {"date": "2022-03-23", "close": 54.75, "volume": 329467.0}, {"date": "2022-03-24", "close": 54.78, "volume": 403451.0}, {"date": "2022-03-25", "close": 55.37, "volume": 417668.0}, {"date": "2022-03-28", "close": 54.59, "volume": 484137.0}, {"date": "2022-03-29", "close": 54.03, "volume": 429005.0}, {"date": "2022-03-30", "close": 54.96, "volume": 398556.0}, {"date": "2022-03-31", "close": 53.86, "volume": 536681.0}, {"date": "2022-04-01", "close": 54.18, "volume": 497274.0}, {"date": "2022-04-04", "close": 54.01, "volume": 525258.0}, {"date": "2022-04-05", "close": 53.42, "volume": 911977.0}, {"date": "2022-04-06", "close": 53.98, "volume": 658802.0}, {"date": "2022-04-07", "close": 55.41, "volume": 474407.0}, {"date": "2022-04-08", "close": 54.94, "volume": 547302.0}, {"date": "2022-04-11", "close": 54.65, "volume": 377215.0}, {"date": "2022-04-12", "close": 54.75, "volume": 473770.0}, {"date": "2022-04-13", "close": 54.95, "volume": 364641.0}, {"date": "2022-04-14", "close": 55.83, "volume": 404712.0}, {"date": "2022-04-18", "close": 55.94, "volume": 617314.0}, {"date": "2022-04-19", "close": 56.24, "volume": 432981.0}, {"date": "2022-04-20", "close": 56.66, "volume": 443299.0}, {"date": "2022-04-21", "close": 55.45, "volume": 769802.0}, {"date": "2022-04-22", "close": 54.65, "volume": 485075.0}, {"date": "2022-04-25", "close": 53.37, "volume": 528081.0}, {"date": "2022-04-26", "close": 52.27, "volume": 416604.0}, {"date": "2022-04-27", "close": 52.15, "volume": 451712.0}, {"date": "2022-04-28", "close": 52.78, "volume": 441016.0}, {"date": "2022-04-29", "close": 51.92, "volume": 1181023.0}, {"date": "2022-05-02", "close": 50.76, "volume": 521665.0}, {"date": "2022-05-03", "close": 50.75, "volume": 837088.0}, {"date": "2022-05-04", "close": 52.46, "volume": 417446.0}, {"date": "2022-05-05", "close": 51.19, "volume": 473664.0}, {"date": "2022-05-06", "close": 50.33, "volume": 518019.0}, {"date": "2022-05-09", "close": 47.85, "volume": 628773.0}, {"date": "2022-05-10", "close": 48.14, "volume": 963670.0}, {"date": "2022-05-11", "close": 46.44, "volume": 527000.0}, {"date": "2022-05-12", "close": 47.36, "volume": 595106.0}, {"date": "2022-05-13", "close": 48.75, "volume": 529329.0}, {"date": "2022-05-16", "close": 49.35, "volume": 369043.0}, {"date": "2022-05-17", "close": 50.29, "volume": 341282.0}, {"date": "2022-05-18", "close": 50.01, "volume": 387354.0}, {"date": "2022-05-19", "close": 50.12, "volume": 491961.0}, {"date": "2022-05-20", "close": 49.3, "volume": 492999.0}, {"date": "2022-05-23", "close": 49.61, "volume": 263787.0}, {"date": "2022-05-24", "close": 50.28, "volume": 264066.0}, {"date": "2022-05-25", "close": 50.3, "volume": 688145.0}, {"date": "2022-05-26", "close": 50.62, "volume": 293202.0}, {"date": "2022-05-27", "close": 51.75, "volume": 290535.0}, {"date": "2022-05-31", "close": 51.2, "volume": 286067.0}, {"date": "2022-06-01", "close": 50.32, "volume": 430846.0}, {"date": "2022-06-02", "close": 50.85, "volume": 519320.0}, {"date": "2022-06-03", "close": 51.26, "volume": 225231.0}, {"date": "2022-06-06", "close": 51.61, "volume": 333735.0}, {"date": "2022-06-07", "close": 52.28, "volume": 335072.0}, {"date": "2022-06-08", "close": 51.62, "volume": 304956.0}, {"date": "2022-06-09", "close": 54.13, "volume": 832494.0}, {"date": "2022-06-10", "close": 53.1, "volume": 833967.0}, {"date": "2022-06-13", "close": 52.19, "volume": 932283.0}, {"date": "2022-06-14", "close": 51.79, "volume": 749483.0}, {"date": "2022-06-15", "close": 51.23, "volume": 687543.0}, {"date": "2022-06-16", "close": 49.29, "volume": 566481.0}, {"date": "2022-06-17", "close": 49.91, "volume": 1667433.0}, {"date": "2022-06-21", "close": 50.59, "volume": 539250.0}, {"date": "2022-06-22", "close": 50.26, "volume": 651219.0}, {"date": "2022-06-23", "close": 50.57, "volume": 462614.0}, {"date": "2022-06-24", "close": 53.17, "volume": 1244494.0}, {"date": "2022-06-27", "close": 53.79, "volume": 380501.0}, {"date": "2022-06-28", "close": 53.14, "volume": 346891.0}, {"date": "2022-06-29", "close": 53.52, "volume": 479583.0}, {"date": "2022-06-30", "close": 55.09, "volume": 609351.0}, {"date": "2022-07-01", "close": 56.44, "volume": 780768.0}, {"date": "2022-07-05", "close": 54.7, "volume": 701959.0}, {"date": "2022-07-06", "close": 55.75, "volume": 644462.0}, {"date": "2022-07-07", "close": 56.29, "volume": 412429.0}, {"date": "2022-07-08", "close": 56.48, "volume": 628015.0}, {"date": "2022-07-11", "close": 55.94, "volume": 358422.0}, {"date": "2022-07-12", "close": 55.05, "volume": 587471.0}, {"date": "2022-07-13", "close": 54.58, "volume": 432912.0}, {"date": "2022-07-14", "close": 54.04, "volume": 379961.0}, {"date": "2022-07-15", "close": 54.15, "volume": 332557.0}, {"date": "2022-07-18", "close": 53.02, "volume": 439495.0}, {"date": "2022-07-19", "close": 54.63, "volume": 561534.0}, {"date": "2022-07-20", "close": 54.63, "volume": 372850.0}, {"date": "2022-07-21", "close": 55.24, "volume": 590573.0}, {"date": "2022-07-22", "close": 54.77, "volume": 334842.0}, {"date": "2022-07-25", "close": 54.92, "volume": 287824.0}, {"date": "2022-07-26", "close": 54.8, "volume": 407031.0}, {"date": "2022-07-27", "close": 54.54, "volume": 428425.0}, {"date": "2022-07-28", "close": 55.62, "volume": 678072.0}, {"date": "2022-07-29", "close": 56.68, "volume": 620032.0}, {"date": "2022-08-01", "close": 56.84, "volume": 417263.0}, {"date": "2022-08-02", "close": 56.66, "volume": 467416.0}, {"date": "2022-08-03", "close": 56.22, "volume": 412619.0}, {"date": "2022-08-04", "close": 56.21, "volume": 430834.0}, {"date": "2022-08-05", "close": 56.19, "volume": 642265.0}, {"date": "2022-08-08", "close": 55.94, "volume": 669643.0}, {"date": "2022-08-09", "close": 55.63, "volume": 701288.0}, {"date": "2022-08-10", "close": 55.26, "volume": 1102523.0}, {"date": "2022-08-11", "close": 53.87, "volume": 1400824.0}, {"date": "2022-08-12", "close": 54.8, "volume": 466294.0}, {"date": "2022-08-15", "close": 54.92, "volume": 596062.0}, {"date": "2022-08-16", "close": 54.56, "volume": 408964.0}, {"date": "2022-08-17", "close": 54.15, "volume": 400498.0}, {"date": "2022-08-18", "close": 54.31, "volume": 484645.0}, {"date": "2022-08-19", "close": 53.74, "volume": 433222.0}, {"date": "2022-08-22", "close": 53.03, "volume": 501255.0}, {"date": "2022-08-23", "close": 53.15, "volume": 476173.0}, {"date": "2022-08-24", "close": 53.58, "volume": 539447.0}, {"date": "2022-08-25", "close": 54.31, "volume": 238484.0}, {"date": "2022-08-26", "close": 53.05, "volume": 306052.0}, {"date": "2022-08-29", "close": 53.08, "volume": 415187.0}, {"date": "2022-08-30", "close": 52.5, "volume": 795984.0}, {"date": "2022-08-31", "close": 52.13, "volume": 355828.0}, {"date": "2022-09-01", "close": 51.73, "volume": 532443.0}, {"date": "2022-09-02", "close": 51.42, "volume": 337888.0}, {"date": "2022-09-06", "close": 51.48, "volume": 441154.0}, {"date": "2022-09-07", "close": 54.07, "volume": 751266.0}, {"date": "2022-09-08", "close": 53.0, "volume": 535509.0}, {"date": "2022-09-09", "close": 54.42, "volume": 471819.0}, {"date": "2022-09-12", "close": 54.6, "volume": 463598.0}, {"date": "2022-09-13", "close": 53.07, "volume": 328749.0}, {"date": "2022-09-14", "close": 54.28, "volume": 476009.0}, {"date": "2022-09-15", "close": 53.91, "volume": 561776.0}, {"date": "2022-09-16", "close": 52.65, "volume": 744086.0}, {"date": "2022-09-19", "close": 53.27, "volume": 324529.0}, {"date": "2022-09-20", "close": 52.64, "volume": 333592.0}, {"date": "2022-09-21", "close": 52.03, "volume": 337450.0}, {"date": "2022-09-22", "close": 51.6, "volume": 300802.0}, {"date": "2022-09-23", "close": 50.62, "volume": 550626.0}, {"date": "2022-09-26", "close": 50.52, "volume": 729632.0}, {"date": "2022-09-27", "close": 50.75, "volume": 798962.0}, {"date": "2022-09-28", "close": 51.47, "volume": 599586.0}, {"date": "2022-09-29", "close": 50.85, "volume": 599514.0}, {"date": "2022-09-30", "close": 50.37, "volume": 398447.0}, {"date": "2022-10-03", "close": 51.7, "volume": 440239.0}, {"date": "2022-10-04", "close": 53.56, "volume": 651615.0}, {"date": "2022-10-05", "close": 52.37, "volume": 396577.0}, {"date": "2022-10-06", "close": 52.64, "volume": 528973.0}, {"date": "2022-10-07", "close": 52.16, "volume": 336287.0}, {"date": "2022-10-10", "close": 52.38, "volume": 