{"ticker": "MGEE", "overview": {"cik": "1161728", "ticker": "MGEE", "name": "MGE ENERGY INC", "industry": "Electric, Gas & Sanitary Services", "country": "United States", "sic": "4900", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388717", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360327", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359468", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-334011", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333969", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279300", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235741", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214813", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214717", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-07", "title": "Prospectus", "accession": "0001193125-26-211831", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001193125-26-208987", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205689", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205678", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000793", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000506", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-172415", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167136", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-167047", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-139247", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001161728-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-139242", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001161728-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001852", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088907", "price_sensitive": false}]}, "description": "MGE ENERGY INC trades as MGEE on the NASDAQ and is registered in the United States, classified under Electric, Gas & Sanitary Services (SIC 4900). Privy Trades holds 254 insider filings for the company, from May 2004 to September 2026. Across those, 19 insiders disclosed 111 open-market purchases totalling $1.83M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 111, "buy_sum": 1827499.18859221, "sell_n": 0, "sell_sum": 0, "net": 1827499.18859221, "insiders": 19, "first_date": "2004-05-10", "last_date": "2026-09-09"}, "metrics": {"ticker": "MGEE", "has_prices": true, "as_of": "2026-09-10", "last": 76.44, "prev_close": 76.79, "change": -0.3500000000000085, "change_pct": -0.00455788514129455, "session_volume": 103666.0, "vwap_5": 77.2423261618258, "vwap_20": 78.89546408116493, "vwap_60": 80.04630498073357, "vwap_250": 78.90779839215995, "high_52w": 84.47, "low_52w": 72.45, "avg_volume_20": 133560.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-388717", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21251.27823, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGEE lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526388717/0001193125-26-388717-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "0001193125-26-359468", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21248.90133, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director buys $21K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526359468/0001193125-26-359468-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0002100119-26-000793", "src": "13DG", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "MGE Energy Inc", "who_key": "MGE ENERGY 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": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGE ENERGY INC takes a 5.29% passive stake in MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/0002100119-26-000793-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000506", "src": "13DG", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "MGE Energy Inc", "who_key": "MGE ENERGY 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": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGE ENERGY INC crosses 5% of MGEE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/0002100121-26-000506-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "0001193125-26-167136", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Jared Joseph Bushek", "who_key": "Bushek Jared Joseph", "role": "VP Chief Fin. Off. & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526167136/0001193125-26-167136-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "13DG-0000102909-26-001852", "src": "13DG", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "MGE Energy Inc", "who_key": "MGE ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGE ENERGY INC adjusts its stake in MGEE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/0000102909-26-001852-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001193125-26-104002", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28984.519408, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "The boardroom is buying: $29K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526104002/0001193125-26-104002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001193125-26-087332", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Patricia K. Ackerman", "who_key": "Ackerman Patricia K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087332/0001193125-26-087332-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087340", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Marcia M. Anderson", "who_key": "Anderson Marcia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087340/0001193125-26-087340-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087355", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087355/0001193125-26-087355-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087368", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Londa J. Dewey", "who_key": "DEWEY LONDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087368/0001193125-26-087368-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087384", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Daniel James Kelly", "who_key": "Kelly Daniel James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087384/0001193125-26-087384-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087388", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James L. Possin", "who_key": "Possin James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087388/0001193125-26-087388-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087400", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Gary J. Wolter", "who_key": "WOLTER GARY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087400/0001193125-26-087400-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087408", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Noble Lynnwood Wray", "who_key": "Wray Noble Lynnwood", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087408/0001193125-26-087408-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-087883", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Angela S. Rieger", "who_key": "Rieger Angela S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526087883/0001193125-26-087883-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088253", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Jeffrey M. Keebler", "who_key": "Keebler Jeffrey M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "CEO files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088253/0001193125-26-088253-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088272", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Cari Anne Renlund", "who_key": "Renlund Cari Anne", "role": "VP General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088272/0001193125-26-088272-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088305", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Jared Joseph Bushek", "who_key": "Bushek Jared Joseph", "role": "VP Chief Fin. Off. & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088305/0001193125-26-088305-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088315", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Scott Robert Smith", "who_key": "Smith Scott Robert", "role": "VP Business and Reg. Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088315/0001193125-26-088315-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088358", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James Jerome Lorenz", "who_key": "Lorenz James Jerome", "role": "VP Energy Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088358/0001193125-26-088358-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088418", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Melissa Tyson Garner", "who_key": "Garner Melissa Tyson", "role": "VP-People & Community Engmnt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088418/0001193125-26-088418-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088441", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Jenny Lynn Lagerwall", "who_key": "Lagerwall Jenny Lynn", "role": "AVP - Acctg & Controller (CAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088441/0001193125-26-088441-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-088907", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "John Anthony Jicha", "who_key": "Jicha John Anthony", "role": "VP Energy Supply & Asst Treas.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526088907/0001193125-26-088907-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001193125-26-003875", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Jeffrey M. Keebler", "who_key": "Keebler Jeffrey M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 95383.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "CEO files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526003875/0001193125-26-003875-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}, {"id": "0001193125-26-003891", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Cari Anne Renlund", "who_key": "Renlund Cari Anne", "role": "VP General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34356.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526003891/0001193125-26-003891-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}, {"id": "0001193125-26-003898", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James Jerome Lorenz", "who_key": "Lorenz James Jerome", "role": "VP Energy Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21571.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526003898/0001193125-26-003898-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}, {"id": "0001193125-26-003912", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Jared Joseph Bushek", "who_key": "Bushek Jared Joseph", "role": "VP Chief Fin. Off. & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33729.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526003912/0001193125-26-003912-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}, {"id": "0001193125-26-003924", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Scott Robert Smith", "who_key": "Smith Scott Robert", "role": "VP Business and Reg. Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23453.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526003924/0001193125-26-003924-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}, {"id": "0001193125-26-003932", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Melissa Tyson Garner", "who_key": "Garner Melissa Tyson", "role": "VP-People & Community Engmnt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13570.