323048.0}, {"date": "2022-10-11", "close": 52.97, "volume": 454262.0}, {"date": "2022-10-12", "close": 51.82, "volume": 426739.0}, {"date": "2022-10-13", "close": 52.79, "volume": 565660.0}, {"date": "2022-10-14", "close": 52.06, "volume": 361188.0}, {"date": "2022-10-17", "close": 52.64, "volume": 370537.0}, {"date": "2022-10-18", "close": 54.79, "volume": 796673.0}, {"date": "2022-10-19", "close": 54.66, "volume": 391730.0}, {"date": "2022-10-20", "close": 54.27, "volume": 288598.0}, {"date": "2022-10-21", "close": 55.45, "volume": 378615.0}, {"date": "2022-10-24", "close": 55.72, "volume": 236527.0}, {"date": "2022-10-25", "close": 55.96, "volume": 371092.0}, {"date": "2022-10-26", "close": 55.87, "volume": 325872.0}, {"date": "2022-10-27", "close": 55.86, "volume": 491599.0}, {"date": "2022-10-28", "close": 57.43, "volume": 671080.0}, {"date": "2022-10-31", "close": 56.98, "volume": 741340.0}, {"date": "2022-11-01", "close": 57.63, "volume": 567968.0}, {"date": "2022-11-02", "close": 57.0, "volume": 460274.0}, {"date": "2022-11-03", "close": 56.7, "volume": 348808.0}, {"date": "2022-11-04", "close": 56.59, "volume": 333469.0}, {"date": "2022-11-07", "close": 57.47, "volume": 447006.0}, {"date": "2022-11-08", "close": 56.98, "volume": 744710.0}, {"date": "2022-11-09", "close": 58.23, "volume": 455086.0}, {"date": "2022-11-10", "close": 62.17, "volume": 1341967.0}, {"date": "2022-11-11", "close": 60.39, "volume": 1455208.0}, {"date": "2022-11-14", "close": 58.5, "volume": 657464.0}, {"date": "2022-11-15", "close": 59.51, "volume": 970505.0}, {"date": "2022-11-16", "close": 59.68, "volume": 622454.0}, {"date": "2022-11-17", "close": 58.95, "volume": 417130.0}, {"date": "2022-11-18", "close": 59.0, "volume": 515548.0}, {"date": "2022-11-21", "close": 59.02, "volume": 531167.0}, {"date": "2022-11-22", "close": 59.0, "volume": 743004.0}, {"date": "2022-11-23", "close": 60.3, "volume": 2019467.0}, {"date": "2022-11-25", "close": 60.94, "volume": 150517.0}, {"date": "2022-11-28", "close": 60.03, "volume": 391577.0}, {"date": "2022-11-29", "close": 60.05, "volume": 246844.0}, {"date": "2022-11-30", "close": 60.89, "volume": 352024.0}, {"date": "2022-12-01", "close": 61.25, "volume": 423014.0}, {"date": "2022-12-02", "close": 62.23, "volume": 396578.0}, {"date": "2022-12-05", "close": 61.38, "volume": 233704.0}, {"date": "2022-12-06", "close": 60.79, "volume": 624938.0}, {"date": "2022-12-07", "close": 59.35, "volume": 453077.0}, {"date": "2022-12-08", "close": 60.53, "volume": 642044.0}, {"date": "2022-12-09", "close": 59.68, "volume": 317397.0}, {"date": "2022-12-12", "close": 60.42, "volume": 304449.0}, {"date": "2022-12-13", "close": 59.84, "volume": 697817.0}, {"date": "2022-12-14", "close": 59.71, "volume": 301164.0}, {"date": "2022-12-15", "close": 58.68, "volume": 401275.0}, {"date": "2022-12-16", "close": 58.96, "volume": 666038.0}, {"date": "2022-12-19", "close": 57.82, "volume": 621602.0}, {"date": "2022-12-20", "close": 57.49, "volume": 469988.0}, {"date": "2022-12-21", "close": 58.68, "volume": 313320.0}, {"date": "2022-12-22", "close": 58.05, "volume": 349550.0}, {"date": "2022-12-23", "close": 58.24, "volume": 240878.0}, {"date": "2022-12-27", "close": 58.16, "volume": 231728.0}, {"date": "2022-12-28", "close": 57.56, "volume": 219328.0}, {"date": "2022-12-29", "close": 57.91, "volume": 289344.0}, {"date": "2022-12-30", "close": 58.08, "volume": 297061.0}, {"date": "2023-01-03", "close": 57.6, "volume": 452587.0}, {"date": "2023-01-04", "close": 57.53, "volume": 307577.0}, {"date": "2023-01-05", "close": 56.87, "volume": 493088.0}, {"date": "2023-01-06", "close": 58.03, "volume": 440675.0}, {"date": "2023-01-09", "close": 57.28, "volume": 389669.0}, {"date": "2023-01-10", "close": 57.67, "volume": 417082.0}, {"date": "2023-01-11", "close": 59.02, "volume": 434592.0}, {"date": "2023-01-12", "close": 58.65, "volume": 323826.0}, {"date": "2023-01-13", "close": 57.51, "volume": 983710.0}, {"date": "2023-01-17", "close": 57.19, "volume": 417902.0}, {"date": "2023-01-18", "close": 56.28, "volume": 894596.0}, {"date": "2023-01-19", "close": 55.6, "volume": 526173.0}, {"date": "2023-01-20", "close": 56.54, "volume": 482220.0}, {"date": "2023-01-23", "close": 57.64, "volume": 461471.0}, {"date": "2023-01-24", "close": 58.72, "volume": 330122.0}, {"date": "2023-01-25", "close": 60.5, "volume": 781605.0}, {"date": "2023-01-26", "close": 60.95, "volume": 479704.0}, {"date": "2023-01-27", "close": 61.17, "volume": 382331.0}, {"date": "2023-01-30", "close": 60.05, "volume": 282667.0}, {"date": "2023-01-31", "close": 60.86, "volume": 358012.0}, {"date": "2023-02-01", "close": 60.55, "volume": 480607.0}, {"date": "2023-02-02", "close": 61.01, "volume": 1127974.0}, {"date": "2023-02-03", "close": 60.29, "volume": 260209.0}, {"date": "2023-02-06", "close": 60.11, "volume": 646981.0}, {"date": "2023-02-07", "close": 60.55, "volume": 465216.0}, {"date": "2023-02-08", "close": 59.51, "volume": 302726.0}, {"date": "2023-02-09", "close": 59.0, "volume": 360294.0}, {"date": "2023-02-10", "close": 59.73, "volume": 223548.0}, {"date": "2023-02-13", "close": 59.89, "volume": 385485.0}, {"date": "2023-02-14", "close": 59.9, "volume": 482607.0}, {"date": "2023-02-15", "close": 60.48, "volume": 303795.0}, {"date": "2023-02-16", "close": 60.38, "volume": 364778.0}, {"date": "2023-02-17", "close": 60.53, "volume": 455686.0}, {"date": "2023-02-21", "close": 59.65, "volume": 368415.0}, {"date": "2023-02-22", "close": 59.42, "volume": 378498.0}, {"date": "2023-02-23", "close": 59.34, "volume": 410259.0}, {"date": "2023-02-24", "close": 60.91, "volume": 1106503.0}, {"date": "2023-02-27", "close": 61.7, "volume": 713554.0}, {"date": "2023-02-28", "close": 61.11, "volume": 751975.0}, {"date": "2023-03-01", "close": 62.33, "volume": 679996.0}, {"date": "2023-03-02", "close": 62.45, "volume": 581584.0}, {"date": "2023-03-03", "close": 63.14, "volume": 784113.0}, {"date": "2023-03-06", "close": 61.81, "volume": 706431.0}, {"date": "2023-03-07", "close": 61.75, "volume": 319600.0}, {"date": "2023-03-08", "close": 62.74, "volume": 1063357.0}, {"date": "2023-03-09", "close": 63.23, "volume": 1505840.0}, {"date": "2023-03-10", "close": 61.24, "volume": 889435.0}, {"date": "2023-03-13", "close": 61.4, "volume": 1043174.0}, {"date": "2023-03-14", "close": 61.46, "volume": 1096917.0}, {"date": "2023-03-15", "close": 61.73, "volume": 901627.0}, {"date": "2023-03-16", "close": 62.92, "volume": 913205.0}, {"date": "2023-03-17", "close": 61.04, "volume": 720949.0}, {"date": "2023-03-20", "close": 61.87, "volume": 504413.0}, {"date": "2023-03-21", "close": 62.63, "volume": 399059.0}, {"date": "2023-03-22", "close": 61.01, "volume": 406287.0}, {"date": "2023-03-23", "close": 60.9, "volume": 303780.0}, {"date": "2023-03-24", "close": 61.26, "volume": 339715.0}, {"date": "2023-03-27", "close": 61.45, "volume": 486913.0}, {"date": "2023-03-28", "close": 62.29, "volume": 502049.0}, {"date": "2023-03-29", "close": 62.8, "volume": 604836.0}, {"date": "2023-03-30", "close": 62.53, "volume": 265203.0}, {"date": "2023-03-31", "close": 63.04, "volume": 310859.0}, {"date": "2023-04-03", "close": 63.59, "volume": 352647.0}, {"date": "2023-04-04", "close": 62.71, "volume": 334131.0}, {"date": "2023-04-05", "close": 62.45, "volume": 389112.0}, {"date": "2023-04-06", "close": 62.25, "volume": 326221.0}, {"date": "2023-04-10", "close": 62.9, "volume": 324780.0}, {"date": "2023-04-11", "close": 63.21, "volume": 331509.0}, {"date": "2023-04-12", "close": 63.94, "volume": 462418.0}, {"date": "2023-04-13", "close": 64.76, "volume": 579495.0}, {"date": "2023-04-14", "close": 64.06, "volume": 356932.0}, {"date": "2023-04-17", "close": 64.05, "volume": 354225.0}, {"date": "2023-04-18", "close": 64.38, "volume": 556257.0}, {"date": "2023-04-19", "close": 64.05, "volume": 354821.0}, {"date": "2023-04-20", "close": 63.81, "volume": 365317.0}, {"date": "2023-04-21", "close": 63.93, "volume": 519004.0}, {"date": "2023-04-24", "close": 64.19, "volume": 401598.0}, {"date": "2023-04-25", "close": 63.33, "volume": 456773.0}, {"date": "2023-04-26", "close": 63.37, "volume": 708788.0}, {"date": "2023-04-27", "close": 64.18, "volume": 397137.0}, {"date": "2023-04-28", "close": 64.58, "volume": 478548.0}, {"date": "2023-05-01", "close": 