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider files routine paperwork on MGEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526003932/0001193125-26-003932-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}], "recent_buys": [{"id": "0001193125-26-388717", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21251.27823, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGEE lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526388717/0001193125-26-388717-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "0001193125-26-359468", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21248.90133, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director buys $21K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526359468/0001193125-26-359468-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001193125-26-104002", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28984.519408, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "The boardroom is buying: $29K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526104002/0001193125-26-104002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001193125-25-311239", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21235.475322, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGEE lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312525311239/0001193125-25-311239-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478967}, {"id": "0000950170-25-113833", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21237.60975, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director buys $21K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017025113833/0000950170-25-113833-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605687}, {"id": "0000950170-25-109845", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42475.613124999996, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGEE lands a director's $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017025109845/0000950170-25-109845-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640247}, {"id": "0000950170-25-038667", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40470.364205879996, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Board insider adds $40K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017025038667/0000950170-25-038667-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864887}, {"id": "0000950170-24-100511", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35479.645749120005, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director buys $35K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017024100511/0000950170-24-100511-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154327}, {"id": "0000950170-24-067169", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4497.0978, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Director buys $4K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017024067169/0000950170-24-067169-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276727}, {"id": "0000950170-24-027636", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37606.097749500004, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Board member picks up $38K of MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017024027636/0000950170-24-027636-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399127}, {"id": "0000950170-23-068712", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1498.94561883, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "A director backs MGEE with $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017023068712/0000950170-23-068712-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530167}, {"id": "0000950170-23-068705", "src": "INSIDERS", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "Scott Robert Smith", "who_key": "Smith Scott Robert", "role": "VP Business and Reg. Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9993.24849732, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "Insider puts $10K into MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017023068705/0000950170-23-068705-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530167}], "institutional": [{"id": "13DG-0002100119-26-000793", "src": "13DG", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "MGE Energy Inc", "who_key": "MGE ENERGY 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": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGE ENERGY INC takes a 5.29% passive stake in MGEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/0002100119-26-000793-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000506", "src": "13DG", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "MGE Energy Inc", "who_key": "MGE ENERGY 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": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGE ENERGY INC crosses 5% of MGEE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/0002100121-26-000506-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000102909-26-001852", "src": "13DG", "ticker": "MGEE", "cik": "1161728", "company": "MGE ENERGY INC", "company_raw": "MGE ENERGY INC", "who": "MGE Energy Inc", "who_key": "MGE ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric, Gas & Sanitary Services", "country": "United States", "headline": "MGE ENERGY INC adjusts its stake in MGEE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/0000102909-26-001852-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MGE Energy Inc. - Common Stock", "new_value": "MGE ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001161728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001161728", "applied": 1, "detected_at": "2026-10-26T02:16:40.873408"}]}, "key_people": [{"who": "James G. Berbee", "who_key": "Berbee James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 837017.69061676, "sold": 0, "net": 837017.69061676, "trades": 37, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 21251.27823, "date": "2026-09-09", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526388717/0001193125-26-388717-index.htm"}, {"action": "BUY", "amount": 21248.90133, "date": "2026-08-19", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526359468/0001193125-26-359468-index.htm"}, {"action": "BUY", "amount": 28984.519408, "date": "2026-03-11", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312526104002/0001193125-26-104002-index.htm"}, {"action": "BUY", "amount": 21235.475322, "date": "2025-12-05", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000119312525311239/0001193125-25-311239-index.htm"}, {"action": "BUY", "amount": 