64.68, "volume": 563954.0}, {"date": "2023-05-02", "close": 64.26, "volume": 364626.0}, {"date": "2023-05-03", "close": 64.8, "volume": 607300.0}, {"date": "2023-05-04", "close": 64.11, "volume": 485478.0}, {"date": "2023-05-05", "close": 65.23, "volume": 609754.0}, {"date": "2023-05-08", "close": 65.08, "volume": 472731.0}, {"date": "2023-05-09", "close": 66.66, "volume": 1210496.0}, {"date": "2023-05-10", "close": 66.99, "volume": 707032.0}, {"date": "2023-05-11", "close": 66.48, "volume": 476260.0}, {"date": "2023-05-12", "close": 66.57, "volume": 420225.0}, {"date": "2023-05-15", "close": 67.06, "volume": 396715.0}, {"date": "2023-05-16", "close": 66.89, "volume": 308304.0}, {"date": "2023-05-17", "close": 66.93, "volume": 384746.0}, {"date": "2023-05-18", "close": 66.54, "volume": 446775.0}, {"date": "2023-05-19", "close": 66.15, "volume": 281733.0}, {"date": "2023-05-22", "close": 66.13, "volume": 272866.0}, {"date": "2023-05-23", "close": 65.17, "volume": 308870.0}, {"date": "2023-05-24", "close": 64.46, "volume": 363163.0}, {"date": "2023-05-25", "close": 62.48, "volume": 547301.0}, {"date": "2023-05-26", "close": 61.63, "volume": 569443.0}, {"date": "2023-05-30", "close": 61.06, "volume": 426977.0}, {"date": "2023-05-31", "close": 60.32, "volume": 429530.0}, {"date": "2023-06-01", "close": 61.46, "volume": 446420.0}, {"date": "2023-06-02", "close": 62.99, "volume": 531854.0}, {"date": "2023-06-05", "close": 64.55, "volume": 1216395.0}, {"date": "2023-06-06", "close": 64.08, "volume": 786805.0}, {"date": "2023-06-07", "close": 64.24, "volume": 873496.0}, {"date": "2023-06-08", "close": 64.65, "volume": 675037.0}, {"date": "2023-06-09", "close": 64.9, "volume": 645436.0}, {"date": "2023-06-12", "close": 66.69, "volume": 1095179.0}, {"date": "2023-06-13", "close": 67.55, "volume": 1114736.0}, {"date": "2023-06-14", "close": 67.42, "volume": 1012991.0}, {"date": "2023-06-15", "close": 67.73, "volume": 1026811.0}, {"date": "2023-06-16", "close": 69.73, "volume": 15142650.0}, {"date": "2023-06-20", "close": 68.8, "volume": 1884981.0}, {"date": "2023-06-21", "close": 68.74, "volume": 1071696.0}, {"date": "2023-06-22", "close": 68.62, "volume": 757114.0}, {"date": "2023-06-23", "close": 67.6, "volume": 1125894.0}, {"date": "2023-06-26", "close": 68.86, "volume": 926622.0}, {"date": "2023-06-27", "close": 69.84, "volume": 832049.0}, {"date": "2023-06-28", "close": 70.22, "volume": 726017.0}, {"date": "2023-06-29", "close": 71.38, "volume": 691096.0}, {"date": "2023-06-30", "close": 71.57, "volume": 622385.0}, {"date": "2023-07-03", "close": 71.38, "volume": 236902.0}, {"date": "2023-07-05", "close": 70.86, "volume": 536254.0}, {"date": "2023-07-06", "close": 70.9, "volume": 505597.0}, {"date": "2023-07-07", "close": 70.94, "volume": 444931.0}, {"date": "2023-07-10", "close": 71.24, "volume": 689033.0}, {"date": "2023-07-11", "close": 71.26, "volume": 900613.0}, {"date": "2023-07-12", "close": 70.87, "volume": 458286.0}, {"date": "2023-07-13", "close": 70.65, "volume": 434689.0}, {"date": "2023-07-14", "close": 69.11, "volume": 566650.0}, {"date": "2023-07-17", "close": 70.48, "volume": 422256.0}, {"date": "2023-07-18", "close": 69.97, "volume": 550914.0}, {"date": "2023-07-19", "close": 69.5, "volume": 600482.0}, {"date": "2023-07-20", "close": 70.35, "volume": 865955.0}, {"date": "2023-07-21", "close": 70.49, "volume": 469055.0}, {"date": "2023-07-24", "close": 69.85, "volume": 433792.0}, {"date": "2023-07-25", "close": 69.98, "volume": 537274.0}, {"date": "2023-07-26", "close": 69.93, "volume": 461800.0}, {"date": "2023-07-27", "close": 68.37, "volume": 594268.0}, {"date": "2023-07-28", "close": 68.7, "volume": 675725.0}, {"date": "2023-07-31", "close": 69.0, "volume": 913219.0}, {"date": "2023-08-01", "close": 69.36, "volume": 516145.0}, {"date": "2023-08-02", "close": 68.88, "volume": 587254.0}, {"date": "2023-08-03", "close": 68.62, "volume": 609076.0}, {"date": "2023-08-04", "close": 73.85, "volume": 2229465.0}, {"date": "2023-08-07", "close": 75.7, "volume": 1086969.0}, {"date": "2023-08-08", "close": 73.29, "volume": 1173640.0}, {"date": "2023-08-09", "close": 73.0, "volume": 628939.0}, {"date": "2023-08-10", "close": 73.1, "volume": 348538.0}, {"date": "2023-08-11", "close": 73.45, "volume": 340053.0}, {"date": "2023-08-14", "close": 74.0, "volume": 429175.0}, {"date": "2023-08-15", "close": 73.37, "volume": 366769.0}, {"date": "2023-08-16", "close": 72.28, "volume": 424627.0}, {"date": "2023-08-17", "close": 70.99, "volume": 442546.0}, {"date": "2023-08-18", "close": 71.46, "volume": 859762.0}, {"date": "2023-08-21", "close": 71.37, "volume": 776687.0}, {"date": "2023-08-22", "close": 72.62, "volume": 633470.0}, {"date": "2023-08-23", "close": 73.06, "volume": 391602.0}, {"date": "2023-08-24", "close": 72.78, "volume": 473521.0}, {"date": "2023-08-25", "close": 72.65, "volume": 303740.0}, {"date": "2023-08-28", "close": 73.71, "volume": 337129.0}, {"date": "2023-08-29", "close": 73.53, "volume": 259462.0}, {"date": "2023-08-30", "close": 73.91, "volume": 398119.0}, {"date": "2023-08-31", "close": 73.76, "volume": 324400.0}, {"date": "2023-09-01", "close": 73.97, "volume": 379690.0}, {"date": "2023-09-05", "close": 72.43, "volume": 425942.0}, {"date": "2023-09-06", "close": 72.23, "volume": 402386.0}, {"date": "2023-09-07", "close": 73.04, "volume": 420086.0}, {"date": "2023-09-08", "close": 72.1, "volume": 419799.0}, {"date": "2023-09-11", "close": 73.04, "volume": 381463.0}, {"date": "2023-09-12", "close": 73.38, "volume": 539535.0}, {"date": "2023-09-13", "close": 73.33, "volume": 466908.0}, {"date": "2023-09-14", "close": 74.34, "volume": 657850.0}, {"date": "2023-09-15", "close": 74.82, "volume": 1686775.0}, {"date": "2023-09-18", "close": 76.48, "volume": 896349.0}, {"date": "2023-09-19", "close": 75.19, "volume": 714135.0}, {"date": "2023-09-20", "close": 74.94, "volume": 533408.0}, {"date": "2023-09-21", "close": 74.16, "volume": 383782.0}, {"date": "2023-09-22", "close": 74.07, "volume": 420903.0}, {"date": "2023-09-25", "close": 74.81, "volume": 561039.0}, {"date": "2023-09-26", "close": 74.2, "volume": 569073.0}, {"date": "2023-09-27", "close": 74.38, "volume": 442582.0}, {"date": "2023-09-28", "close": 75.06, "volume": 433484.0}, {"date": "2023-09-29", "close": 74.98, "volume": 587321.0}, {"date": "2023-10-02", "close": 72.72, "volume": 504609.0}, {"date": "2023-10-03", "close": 72.84, "volume": 502234.0}, {"date": "2023-10-04", "close": 73.02, "volume": 487989.0}, {"date": "2023-10-05", "close": 72.76, "volume": 294305.0}, {"date": "2023-10-06", "close": 74.08, "volume": 500470.0}, {"date": "2023-10-09", "close": 77.47, "volume": 611475.0}, {"date": "2023-10-10", "close": 77.01, "volume": 573365.0}, {"date": "2023-10-11", "close": 77.38, "volume": 566647.0}, {"date": "2023-10-12", "close": 76.71, "volume": 355751.0}, {"date": "2023-10-13", "close": 77.36, "volume": 409891.0}, {"date": "2023-10-16", "close": 77.97, "volume": 487188.0}, {"date": "2023-10-17", "close": 78.29, "volume": 642395.0}, {"date": "2023-10-18", "close": 77.43, "volume": 524571.0}, {"date": "2023-10-19", "close": 77.18, "volume": 640803.0}, {"date": "2023-10-20", "close": 76.51, "volume": 598066.0}, {"date": "2023-10-23", "close": 75.0, "volume": 411340.0}, {"date": "2023-10-24", "close": 75.29, "volume": 396478.0}, {"date": "2023-10-25", "close": 75.53, "volume": 396170.0}, {"date": "2023-10-26", "close": 75.68, "volume": 421075.0}, {"date": "2023-10-27", "close": 74.01, "volume": 416292.0}, {"date": "2023-10-30", "close": 73.15, "volume": 560763.0}, {"date": "2023-10-31", "close": 74.28, "volume": 606936.0}, {"date": "2023-11-01", "close": 74.58, "volume": 1083224.0}, {"date": "2023-11-02", "close": 76.9, "volume": 948597.0}, {"date": "2023-11-03", "close": 76.13, "volume": 742245.0}, {"date": "2023-11-06", "close": 76.2, "volume": 574748.0}, {"date": "2023-11-07", "close": 76.06, "volume": 393753.0}, {"date": "2023-11-08", "close": 76.02, "volume": 330618.0}, {"date": "2023-11-09", "close": 75.27, "volume": 412091.0}, {"date": "2023-11-10", "close": 76.6, "volume": 641473.0}, {"date": "2023-11-13", "close": 76.85, "volume": 468670.0}, {"date": "2023-11-14", "close": 78.46, "volume": 334213.0}, {"date": "2023-11-15", "close": 76.39, "volume": 