21237.60975, "date": "2025-09-08", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017025113833/0000950170-25-113833-index.htm"}, {"action": "BUY", "amount": 42475.613124999996, "date": "2025-08-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017025109845/0000950170-25-109845-index.htm"}, {"action": "BUY", "amount": 40470.364205879996, "date": "2025-03-12", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017025038667/0000950170-25-038667-index.htm"}, {"action": "BUY", "amount": 35479.645749120005, "date": "2024-08-23", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017024100511/0000950170-24-100511-index.htm"}, {"action": "BUY", "amount": 4497.0978, "date": "2024-05-30", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017024067169/0000950170-24-067169-index.htm"}, {"action": "BUY", "amount": 37606.097749500004, "date": "2024-03-06", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017024027636/0000950170-24-027636-index.htm"}, {"action": "BUY", "amount": 1498.94561883, "date": "2023-12-06", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000095017023068712/0000950170-23-068712-index.htm"}, {"action": "BUY", "amount": 7494.996306999999, "date": "2023-11-15", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172823000036/0001161728-23-000036-index.htm"}, {"action": "BUY", "amount": 32478.30158982, "date": "2023-08-25", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172823000035/0001161728-23-000035-index.htm"}, {"action": "BUY", "amount": 4496.9997863, "date": "2023-05-23", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172823000033/0001161728-23-000033-index.htm"}, {"action": "BUY", "amount": 80453.631016, "date": "2023-03-10", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172823000017/0001161728-23-000017-index.htm"}, {"action": "BUY", "amount": 11991.351677580002, "date": "2022-11-15", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172822000045/0001161728-22-000045-index.htm"}, {"action": "BUY", "amount": 28481.899245350003, "date": "2022-08-30", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172822000015/0001161728-22-000015-index.htm"}, {"action": "BUY", "amount": 4497.152574309999, "date": "2022-05-25", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172822000014/0001161728-22-000014-index.htm"}, {"action": "BUY", "amount": 79914.59747446, "date": "2022-03-04", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172822000002/0001161728-22-000002-index.htm"}, {"action": "BUY", "amount": 4497.05178738, "date": "2021-11-22", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172821000065/0001161728-21-000065-index.htm"}, {"action": "BUY", "amount": 29981.30234673, "date": "2021-08-26", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172821000063/0001161728-21-000063-index.htm"}, {"action": "BUY", "amount": 1499.0022319999998, "date": "2021-06-03", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172821000043/0001161728-21-000043-index.htm"}, {"action": "BUY", "amount": 5995.64964, "date": "2021-05-25", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172821000042/0001161728-21-000042-index.htm"}, {"action": "BUY", "amount": 68130.55293, "date": "2021-03-08", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172821000015/0001161728-21-000015-index.htm"}, {"action": "BUY", "amount": 1498.897491, "date": "2020-12-10", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172820000102/0001161728-20-000102-index.htm"}], "latest": {"action": "BUY", "amount": 21251.27823, "date": "2026-09-09", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1732234/000119312526388717/0001193125-26-388717-index.htm"}}, {"who": "Harold L. Swanson", "who_key": "SWANSON HAROLD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 159193.95, "sold": 0, "net": 159193.95, "trades": 5, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 33920.0, "date": "2007-03-02", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172807000005/0001161728-07-000005-index.htm"}, {"action": "BUY", "amount": 33923.95, "date": "2007-03-02", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172807000006/0001161728-07-000006-index.htm"}, {"action": "BUY", "amount": 30450.0, "date": "2004-05-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172804000010/0001161728-04-000010-index.htm"}, {"action": "BUY", "amount": 30450.0, "date": "2004-05-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172804000011/0001161728-04-000011-index.htm"}, {"action": "BUY", "amount": 30450.0, "date": "2004-05-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172804000012/0001161728-04-000012-index.htm"}], "latest": {"action": "BUY", "amount": 33920.0, "date": "2007-03-02", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172807000005/0001161728-07-000005-index.htm"}}, {"who": "James L. Possin", "who_key": "Possin James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 126340.0, "sold": 0, "net": 126340.0, "trades": 9, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 28020.0, "date": "2022-03-01", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172822000001/0001161728-22-000001-index.htm"}, {"action": "BUY", "amount": 12596.0, "date": "2020-09-10", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172820000091/0001161728-20-000091-index.htm"}, {"action": "BUY", "amount": 19905.0, "date": "2020-08-20", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172820000084/0001161728-20-000084-index.htm"}, {"action": "BUY", "amount": 11724.0, "date": "2014-03-19", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172814000007/0001161728-14-000007-index.htm"}, {"action": "BUY", "amount": 8800.0, "date": "2012-03-01", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172812000008/0001161728-12-000008-index.htm"}, {"action": "BUY", "amount": 8080.0, "date": "2011-06-02", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000027/0001161728-11-000027-index.htm"}, {"action": "BUY", "amount": 8360.0, "date": "2011-05-16", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000022/0001161728-11-000022-index.htm"}, {"action": "BUY", "amount": 8360.0, "date": "2011-05-16", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000026/0001161728-11-000026-index.htm"}, {"action": "BUY", "amount": 20495.0, "date": "2011-03-01", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000007/0001161728-11-000007-index.htm"}], "latest": {"action": "BUY", "amount": 28020.0, "date": "2022-03-01", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172822000001/0001161728-22-000001-index.htm"}}, {"who": "Jeffrey M. Keebler", "who_key": "Keebler Jeffrey M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 116942.34669471, "sold": 0, "net": 116942.34669471, "trades": 4, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 34973.752351439995, "date": "2019-03-25", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172819000013/0001161728-19-000013-index.htm"}, {"action": "BUY", "amount": 34968.59822645, "date": "2018-03-13", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172818000008/0001161728-18-000008-index.htm"}, {"action": "BUY", "amount": 34999.99761782, "date": "2017-09-05", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172817000023/0001161728-17-000023-index.htm"}, {"action": "BUY", "amount": 11999.998499, "date": "2016-12-06", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172816000044/0001161728-16-000044-index.htm"}], "latest": {"action": "BUY", "amount": 34973.752351439995, "date": "2019-03-25", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172819000013/0001161728-19-000013-index.htm"}}, {"who": "Thomas R. Stolper", "who_key": "Stolper Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 114605.24, "sold": 0, "net": 114605.24, "trades": 11, "top_score": 35.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5593.5, "date": "2014-05-13", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172814000015/0001161728-14-000015-index.htm"}, {"action": "BUY", "amount": 14882.970000000001, "date": "2012-11-13", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172812000026/0001161728-12-000026-index.htm"}, {"action": "BUY", "amount": 17600.0, "date": "2012-02-29", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172812000006/0001161728-12-000006-index.htm"}, {"action": "BUY", "amount": 15495.05, "date": "2011-08-10", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000035/0001161728-11-000035-index.htm"}, {"action": "BUY", "amount": 12666.0, "date": "2011-05-11", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000021/0001161728-11-000021-index.htm"}, {"action": "BUY", "amount": 8183.280000000001, "date": "2011-03-08", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000010/0001161728-11-000010-index.htm"}, {"action": "BUY", "amount": 8183.280000000001, "date": "2011-03-08", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172811000011/0001161728-11-000011-index.htm"}, {"action": "BUY", "amount": 8333.039999999999, "date": "2010-11-23", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000045/0001161728-10-000045-index.htm"}, {"action": "BUY", "amount": 7036.12, "date": "2010-06-04", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000015/0001161728-10-000015-index.htm"}, {"action": "BUY", "amount": 10578.0, "date": "2010-05-24", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000012/0001161728-10-000012-index.htm"}, {"action": "BUY", "amount": 6054.0, "date": "2009-03-17", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172809000007/0001161728-09-000007-index.htm"}], "latest": {"action": "BUY", "amount": 5593.5, "date": "2014-05-13", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172814000015/0001161728-14-000015-index.htm"}}, {"who": "Frank C. Hastings", "who_key": "HASTINGS FRANK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 74999.99794320001, "sold": 0, "net": 74999.99794320001, "trades": 1, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 74999.99794320001, "date": "2004-05-15", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172804000009/0001161728-04-000009-index.htm"}], "latest": {"action": "BUY", "amount": 74999.99794320001, "date": "2004-05-15", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172804000009/0001161728-04-000009-index.htm"}}, {"who": "Kristine A. Euclide", "who_key": "EUCLIDE KRISTINE A", "role": "V.P. and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 71999.99913599, "sold": 0, "net": 71999.99913599, "trades": 5, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12000.00132604, "date": "2010-09-07", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000039/0001161728-10-000039-index.htm"}, {"action": "BUY", "amount": 14999.999732279999, "date": "2010-03-09", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000006/0001161728-10-000006-index.htm"}, {"action": "BUY", "amount": 19999.9995808, "date": "2008-11-18", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172808000022/0001161728-08-000022-index.htm"}, {"action": "BUY", "amount": 9999.998314670001, "date": "2005-08-15", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172806000007/0001161728-06-000007-index.htm"}, {"action": "BUY", "amount": 15000.0001822, "date": "2004-05-15", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172804000008/0001161728-04-000008-index.htm"}], "latest": {"action": "BUY", "amount": 12000.00132604, "date": "2010-09-07", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000039/0001161728-10-000039-index.htm"}}, {"who": "Londa J. Dewey", "who_key": "DEWEY LONDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 69365.679, "sold": 0, "net": 69365.679, "trades": 2, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 35084.479, "date": "2010-03-11", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000007/0001161728-10-000007-index.htm"}, {"action": "BUY", "amount": 34281.200000000004, "date": "2008-08-28", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172808000016/0001161728-08-000016-index.htm"}], "latest": {"action": "BUY", "amount": 