774562.0}, {"date": "2023-11-16", "close": 77.01, "volume": 532615.0}, {"date": "2023-11-17", "close": 77.34, "volume": 323435.0}, {"date": "2023-11-20", "close": 78.24, "volume": 503938.0}, {"date": "2023-11-21", "close": 77.86, "volume": 255586.0}, {"date": "2023-11-22", "close": 78.36, "volume": 171370.0}, {"date": "2023-11-24", "close": 78.82, "volume": 135493.0}, {"date": "2023-11-27", "close": 78.1, "volume": 294238.0}, {"date": "2023-11-28", "close": 77.19, "volume": 650575.0}, {"date": "2023-11-29", "close": 76.71, "volume": 465691.0}, {"date": "2023-11-30", "close": 78.03, "volume": 392469.0}, {"date": "2023-12-01", "close": 78.83, "volume": 258382.0}, {"date": "2023-12-04", "close": 81.45, "volume": 698859.0}, {"date": "2023-12-05", "close": 79.95, "volume": 541950.0}, {"date": "2023-12-06", "close": 80.6, "volume": 369910.0}, {"date": "2023-12-07", "close": 79.69, "volume": 338190.0}, {"date": "2023-12-08", "close": 79.24, "volume": 402292.0}, {"date": "2023-12-11", "close": 79.64, "volume": 697459.0}, {"date": "2023-12-12", "close": 80.01, "volume": 460520.0}, {"date": "2023-12-13", "close": 79.89, "volume": 467983.0}, {"date": "2023-12-14", "close": 77.32, "volume": 1001728.0}, {"date": "2023-12-15", "close": 76.58, "volume": 1583042.0}, {"date": "2023-12-18", "close": 77.56, "volume": 543069.0}, {"date": "2023-12-19", "close": 77.29, "volume": 488044.0}, {"date": "2023-12-20", "close": 76.16, "volume": 711606.0}, {"date": "2023-12-21", "close": 76.7, "volume": 605541.0}, {"date": "2023-12-22", "close": 77.05, "volume": 830878.0}, {"date": "2023-12-26", "close": 77.01, "volume": 352993.0}, {"date": "2023-12-27", "close": 76.64, "volume": 327098.0}, {"date": "2023-12-28", "close": 76.59, "volume": 289389.0}, {"date": "2023-12-29", "close": 76.73, "volume": 513746.0}, {"date": "2024-01-02", "close": 76.34, "volume": 460254.0}, {"date": "2024-01-03", "close": 75.83, "volume": 620199.0}, {"date": "2024-01-04", "close": 75.9, "volume": 826176.0}, {"date": "2024-01-05", "close": 75.06, "volume": 494096.0}, {"date": "2024-01-08", "close": 76.8, "volume": 514406.0}, {"date": "2024-01-09", "close": 76.45, "volume": 428885.0}, {"date": "2024-01-10", "close": 78.11, "volume": 654179.0}, {"date": "2024-01-11", "close": 78.03, "volume": 405378.0}, {"date": "2024-01-12", "close": 79.96, "volume": 486550.0}, {"date": "2024-01-16", "close": 79.5, "volume": 568712.0}, {"date": "2024-01-17", "close": 79.23, "volume": 302603.0}, {"date": "2024-01-18", "close": 79.38, "volume": 382386.0}, {"date": "2024-01-19", "close": 79.52, "volume": 253956.0}, {"date": "2024-01-22", "close": 80.29, "volume": 360042.0}, {"date": "2024-01-23", "close": 81.09, "volume": 371882.0}, {"date": "2024-01-24", "close": 80.78, "volume": 287134.0}, {"date": "2024-01-25", "close": 81.43, "volume": 529532.0}, {"date": "2024-01-26", "close": 81.92, "volume": 297660.0}, {"date": "2024-01-29", "close": 82.48, "volume": 326183.0}, {"date": "2024-01-30", "close": 82.88, "volume": 770287.0}, {"date": "2024-01-31", "close": 81.48, "volume": 639723.0}, {"date": "2024-02-01", "close": 83.51, "volume": 447703.0}, {"date": "2024-02-02", "close": 83.21, "volume": 381816.0}, {"date": "2024-02-05", "close": 82.82, "volume": 388979.0}, {"date": "2024-02-06", "close": 83.01, "volume": 302539.0}, {"date": "2024-02-07", "close": 83.95, "volume": 306591.0}, {"date": "2024-02-08", "close": 83.84, "volume": 322095.0}, {"date": "2024-02-09", "close": 85.19, "volume": 386042.0}, {"date": "2024-02-12", "close": 84.96, "volume": 360231.0}, {"date": "2024-02-13", "close": 84.24, "volume": 467115.0}, {"date": "2024-02-14", "close": 86.78, "volume": 397465.0}, {"date": "2024-02-15", "close": 87.19, "volume": 500449.0}, {"date": "2024-02-16", "close": 87.71, "volume": 532895.0}, {"date": "2024-02-20", "close": 87.7, "volume": 503341.0}, {"date": "2024-02-21", "close": 88.47, "volume": 614769.0}, {"date": "2024-02-22", "close": 90.09, "volume": 467365.0}, {"date": "2024-02-23", "close": 89.83, "volume": 563645.0}, {"date": "2024-02-26", "close": 89.89, "volume": 1086266.0}, {"date": "2024-02-27", "close": 89.28, "volume": 843274.0}, {"date": "2024-02-28", "close": 100.77, "volume": 1698712.0}, {"date": "2024-02-29", "close": 100.83, "volume": 1129182.0}, {"date": "2024-03-01", "close": 102.38, "volume": 874900.0}, {"date": "2024-03-04", "close": 104.38, "volume": 648874.0}, {"date": "2024-03-05", "close": 104.84, "volume": 709209.0}, {"date": "2024-03-06", "close": 105.6, "volume": 539467.0}, {"date": "2024-03-07", "close": 105.55, "volume": 720299.0}, {"date": "2024-03-08", "close": 103.19, "volume": 764616.0}, {"date": "2024-03-11", "close": 101.86, "volume": 566686.0}, {"date": "2024-03-12", "close": 101.29, "volume": 797854.0}, {"date": "2024-03-13", "close": 101.24, "volume": 1158298.0}, {"date": "2024-03-14", "close": 99.35, "volume": 723387.0}, {"date": "2024-03-15", "close": 99.45, "volume": 1534671.0}, {"date": "2024-03-18", "close": 99.81, "volume": 597900.0}, {"date": "2024-03-19", "close": 101.09, "volume": 511581.0}, {"date": "2024-03-20", "close": 100.59, "volume": 527812.0}, {"date": "2024-03-21", "close": 101.75, "volume": 362422.0}, {"date": "2024-03-22", "close": 102.54, "volume": 503079.0}, {"date": "2024-03-25", "close": 101.47, "volume": 635299.0}, {"date": "2024-03-26", "close": 100.26, "volume": 624193.0}, {"date": "2024-03-27", "close": 101.93, "volume": 640803.0}, {"date": "2024-03-28", "close": 102.62, "volume": 675683.0}, {"date": "2024-04-01", "close": 101.9, "volume": 482143.0}, {"date": "2024-04-02", "close": 101.56, "volume": 490985.0}, {"date": "2024-04-03", "close": 100.68, "volume": 876119.0}, {"date": "2024-04-04", "close": 101.14, "volume": 677752.0}, {"date": "2024-04-05", "close": 100.47, "volume": 679004.0}, {"date": "2024-04-08", "close": 99.71, "volume": 592818.0}, {"date": "2024-04-09", "close": 97.03, "volume": 775335.0}, {"date": "2024-04-10", "close": 96.5, "volume": 936666.0}, {"date": "2024-04-11", "close": 95.97, "volume": 559724.0}, {"date": "2024-04-12", "close": 94.56, "volume": 995438.0}, {"date": "2024-04-15", "close": 93.85, "volume": 642614.0}, {"date": "2024-04-16", "close": 93.63, "volume": 710955.0}, {"date": "2024-04-17", "close": 92.91, "volume": 472570.0}, {"date": "2024-04-18", "close": 93.48, "volume": 635099.0}, {"date": "2024-04-19", "close": 91.6, "volume": 620736.0}, {"date": "2024-04-22", "close": 92.31, "volume": 910024.0}, {"date": "2024-04-23", "close": 93.7, "volume": 539694.0}, {"date": "2024-04-24", "close": 94.15, "volume": 524123.0}, {"date": "2024-04-25", "close": 94.69, "volume": 456213.0}, {"date": "2024-04-26", "close": 95.99, "volume": 582765.0}, {"date": "2024-04-29", "close": 96.99, "volume": 652619.0}, {"date": "2024-04-30", "close": 95.77, "volume": 557026.0}, {"date": "2024-05-01", "close": 95.73, "volume": 402512.0}, {"date": "2024-05-02", "close": 95.54, "volume": 572867.0}, {"date": "2024-05-03", "close": 97.34, "volume": 676177.0}, {"date": "2024-05-06", "close": 98.88, "volume": 772077.0}, {"date": "2024-05-07", "close": 87.04, "volume": 1983363.0}, {"date": "2024-05-08", "close": 88.07, "volume": 933453.0}, {"date": "2024-05-09", "close": 88.94, "volume": 566915.0}, {"date": "2024-05-10", "close": 89.9, "volume": 656010.0}, {"date": "2024-05-13", "close": 88.69, "volume": 563930.0}, {"date": "2024-05-14", "close": 89.21, "volume": 370377.0}, {"date": "2024-05-15", "close": 90.53, "volume": 530452.0}, {"date": "2024-05-16", "close": 88.64, "volume": 444617.0}, {"date": "2024-05-17", "close": 88.41, "volume": 467457.0}, {"date": "2024-05-20", "close": 88.49, "volume": 556971.0}, {"date": "2024-05-21", "close": 88.46, "volume": 363015.0}, {"date": "2024-05-22", "close": 88.68, "volume": 287035.0}, {"date": "2024-05-23", "close": 87.68, "volume": 495684.0}, {"date": "2024-05-24", "close": 89.01, "volume": 550966.0}, {"date": "2024-05-28", "close": 87.93, "volume": 314238.0}, {"date": "2024-05-29", "close": 88.0, "volume": 610618.0}, {"date": "2024-05-30", "close": 89.26, "volume": 485164.0}, {"date": "2024-05-31", "close": 92.13, "volume": 1208573.0}, {"date": "2024-06-03", "close": 90.08, "volume": 720313.0}, {"date": "2024-06-04", "close": 89.21, "volume": 531224.0}, {"date": "2024-06-05", "close": 90.69, "volume": 417458.0}, {"date": "2024-06-06", "close": 89.69, "volume": 577714.0}, {"date": "2024-06-07", "close": 89.45, "volume": 366997.0}, {"date": "2024-06-10", "close": 89.07, "volume": 415198.0}, {"date": "2024-06-11", "close": 88.49, "volume": 396137.0}, {"date": "2024-06-12", "close": 89.51, "volume": 347046.0}, {"date": "2024-06-13", "close": 89.02, "volume": 228742.0}, {"date": "2024-06-14", "close": 89.42, "volume": 619343.0}, {"date": "2024-06-17", "close": 91.21, "volume": 438521.0}, {"date": "2024-06-18", "close": 92.55, "volume": 580243.0}, {"date": "2024-06-20", "close": 92.49, "volume": 582374.0}, {"date": "2024-06-21", "close": 93.01, "volume": 1351686.0}, {"date": "2024-06-24", "close": 94.02, "volume": 640328.0}, {"date": "2024-06-25", "close": 94.25, "volume": 419020.0}, {"date": "2024-06-26", "close": 95.49, "volume": 646839.0}, {"date": "2024-06-27", "close": 94.98, "volume": 673517.0}, {"date": "2024-06-28", "close": 95.0, "volume": 769148.0}, {"date": "2024-07-01", "close": 94.03, "volume": 502271.0}, {"date": "2024-07-02", "close": 94.27, "volume": 386549.0}, {"date": "2024-07-03", "close": 95.47, "volume": 329475.0}, {"date": "2024-07-05", "close": 95.11, "volume": 241161.0}, {"date": "2024-07-08", "close": 95.53, "volume": 289207.0}, {"date": "2024-07-09", "close": 94.3, "volume": 346858.0}, {"date": "2024-07-10", "close": 95.66, "volume": 272066.0}, {"date": "2024-07-11", "close": 97.25, "volume": 423938.0}, {"date": "2024-07-12", "close": 98.43, "volume": 440082.0}, {"date": "2024-07-15", "close": 99.08, "volume": 459410.0}, {"date": "2024-07-16", "close": 103.98, "volume": 590891.0}, {"date": "2024-07-17", "close": 103.17, "volume": 511679.0}, {"date": "2024-07-18", "close": 103.13, "volume": 385415.0}, {"date": "2024-07-19", "close": 102.0, "volume": 738100.0}, {"date": "2024-07-22", "close": 104.22, "volume": 402889.0}, {"date": "2024-07-23", "close": 105.74, "volume": 378207.0}, {"date": "2024-07-24", "close": 100.02, "volume": 646297.0}, {"date": "2024-07-25", "close": 98.73, "volume": 762251.0}, {"date": "2024-07-26", "close": 99.14, "volume": 536869.0}, {"date": "2024-07-29", "close": 98.28, "volume": 538511.0}, {"date": "2024-07-30", "close": 97.79, "volume": 598510.0}, {"date": "2024-07-31", "close": 99.49, "volume": 555386.0}, {"date": "2024-08-01", "close": 98.58, "volume": 479032.0}, {"date": "2024-08-02", "close": 94.39, "volume": 901268.0}, {"date": "2024-08-05", "close": 92.38, "volume": 984156.0}, {"date": "2024-08-06", "close": 93.24, "volume": 796199.0}, {"date": "2024-08-07", "close": 94.3, "volume": 639657.0}, {"date": "2024-08-08", "close": 97.57, "volume": 442718.0}, {"date": "2024-08-09", "close": 97.84, "volume": 387708.0}, {"date": "2024-08-12", "close": 97.24, "volume": 399197.0}, {"date": "2024-08-13", "close": 97.34, "volume": 327488.0}, {"date": "2024-08-14", "close": 97.07, "volume": 293632.0}, {"date": "2024-08-15", "close": 98.2, "volume": 449847.0}, {"date": "2024-08-16", "close": 98.22, "volume": 636371.0}, {"date": "2024-08-19", "close": 99.45, "volume": 466394.0}, {"date": "2024-08-20", "close": 99.19, "volume": 312632.0}, {"date": "2024-08-21", "close": 100.62, "volume": 362929.0}, {"date": "2024-08-22", "close": 100.69, "volume": 268508.0}, {"date": "2024-08-23", "close": 102.08, "volume": 393633.0}, {"date": "2024-08-26", "close": 101.39, "volume": 240742.0}, {"date": "2024-08-27", "close": 101.39, "volume": 339048.0}, {"date": "2024-08-28", "close": 101.65, "volume": 342329.0}, {"date": "2024-08-29", "close": 102.5, "volume": 510547.0}, {"date": "2024-08-30", "close": 103.0, "volume": 442334.0}, {"date": "2024-09-03", "close": 98.92, "volume": 618588.0}, {"date": "2024-09-04", "close": 98.7, "volume": 386104.0}, {"date": "2024-09-05", "close": 97.56, "volume": 318652.0}, {"date": "2024-09-06", "close": 95.74, "volume": 379527.0}, {"date": "2024-09-09", "close": 96.37, "volume": 371000.0}, {"date": "2024-09-10", "close": 95.76, "volume": 234157.0}, {"date": "2024-09-11", "close": 96.55, "volume": 422099.0}, {"date": "2024-09-12", "close": 98.46, "volume": 455796.0}, {"date": "2024-09-13", "close": 98.42, "volume": 589685.0}, {"date": "2024-09-16", "close": 98.35, "volume": 502450.0}, {"date": "2024-09-17", "close": 97.77, "volume": 585544.0}, {"date": "2024-09-18", "close": 97.09, "volume": 486561.0}, {"date": "2024-09-19", "close": 98.02, "volume": 447039.0}, {"date": "2024-09-20", "close": 102.84, "volume": 2186799.0}, {"date": "2024-09-23", "close": 105.62, "volume": 1054552.0}, {"date": "2024-09-24", "close": 106.71, "volume": 567641.0}, {"date": "2024-09-25", "close": 106.29, "volume": 640315.0}, {"date": "2024-09-26", "close": 107.31, "volume": 738075.0}, {"date": "2024-09-27", "close": 108.59, "volume": 788077.0}, {"date": "2024-09-30", "close": 108.7, "volume": 1369817.0}, {"date": "2024-10-01", "close": 111.65, "volume": 792081.0}, {"date": "2024-10-02", "close": 113.28, "volume": 895576.0}, {"date": "2024-10-03", "close": 117.15, "volume": 1262275.0}, {"date": "2024-10-04", "close": 117.71, "volume": 826258.0}, {"date": "2024-10-07", "close": 116.24, "volume": 750699.0}, {"date": "2024-10-08", "close": 116.82, "volume": 445818.0}, {"date": "2024-10-09", "close": 118.3, "volume": 465503.0}, {"date": "2024-10-10", "close": 115.83, "volume": 766045.0}, {"date": "2024-10-11", "close": 117.42, "volume": 639401.0}, {"date": "2024-10-14", "close": 119.32, "volume": 755244.0}, {"date": "2024-10-15", "close": 118.92, "volume": 828752.0}, {"date": "2024-10-16", "close": 124.7, "volume": 1623638.0}, {"date": "2024-10-17", "close": 125.1, "volume": 1118272.0}, {"date": "2024-10-18", "close": 126.21, "volume": 921473.0}, {"date": "2024-10-21", "close": 126.75, "volume": 1130516.0}, {"date": "2024-10-22", "close": 123.63, "volume": 736997.0}, {"date": "2024-10-23", "close": 122.91, "volume": 645352.0}, {"date": "2024-10-24", "close": 122.37, "volume": 795073.0}, {"date": "2024-10-25", "close": 123.03, "volume": 576463.0}, {"date": "2024-10-28", "close": 123.76, "volume": 994374.0}, {"date": "2024-10-29", "close": 125.53, "volume": 792374.0}, {"date": "2024-10-30", "close": 124.85, "volume": 649560.0}, {"date": "2024-10-31", "close": 121.75, "volume": 790300.0}, {"date": "2024-11-01", "close": 122.58, "volume": 861066.0}, {"date": "2024-11-04", "close": 119.68, "volume": 2363573.0}, {"date": "2024-11-05", "close": 116.95, "volume": 1950110.0}, {"date": "2024-11-06", "close": 118.33, "volume": 1240395.0}, {"date": "2024-11-07", "close": 121.05, "volume": 1021661.0}, {"date": "2024-11-08", "close": 124.57, "volume": 1119289.0}, {"date": "2024-11-11", "close": 126.51, "volume": 820385.0}, {"date": "2024-11-12", "close": 126.93, "volume": 1120672.0}, {"date": "2024-11-13", "close": 132.11, "volume": 1950929.0}, {"date": "2024-11-14", "close": 128.23, "volume": 1283697.0}, {"date": "2024-11-15", "close": 126.25, "volume": 968567.0}, {"date": "2024-11-18", "close": 126.19, "volume": 856158.0}, {"date": "2024-11-19", "close": 130.33, "volume": 1009288.0}, {"date": "2024-11-20", "close": 129.76, "volume": 803223.0}, {"date": "2024-11-21", "close": 133.28, "volume": 1105278.0}, {"date": "2024-11-22", "close": 132.89, "volume": 1059028.0}, {"date": "2024-11-25", "close": 130.39, "volume": 948228.0}, {"date": "2024-11-26", "close": 132.36, "volume": 521821.0}, {"date": "2024-11-27", "close": 130.45, "volume": 512816.0}, {"date": "2024-11-29", "close": 130.85, "volume": 323965.0}, {"date": "2024-12-02", "close": 129.13, "volume": 439281.0}, {"date": "2024-12-03", "close": 129.2, "volume": 598402.0}, {"date": "2024-12-04", "close": 130.5, "volume": 740182.0}, {"date": "2024-12-05", "close": 127.97, "volume": 647382.0}, {"date": "2024-12-06", "close": 126.01, "volume": 887373.0}, {"date": "2024-12-09", "close": 122.2, "volume": 820513.0}, {"date": "2024-12-10", "close": 122.1, "volume": 729528.0}, {"date": "2024-12-11", "close": 122.84, "volume": 741838.0}, {"date": "2024-12-12", "close": 122.65, "volume": 624850.0}, {"date": "2024-12-13", "close": 120.91, "volume": 734948.0}, {"date": "2024-12-16", "close": 121.86, "volume": 689595.0}, {"date": "2024-12-17", "close": 118.07, "volume": 910992.0}, {"date": "2024-12-18", "close": 113.72, "volume": 1093424.0}, {"date": "2024-12-19", "close": 112.96, "volume": 1190267.0}, {"date": "2024-12-20", "close": 