35084.479, "date": "2010-03-11", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1161728/000116172810000007/0001161728-10-000007-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 21248.90133}, {"date": "2026-09-09", "net": 21251.27823}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388717", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360327", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359468", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-334011", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333969", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279300", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235741", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214813", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214717", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-07", "title": "Prospectus", "accession": "0001193125-26-211831", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001193125-26-208987", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205689", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205678", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000793", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000506", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-172415", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167136", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-167047", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001193125-26-139247", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001161728-26-000006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-139242", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001161728-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001852", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088907", "price_sensitive": false}], "performance": {"ticker": "MGEE", "has_prices": true, "summary": {"n": 111, "avg": 0.21869197346479277, "win_rate": 0.8738738738738738, "best": 0.41818181818181815, "worst": -0.15944578843193313, "as_of": "2026-09-10"}, "buys": [{"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21251.27823, "date": "2026-09-09", "score": 31.6, "ref_price": 76.79, "return": -0.00455788514129455}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21248.90133, "date": "2026-08-19", "score": 31.6, "ref_price": 81.24, "return": -0.059084194977843396}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28984.519408, "date": "2026-03-11", "score": 33.3, "ref_price": 74.15, "return": 0.03088334457181378}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21235.475322, "date": "2025-12-05", "score": 31.8, "ref_price": 78.66, "return": -0.028222730739893197}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21237.60975, "date": "2025-09-08", "score": 31.8, "ref_price": 83.295, "return": -0.0822978570142266}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42475.613124999996, "date": "2025-08-15", "score": 36.0, "ref_price": 84.1, "return": -0.09108204518430436}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40470.364205879996, "date": "2025-03-12", "score": 35.0, "ref_price": 90.94, "return": -0.15944578843193313}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35479.645749120005, "date": "2024-08-23", "score": 34.4, "ref_price": 87.24, "return": -0.12379642365887206}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4497.0978, "date": "2024-05-30", "score": 24.0, "ref_price": 78.14, "return": -0.02175582288200669}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37606.097749500004, "date": "2024-03-06", "score": 34.8, "ref_price": 80.63, "return": -0.05196576956467813}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1498.94561883, "date": "2023-12-06", "score": 19.8, "ref_price": 74.47, "return": 0.026453605478716245}, {"who": "Smith Scott Robert", "person_type": "EXEC", "person_label": "Execs", "role": "VP Business and Reg. Strategy", "amount": 9993.24849732, "date": "2023-12-06", "score": 22.5, "ref_price": 74.47, "return": 0.026453605478716245}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7494.996306999999, "date": "2023-11-15", "score": 26.3, "ref_price": 74.7, "return": 0.023293172690762982}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32478.30158982, "date": "2023-08-25", "score": 34.1, "ref_price": 74.3, "return": 0.02880215343203231}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4496.9997863, "date": "2023-05-23", "score": 24.0, "ref_price": 75.09, "return": 0.017978425888933204}, {"who": "Lorenz James Jerome", "person_type": "EXEC", "person_label": "Execs", "role": "VP Energy Operations", "amount": 9992.847946619999, "date": "2023-03-10", "score": 23.3, "ref_price": 69.59, "return": 0.09843368300043101}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80453.631016, "date": "2023-03-10", "score": 40.5, "ref_price": 69.59, "return": 0.09843368300043101}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11991.351677580002, "date": "2022-11-15", "score": 28.8, "ref_price": 69.43, "return": 0.10096500072014965}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28481.899245350003, "date": "2022-08-30", "score": 33.5, "ref_price": 78.0, "return": -0.020000000000000028}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4497.152574309999, "date": "2022-05-25", "score": 24.0, "ref_price": 79.97, "return": -0.044141553082405915}, {"who": "Wray Noble Lynnwood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1998.70371251, "date": "2022-05-25", "score": 20.7, "ref_price": 79.97, "return": -0.044141553082405915}, {"who": "Lorenz James Jerome", "person_type": "EXEC", "person_label": "Execs", "role": "VP Energy Operations", "amount": 9993.453539999999, "date": "2022-03-11", "score": 25.1, "ref_price": 75.61, "return": 0.010977383943922739}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79914.59747446, "date": "2022-03-04", "score": 41.2, "ref_price": 75.86, "return": 0.007645663063538074}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28020.0, "date": "2022-03-01", "score": 