113.28, "volume": 1790854.0}, {"date": "2024-12-23", "close": 111.88, "volume": 1396498.0}, {"date": "2024-12-24", "close": 112.87, "volume": 330630.0}, {"date": "2024-12-26", "close": 113.0, "volume": 465435.0}, {"date": "2024-12-27", "close": 112.52, "volume": 438478.0}, {"date": "2024-12-30", "close": 112.16, "volume": 815548.0}, {"date": "2024-12-31", "close": 111.39, "volume": 454859.0}, {"date": "2025-01-02", "close": 111.48, "volume": 449299.0}, {"date": "2025-01-03", "close": 113.5, "volume": 771765.0}, {"date": "2025-01-06", "close": 114.78, "volume": 793586.0}, {"date": "2025-01-07", "close": 115.13, "volume": 1013439.0}, {"date": "2025-01-08", "close": 114.53, "volume": 720758.0}, {"date": "2025-01-10", "close": 114.69, "volume": 544157.0}, {"date": "2025-01-13", "close": 114.54, "volume": 974724.0}, {"date": "2025-01-14", "close": 117.11, "volume": 574478.0}, {"date": "2025-01-15", "close": 118.51, "volume": 698438.0}, {"date": "2025-01-16", "close": 121.13, "volume": 723759.0}, {"date": "2025-01-17", "close": 122.43, "volume": 898048.0}, {"date": "2025-01-21", "close": 126.68, "volume": 899788.0}, {"date": "2025-01-22", "close": 128.33, "volume": 1268407.0}, {"date": "2025-01-23", "close": 128.46, "volume": 976498.0}, {"date": "2025-01-24", "close": 127.65, "volume": 714700.0}, {"date": "2025-01-27", "close": 111.46, "volume": 2603648.0}, {"date": "2025-01-28", "close": 112.06, "volume": 2356519.0}, {"date": "2025-01-29", "close": 112.14, "volume": 942025.0}, {"date": "2025-01-30", "close": 115.24, "volume": 717335.0}, {"date": "2025-01-31", "close": 112.93, "volume": 948879.0}, {"date": "2025-02-03", "close": 112.31, "volume": 890387.0}, {"date": "2025-02-04", "close": 111.35, "volume": 637614.0}, {"date": "2025-02-05", "close": 113.21, "volume": 885155.0}, {"date": "2025-02-06", "close": 112.8, "volume": 752808.0}, {"date": "2025-02-07", "close": 114.43, "volume": 781864.0}, {"date": "2025-02-10", "close": 114.07, "volume": 636268.0}, {"date": "2025-02-11", "close": 111.89, "volume": 592081.0}, {"date": "2025-02-12", "close": 109.39, "volume": 801532.0}, {"date": "2025-02-13", "close": 109.12, "volume": 808223.0}, {"date": "2025-02-14", "close": 106.83, "volume": 986683.0}, {"date": "2025-02-18", "close": 106.74, "volume": 1096007.0}, {"date": "2025-02-19", "close": 107.69, "volume": 1045164.0}, {"date": "2025-02-20", "close": 104.82, "volume": 1408471.0}, {"date": "2025-02-21", "close": 101.38, "volume": 912130.0}, {"date": "2025-02-24", "close": 99.9, "volume": 1172959.0}, {"date": "2025-02-25", "close": 104.07, "volume": 1549091.0}, {"date": "2025-02-26", "close": 106.64, "volume": 1616723.0}, {"date": "2025-02-27", "close": 102.13, "volume": 1270979.0}, {"date": "2025-02-28", "close": 103.97, "volume": 808466.0}, {"date": "2025-03-03", "close": 101.5, "volume": 894550.0}, {"date": "2025-03-04", "close": 101.25, "volume": 1338968.0}, {"date": "2025-03-05", "close": 103.94, "volume": 865288.0}, {"date": "2025-03-06", "close": 100.24, "volume": 797752.0}, {"date": "2025-03-07", "close": 99.56, "volume": 1027891.0}, {"date": "2025-03-10", "close": 96.59, "volume": 982548.0}, {"date": "2025-03-11", "close": 96.9, "volume": 789469.0}, {"date": "2025-03-12", "close": 98.07, "volume": 961985.0}, {"date": "2025-03-13", "close": 97.07, "volume": 590085.0}, {"date": "2025-03-14", "close": 98.27, "volume": 806731.0}, {"date": "2025-03-17", "close": 100.0, "volume": 1434782.0}, {"date": "2025-03-18", "close": 98.96, "volume": 1156000.0}, {"date": "2025-03-19", "close": 102.54, "volume": 1540623.0}, {"date": "2025-03-20", "close": 100.39, "volume": 1291070.0}, {"date": "2025-03-21", "close": 99.38, "volume": 3417313.0}, {"date": "2025-03-24", "close": 104.08, "volume": 918925.0}, {"date": "2025-03-25", "close": 104.74, "volume": 592838.0}, {"date": "2025-03-26", "close": 102.34, "volume": 624971.0}, {"date": "2025-03-27", "close": 101.44, "volume": 559724.0}, {"date": "2025-03-28", "close": 99.21, "volume": 749313.0}, {"date": "2025-03-31", "close": 98.65, "volume": 889473.0}, {"date": "2025-04-01", "close": 100.49, "volume": 618073.0}, {"date": "2025-04-02", "close": 101.9, "volume": 559993.0}, {"date": "2025-04-03", "close": 95.42, "volume": 2002560.0}, {"date": "2025-04-04", "close": 89.24, "volume": 1166507.0}, {"date": "2025-04-07", "close": 90.02, "volume": 1504400.0}, {"date": "2025-04-08", "close": 93.17, "volume": 2226270.0}, {"date": "2025-04-09", "close": 104.08, "volume": 2109836.0}, {"date": "2025-04-10", "close": 101.02, "volume": 1169382.0}, {"date": "2025-04-11", "close": 103.25, "volume": 939485.0}, {"date": "2025-04-14", "close": 103.87, "volume": 615546.0}, {"date": "2025-04-15", "close": 104.08, "volume": 492393.0}, {"date": "2025-04-16", "close": 103.86, "volume": 744221.0}, {"date": "2025-04-17", "close": 103.71, "volume": 813986.0}, {"date": "2025-04-21", "close": 100.46, "volume": 778387.0}, {"date": "2025-04-22", "close": 102.31, "volume": 655519.0}, {"date": "2025-04-23", "close": 104.64, "volume": 737760.0}, {"date": "2025-04-24", "close": 107.93, "volume": 595238.0}, {"date": "2025-04-25", "close": 108.97, "volume": 532936.0}, {"date": "2025-04-28", "close": 108.51, "volume": 568369.0}, {"date": "2025-04-29", "close": 109.24, "volume": 481425.0}, {"date": "2025-04-30", "close": 109.12, "volume": 647674.0}, {"date": "2025-05-01", "close": 111.12, "volume": 772475.0}, {"date": "2025-05-02", "close": 112.61, "volume": 753479.0}, {"date": "2025-05-05", "close": 112.01, "volume": 1133601.0}, {"date": "2025-05-06", "close": 108.13, "volume": 2396474.0}, {"date": "2025-05-07", "close": 107.76, "volume": 945295.0}, {"date": "2025-05-08", "close": 107.95, "volume": 1037532.0}, {"date": "2025-05-09", "close": 108.37, "volume": 899937.0}, {"date": "2025-05-12", "close": 107.09, "volume": 1373477.0}, {"date": "2025-05-13", "close": 107.19, "volume": 757722.0}, {"date": "2025-05-14", "close": 107.14, "volume": 877532.0}, {"date": "2025-05-15", "close": 108.83, "volume": 813427.0}, {"date": "2025-05-16", "close": 109.69, "volume": 691857.0}, {"date": "2025-05-19", "close": 109.99, "volume": 536001.0}, {"date": "2025-05-20", "close": 110.21, "volume": 951889.0}, {"date": "2025-05-21", "close": 107.39, "volume": 683912.0}, {"date": "2025-05-22", "close": 107.62, "volume": 377785.0}, {"date": "2025-05-23", "close": 119.49, "volume": 2594266.0}, {"date": "2025-05-27", "close": 122.36, "volume": 2373446.0}, {"date": "2025-05-28", "close": 126.59, "volume": 2185734.0}, {"date": "2025-05-29", "close": 125.25, "volume": 1421276.0}, {"date": "2025-05-30", "close": 125.6, "volume": 1157498.0}, {"date": "2025-06-02", "close": 126.1, "volume": 801041.0}, {"date": "2025-06-03", "close": 128.35, "volume": 1233086.0}, {"date": "2025-06-04", "close": 128.87, "volume": 832716.0}, {"date": "2025-06-05", "close": 128.94, "volume": 890196.0}, {"date": "2025-06-06", "close": 129.72, "volume": 731888.0}, {"date": "2025-06-09", "close": 132.62, "volume": 1438254.0}, {"date": "2025-06-10", "close": 131.71, "volume": 1928974.0}, {"date": "2025-06-11", "close": 135.8, "volume": 1437071.0}, {"date": "2025-06-12", "close": 137.78, "volume": 1714519.0}, {"date": "2025-06-13", "close": 138.07, "volume": 1151907.0}, {"date": "2025-06-16", "close": 139.67, "volume": 2405682.0}, {"date": "2025-06-17", "close": 141.12, "volume": 1626741.0}, {"date": "2025-06-18", "close": 140.53, "volume": 1367847.0}, {"date": "2025-06-20", "close": 142.32, "volume": 3523640.0}, {"date": "2025-06-23", "close": 142.06, "volume": 1829912.0}, {"date": "2025-06-24", "close": 142.31, "volume": 1127507.0}, {"date": "2025-06-25", "close": 140.86, "volume": 1474163.0}, {"date": "2025-06-26", "close": 141.87, "volume": 1238857.0}, {"date": "2025-06-27", "close": 143.19, "volume": 1326483.0}, {"date": "2025-06-30", "close": 144.06, "volume": 1032913.0}, {"date": "2025-07-01", "close": 140.37, "volume": 2217288.0}, {"date": "2025-07-02", "close": 140.77, "volume": 1195557.0}, {"date": "2025-07-03", "close": 142.91, "volume": 718248.0}, {"date": "2025-07-07", "close": 143.79, "volume": 823613.0}, {"date": "2025-07-08", "close": 137.37, "volume": 1946851.0}, {"date": "2025-07-09", "close": 137.56, "volume": 792354.0}, {"date": "2025-07-10", "close": 136.45, "volume": 877143.0}, {"date": "2025-07-11", "close": 137.06, "volume": 614382.0}, {"date": "2025-07-14", "close": 138.65, "volume": 1044685.0}, {"date": "2025-07-15", "close": 137.45, "volume": 821383.0}, {"date": "2025-07-16", "close": 139.85, "volume": 931097.0}, {"date": "2025-07-17", "close": 142.34, "volume": 1269673.0}, {"date": "2025-07-18", "close": 142.95, "volume": 862532.0}, {"date": "2025-07-21", "close": 140.36, "volume": 784464.0}, {"date": "2025-07-22", "close": 140.04, "volume": 844289.0}, {"date": "2025-07-23", "close": 143.37, "volume": 1389145.0}, {"date": "2025-07-24", "close": 143.84, "volume": 659355.0}, {"date": "2025-07-25", "close": 147.96, "volume": 1026390.0}, {"date": "2025-07-28", "close": 149.83, "volume": 1077154.0}, {"date": "2025-07-29", "close": 150.28, "volume": 1016600.0}, {"date": "2025-07-30", "close": 152.38, "volume": 1206219.0}, {"date": "2025-07-31", "close": 151.93, "volume": 902772.0}, {"date": "2025-08-01", "close": 149.5, "volume": 1375885.0}, {"date": "2025-08-04", "close": 154.51, "volume": 1642119.0}, {"date": "2025-08-05", "close": 182.0, "volume": 4758221.0}, {"date": "2025-08-06", "close": 179.74, "volume": 1829736.0}, {"date": "2025-08-07", "close": 179.53, "volume": 1000434.0}, {"date": "2025-08-08", "close": 179.19, "volume": 1044264.0}, {"date": "2025-08-11", "close": 177.89, "volume": 806246.0}, {"date": "2025-08-12", "close": 179.51, "volume": 1113874.0}, {"date": "2025-08-13", "close": 176.76, "volume": 1451610.0}, {"date": "2025-08-14", "close": 174.7, "volume": 837927.0}, {"date": "2025-08-15", "close": 173.5, "volume": 902200.0}, {"date": "2025-08-18", "close": 170.94, "volume": 2027427.0}, {"date": "2025-08-19", "close": 165.76, "volume": 1760215.0}, {"date": "2025-08-20", "close": 163.56, "volume": 1408795.0}, {"date": "2025-08-21", "close": 165.34, "volume": 917512.0}, {"date": "2025-08-22", "close": 163.09, "volume": 1278295.0}, {"date": "2025-08-25", "close": 162.84, "volume": 1074202.0}, {"date": "2025-08-26", "close": 166.52, "volume": 1276443.0}, {"date": "2025-08-27", "close": 165.6, "volume": 994319.0}, {"date": "2025-08-28", "close": 165.83, "volume": 811341.0}, {"date": "2025-08-29", "close": 162.04, "volume": 847489.0}, {"date": "2025-09-02", "close": 160.03, "volume": 712525.0}, {"date": "2025-09-03", "close": 160.95, "volume": 1015200.0}, {"date": "2025-09-04", "close": 163.79, "volume": 1112355.0}, {"date": "2025-09-05", "close": 163.64, "volume": 1467941.0}, {"date": "2025-09-08", "close": 163.75, "volume": 856917.0}, {"date": "2025-09-09", "close": 162.23, "volume": 773350.0}, {"date": "2025-09-10", "close": 166.13, "volume": 784431.0}, {"date": "2025-09-11", "close": 170.1, "volume": 1095652.0}, {"date": "2025-09-12", "close": 168.33, "volume": 688916.0}, {"date": "2025-09-15", "close": 174.3, "volume": 1181041.0}, {"date": "2025-09-16", "close": 176.65, "volume": 1866990.0}, {"date": "2025-09-17", "close": 168.38, "volume": 1797753.0}, {"date": "2025-09-18", "close": 174.03, "volume": 1184859.0}, {"date": "2025-09-19", "close": 174.5, "volume": 2477379.0}, {"date": "2025-09-22", "close": 178.19, "volume": 1046463.0}, {"date": "2025-09-23", "close": 178.02, "volume": 1088140.0}, {"date": "2025-09-24", "close": 175.02, "volume": 612890.0}, {"date": "2025-09-25", "close": 176.21, "volume": 854046.0}, {"date": "2025-09-26", "close": 180.62, "volume": 879820.0}, {"date": "2025-09-29", "close": 181.96, "volume": 1081103.0}, {"date": "2025-09-30", "close": 184.37, "volume": 948702.0}, {"date": "2025-10-01", "close": 187.18, "volume": 1311829.0}, {"date": "2025-10-02", "close": 185.7, "volume": 985373.0}, {"date": "2025-10-03", "close": 186.64, "volume": 1127623.0}, {"date": "2025-10-06", "close": 191.38, "volume": 1299525.0}, {"date": "2025-10-07", "close": 191.39, "volume": 1356741.0}, {"date": "2025-10-08", "close": 197.01, "volume": 817851.0}, {"date": "2025-10-09", "close": 195.6, "volume": 1000873.0}, {"date": "2025-10-10", "close": 190.08, "volume": 1063237.0}, {"date": "2025-10-13", "close": 197.37, "volume": 902990.0}, {"date": "2025-10-14", "close": 202.46, "volume": 1514423.0}, {"date": "2025-10-15", "close": 203.82, "volume": 2535469.0}, {"date": "2025-10-16", "close": 209.01, "volume": 2113761.0}, {"date": "2025-10-17", "close": 203.12, "volume": 1877390.0}, {"date": "2025-10-20", "close": 207.72, "volume": 1004135.0}, {"date": "2025-10-21", "close": 205.24, "volume": 1422020.0}, {"date": "2025-10-22", "close": 191.17, "volume": 2111258.0}, {"date": "2025-10-23", "close": 199.92, "volume": 1046363.0}, {"date": "2025-10-24", "close": 203.28, "volume": 804070.0}, {"date": "2025-10-27", "close": 204.03, "volume": 698676.0}, {"date": "2025-10-28", "close": 207.62, "volume": 1246456.0}, {"date": "2025-10-29", "close": 213.69, "volume": 1241766.0}, {"date": "2025-10-30", "close": 213.8, "volume": 1075602.0}, {"date": "2025-10-31", "close": 213.61, "volume": 1087052.0}, {"date": "2025-11-03", "close": 215.86, "volume": 1496391.0}, {"date": "2025-11-04", "close": 200.39, "volume": 2342883.0}, {"date": "2025-11-05", "close": 198.12, "volume": 2236661.0}, {"date": "2025-11-06", "close": 193.93, "volume": 2992677.0}, {"date": "2025-11-07", "close": 193.55, "volume": 1462840.0}, {"date": "2025-11-10", "close": 198.79, "volume": 1178681.0}, {"date": "2025-11-11", "close": 195.65, "volume": 847139.0}, {"date": "2025-11-12", "close": 196.77, "volume": 1233215.0}, {"date": "2025-11-13", "close": 177.88, "volume": 2190231.0}, {"date": "2025-11-14", "close": 178.31, "volume": 1868275.0}, {"date": "2025-11-17", "close": 176.18, "volume": 1383179.0}, {"date": "2025-11-18", "close": 175.91, "volume": 1223412.0}, {"date": "2025-11-19", "close": 179.81, "volume": 1000576.0}, {"date": "2025-11-20", "close": 175.28, "volume": 1131510.0}, {"date": "2025-11-21", "close": 169.81, "volume": 1737689.0}, {"date": "2025-11-24", "close": 174.62, "volume": 971024.0}, {"date": "2025-11-25", "close": 175.26, "volume": 972747.0}, {"date": "2025-11-26", "close": 178.18, "volume": 597647.0}, {"date": "2025-11-28", "close": 178.88, "volume": 373083.0}, {"date": "2025-12-01", "close": 174.93, "volume": 675681.0}, {"date": "2025-12-02", "close": 176.2, "volume": 781451.0}, {"date": "2025-12-03", "close": 174.71, "volume": 825092.0}, {"date": "2025-12-04", "close": 178.33, "volume": 1537476.0}, {"date": "2025-12-05", "close": 177.87, "volume": 813542.0}, {"date": "2025-12-08", "close": 178.75, "volume": 551963.0}, {"date": "2025-12-09", "close": 177.16, "volume": 699481.0}, {"date": "2025-12-10", "close": 179.65, "volume": 1657793.0}, {"date": "2025-12-11", "close": 183.38, "volume": 1811432.0}, {"date": "2025-12-12", "close": 175.03, "volume": 1842778.0}, {"date": "2025-12-15", "close": 174.37, "volume": 1210719.0}, {"date": "2025-12-16", "close": 173.2, "volume": 803694.0}, {"date": "2025-12-17", "close": 168.12, "volume": 940327.0}, {"date": "2025-12-18", "close": 170.75, "volume": 949422.0}, {"date": "2025-12-19", "close": 176.43, "volume": 1665039.0}, {"date": "2025-12-22", "close": 178.41, "volume": 653408.0}, {"date": "2025-12-23", "close": 177.62, "volume": 759441.0}, {"date": "2025-12-24", "close": 177.18, "volume": 257386.0}, {"date": "2025-12-26", "close": 175.88, "volume": 425698.0}, {"date": "2025-12-29", "close": 175.49, "volume": 559230.0}, {"date": "2025-12-30", "close": 174.36, "volume": 603348.0}, {"date": "2025-12-31", "close": 172.84, "volume": 630303.0}, {"date": "2026-01-02", "close": 181.85, "volume": 760260.0}, {"date": "2026-01-05", "close": 189.02, "volume": 1273995.0}, {"date": "2026-01-06", "close": 195.3, "volume": 1039292.0}, {"date": "2026-01-07", "close": 192.24, "volume": 802717.0}, {"date": "2026-01-08", "close": 193.2, "volume": 1405873.0}, {"date": "2026-01-09", "close": 201.46, "volume": 1015680.0}, {"date": "2026-01-12", "close": 206.62, "volume": 1172264.0}, {"date": "2026-01-13", "close": 210.54, "volume": 1019425.0}, {"date": "2026-01-14", "close": 204.08, "volume": 1276909.0}, {"date": "2026-01-15", "close": 213.25, "volume": 1843339.0}, {"date": "2026-01-16", "close": 217.89, "volume": 1825639.0}, {"date": "2026-01-20", "close": 206.07, "volume": 1496909.0}, {"date": "2026-01-21", "close": 209.52, "volume": 1141475.0}, {"date": "2026-01-22", "close": 206.33, "volume": 1147535.0}, {"date": "2026-01-23", "close": 207.75, "volume": 603057.0}, {"date": "2026-01-26", "close": 206.04, "volume": 982390.0}, {"date": "2026-01-27", "close": 212.4, "volume": 1028425.0}, {"date": "2026-01-28", "close": 216.3, "volume": 1324639.0}, {"date": "2026-01-29", "close": 210.18, "volume": 1134196.0}, {"date": "2026-01-30", "close": 205.43, "volume": 766971.0}, {"date": "2026-02-02", "close": 206.04, "volume": 735655.0}, {"date": "2026-02-03", "close": 210.88, "volume": 841317.0}, {"date": "2026-02-04", "close": 190.1, "volume": 1923580.0}, {"date": "2026-02-05", "close": 187.42, "volume": 1111503.0}, {"date": "2026-02-06", "close": 197.19, "volume": 1267630.0}, {"date": "2026-02-09", "close": 203.0, "volume": 961109.0}, {"date": "2026-02-10", "close": 199.83, "volume": 846104.0}, {"date": "2026-02-11", "close": 198.5, "volume": 599133.0}, {"date": "2026-02-12", "close": 196.9, "volume": 656603.0}, {"date": "2026-02-13", "close": 200.4, "volume": 833201.0}, {"date": "2026-02-17", "close": 201.09, "volume": 532547.0}, {"date": "2026-02-18", "close": 202.25, "volume": 511090.0}, {"date": "2026-02-19", "close": 209.07, "volume": 552726.0}, {"date": "2026-02-20", "close": 206.44, "volume": 824042.0}, {"date": "2026-02-23", "close": 198.38, "volume": 989039.0}, {"date": "2026-02-24", "close": 204.23, "volume": 1404631.0}, {"date": "2026-02-25", "close": 208.27, "volume": 1101340.0}, {"date": "2026-02-26", "close": 207.24, "volume": 1098042.0}, {"date": "2026-02-27", "close": 205.98, "volume": 800666.0}, {"date": "2026-03-02", "close": 216.47, "volume": 1253052.0}, {"date": "2026-03-03", "close": 205.83, "volume": 1093968.0}, {"date": "2026-03-04", "close": 205.57, "volume": 678021.0}, {"date": "2026-03-05", "close": 195.5, "volume": 1274309.0}, {"date": "2026-03-06", "close": 195.23, "volume": 728922.0}, {"date": "2026-03-09", "close": 200.39, "volume": 1027859.0}, {"date": "2026-03-10", "close": 195.91, "volume": 816897.0}, {"date": "2026-03-11", "close": 195.98, "volume": 811951.0}, {"date": "2026-03-12", "close": 197.82, "volume": 1198940.0}, {"date": "2026-03-13", "close": 194.13, "volume": 1375716.0}, {"date": "2026-03-16", "close": 204.67, "volume": 1429443.0}, {"date": "2026-03-17", "close": 207.48, "volume": 915768.0}, {"date": "2026-03-18", "close": 208.98, "volume": 1142230.0}, {"date": "2026-03-19", "close": 210.12, "volume": 1060978.0}, {"date": "2026-03-20", "close": 199.75, "volume": 1632860.0}, {"date": "2026-03-23", "close": 204.85, "volume": 789434.0}, {"date": "2026-03-24", "close": 204.76, "volume": 802635.0}, {"date": "2026-03-25", "close": 222.13, "volume": 1348408.0}, {"date": "2026-03-26", "close": 205.09, "volume": 1471157.0}, {"date": "2026-03-27", "close": 202.59, "volume": 923477.0}, {"date": "2026-03-30", "close": 191.59, "volume": 1038499.0}, {"date": "2026-03-31", "close": 204.49, "volume": 1011175.0}, {"date": "2026-04-01", "close": 212.81, "volume": 1125113.0}, {"date": "2026-04-02", "close": 214.98, "volume": 679784.0}, {"date": "2026-04-06", "close": 215.98, "volume": 693919.0}, {"date": "2026-04-07", "close": 214.44, "volume": 829809.0}, {"date": "2026-04-08", "close": 231.78, "volume": 1576663.0}, {"date": "2026-04-09", "close": 230.29, "volume": 1112250.0}, {"date": "2026-04-10", "close": 229.57, "volume": 759785.0}, {"date": "2026-04-13", "close": 232.83, "volume": 673778.0}, {"date": "2026-04-14", "close": 238.27, "volume": 710708.0}, {"date": "2026-04-15", "close": 238.42, "volume": 782480.0}, {"date": "2026-04-16", "close": 230.8, "volume": 1020842.0}, {"date": "2026-04-17", "close": 235.78, "volume": 1385396.0}, {"date": "2026-04-20", "close": 228.24, "volume": 840328.0}, {"date": "2026-04-21", "close": 216.66, "volume": 1150486.0}, {"date": "2026-04-22", "close": 219.1, "volume": 1221172.0}, {"date": "2026-04-23", "close": 225.51, "volume": 1171597.0}, {"date": "2026-04-24", "close": 223.15, "volume": 858181.0}, {"date": "2026-04-27", "close": 222.07, "volume": 743401.0}, {"date": "2026-04-28", "close": 216.18, "volume": 795694.0}, {"date": "2026-04-29", "close": 208.08, "volume": 948533.0}, {"date": "2026-04-30", "close": 216.39, "volume": 1241441.0}, {"date": "2026-05-01", "close": 216.31, "volume": 609986.0}, {"date": "2026-05-04", "close": 216.68, "volume": 1059462.0}, {"date": "2026-05-05", "close": 206.15, "volume": 1708871.0}, {"date": "2026-05-06", "close": 215.2, "volume": 1028756.0}, {"date": "2026-05-07", "close": 209.89, "volume": 1502358.0}, {"date": "2026-05-08", "close": 205.33, "volume": 1007350.0}, {"date": "2026-05-11", "close": 210.8, "volume": 1028472.0}, {"date": "2026-05-12", "close": 206.83, "volume": 1241083.0}, {"date": "2026-05-13", "close": 206.83, "volume": 1040100.0}, {"date": "2026-05-14", "close": 210.94, "volume": 1065286.0}, {"date": "2026-05-15", "close": 204.72, "volume": 848839.0}, {"date": "2026-05-18", "close": 201.94, "volume": 1012576.0}, {"date": "2026-05-19", "close": 197.33, "volume": 1070045.0}, {"date": "2026-05-20", "close": 202.66, "volume": 731534.0}, {"date": "2026-05-21", "close": 202.52, "volume": 396656.0}, {"date": "2026-05-22", "close": 202.91, "volume": 457318.0}, {"date": "2026-05-26", "close": 204.38, "volume": 1115357.0}, {"date": "2026-05-27", "close": 198.95, "volume": 664681.0}, {"date": "2026-05-28", "close": 199.27, "volume": 921085.0}, {"date": "2026-05-29", "close": 195.88, "volume": 1278316.0}, {"date": "2026-06-01", "close": 188.39, "volume": 1423563.0}, {"date": "2026-06-02", "close": 187.26, "volume": 1563271.0}, {"date": "2026-06-03", "close": 184.72, "volume": 1272581.0}, {"date": "2026-06-04", "close": 190.76, "volume": 854934.0}, {"date": "2026-06-05", "close": 185.95, "volume": 682503.0}, {"date": "2026-06-08", "close": 187.46, "volume": 874150.0}, {"date": "2026-06-09", "close": 188.96, "volume": 1020744.0}, {"date": "2026-06-10", "close": 183.0, "volume": 895378.0}, {"date": "2026-06-11", "close": 194.68, "volume": 795147.0}, {"date": "2026-06-12", "close": 193.45, "volume": 618975.0}, {"date": "2026-06-15", "close": 193.94, "volume": 725259.0}, {"date": "2026-06-16", "close": 196.93, "volume": 847144.0}, {"date": "2026-06-17", "close": 203.07, "volume": 1060592.0}, {"date": "2026-06-18", "close": 205.4, "volume": 2279883.0}, {"date": "2026-06-22", "close": 210.0, "volume": 1105901.0}, {"date": "2026-06-23", "close": 209.89, "volume": 1146443.0}, {"date": "2026-06-24", "close": 205.65, "volume": 778034.0}, {"date": "2026-06-25", "close": 204.77, "volume": 664906.0}, {"date": "2026-06-26", "close": 197.91, "volume": 3059666.0}, {"date": "2026-06-29", "close": 189.25, "volume": 1223616.0}, {"date": "2026-06-30", "close": 194.65, "volume": 791351.0}, {"date": "2026-07-01", "close": 191.25, "volume": 806941.0}, {"date": "2026-07-02", "close": 191.06, "volume": 587530.0}, {"date": "2026-07-06", "close": 196.89, "volume": 495417.0}, {"date": "2026-07-07", "close": 186.08, "volume": 937006.0}, {"date": "2026-07-08", "close": 184.11, "volume": 835479.0}, {"date": "2026-07-09", "close": 186.99, "volume": 529054.0}, {"date": "2026-07-10", "close": 186.0, "volume": 643371.0}, {"date": "2026-07-13", "close": 177.14, "volume": 1189148.0}, {"date": "2026-07-14", "close": 179.83, "volume": 1252728.0}, {"date": "2026-07-15", "close": 176.91, "volume": 1085341.0}, {"date": "2026-07-16", "close": 173.74, "volume": 967016.0}, {"date": "2026-07-17", "close": 171.18, "volume": 1204629.0}, {"date": "2026-07-20", "close": 169.56, "volume": 678590.0}, {"date": "2026-07-21", "close": 173.09, "volume": 976617.0}, {"date": "2026-07-22", "close": 175.17, "volume": 929151.0}, {"date": "2026-07-23", "close": 176.67, "volume": 717396.0}, {"date": "2026-07-24", "close": 174.52, "volume": 502895.0}, {"date": "2026-07-27", "close": 176.53, "volume": 748926.0}, {"date": "2026-07-28", "close": 169.67, "volume": 855832.0}, {"date": "2026-07-29", "close": 157.44, "volume": 1318304.0}, {"date": "2026-07-30", "close": 165.59, "volume": 927321.0}, {"date": "2026-07-31", "close": 168.7, "volume": 887551.0}, {"date": "2026-08-03", "close": 173.79, "volume": 1161564.0}, {"date": "2026-08-04", "close": 172.4, "volume": 1766798.0}, {"date": "2026-08-05", "close": 168.28, "volume": 1020057.0}, {"date": "2026-08-06", "close": 166.7, "volume": 658946.0}, {"date": "2026-08-07", "close": 169.9, "volume": 674936.0}], "refreshing": true}