40.1, "ref_price": 69.96, "return": 0.09262435677530023}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4497.05178738, "date": "2021-11-22", "score": 24.1, "ref_price": 76.47, "return": -0.0003923107100824001}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29981.30234673, "date": "2021-08-26", "score": 34.2, "ref_price": 79.78, "return": -0.0418651291050389}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1499.0022319999998, "date": "2021-06-03", "score": 19.8, "ref_price": 75.78, "return": 0.008709422011084674}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5995.64964, "date": "2021-05-25", "score": 25.4, "ref_price": 74.11, "return": 0.031439751720415576}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68130.55293, "date": "2021-03-08", "score": 42.0, "ref_price": 68.06, "return": 0.12312665295327645}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1498.897491, "date": "2020-12-10", "score": 19.9, "ref_price": 69.96, "return": 0.09262435677530023}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8993.851439999999, "date": "2020-11-17", "score": 27.6, "ref_price": 73.26, "return": 0.0434070434070433}, {"who": "Renlund Cari Anne", "person_type": "EXEC", "person_label": "Execs", "role": "VP General Counsel & Secretary", "amount": 10242.147296, "date": "2020-09-15", "score": 37.6, "ref_price": 64.57, "return": 0.18383150069691817}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12596.0, "date": "2020-09-10", "score": 33.6, "ref_price": 62.82, "return": 0.2168099331423113}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1498.8528669, "date": "2020-08-27", "score": 19.9, "ref_price": 65.78, "return": 0.1620553359683794}, {"who": "Anderson Marcia M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11990.84919516, "date": "2020-08-27", "score": 36.4, "ref_price": 65.78, "return": 0.1620553359683794}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19905.0, "date": "2020-08-20", "score": 45.8, "ref_price": 65.5, "return": 0.16702290076335874}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62952.9506789, "date": "2020-08-14", "score": 43.7, "ref_price": 66.89, "return": 0.1427717147555688}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4496.997426, "date": "2019-11-14", "score": 24.3, "ref_price": 74.47, "return": 0.026453605478716245}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28481.20176, "date": "2019-08-21", "score": 36.3, "ref_price": 76.35, "return": 0.001178781925343856}, {"who": "Renlund Cari Anne", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 499.59672000000006, "date": "2019-06-17", "score": 12.1, "ref_price": 70.49, "return": 0.08440913604766638}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4496.797659, "date": "2019-05-21", "score": 24.5, "ref_price": 70.7, "return": 0.08118811881188111}, {"who": "Keebler Jeffrey M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 34973.752351439995, "date": "2019-03-25", "score": 48.2, "ref_price": 65.92, "return": 0.15958737864077663}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28478.201433, "date": "2019-03-05", "score": 39.0, "ref_price": 64.49, "return": 0.1853000465188402}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.09730452, "date": "2019-03-05", "score": 22.5, "ref_price": 64.49, "return": 0.1853000465188402}, {"who": "Anderson Marcia M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9992.35138, "date": "2019-03-05", "score": 40.4, "ref_price": 64.49, "return": 0.1853000465188402}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8992.852036, "date": "2018-11-13", "score": 29.4, "ref_price": 62.97, "return": 0.21391138637446402}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1498.8002299999998, "date": "2018-08-28", "score": 20.2, "ref_price": 64.4, "return": 0.1869565217391303}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15737.99794, "date": "2018-08-14", "score": 35.6, "ref_price": 65.55, "return": 0.16613272311212815}, {"who": "Renlund Cari Anne", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 149.84903272, "date": "2018-06-05", "score": 10.7, "ref_price": 57.25, "return": 0.3351965065502183}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8992.252665, "date": "2018-05-22", "score": 32.2, "ref_price": 57.9, "return": 0.32020725388601035}, {"who": "Anderson Marcia M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9991.199795, "date": "2018-05-15", "score": 27.5, "ref_price": 56.85, "return": 0.3445910290237466}, {"who": "Berbee James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0000957, "date": "2018-03-13", "score": 32.0, "ref_price": 55.1, "return": 0.38729582577132476}, {"who": "Keebler Jeffrey M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 34968.59822645, "date": "2018-03-13", "score": 52.4, "ref_price": 55.1, "return": 0.38729582577132476}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9990.75065695, "date": "2018-03-06", "score": 28.5, "ref_price": 53.9, "return": 0.41818181818181815}, {"who": "Keebler Jeffrey M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 34999.99761782, "date": "2017-09-05", "score": 58.7, "ref_price": 63.8, "return": 0.1981191222570533}, {"who": "Renlund Cari Anne", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 1000.0003923999999, "date": "2017-06-06", "score": 13.6, "ref_price": 66.1, "return": 0.15642965204236012}, {"who": "Keebler Jeffrey M", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP-Energy Supply/Planning", "amount": 11999.998499, "date": "2016-12-06", "score": 32.7, "ref_price": 60.5, "return": 0.26347107438016526}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999.9992103, "date": "2015-11-11", "score": 21.0, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5593.5, "date": "2014-05-13", "score": 25.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11724.0, "date": "2014-03-19", "score": 28.3, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Sec. & Treasurer", "amount": 10000.00014665, "date": "2013-03-05", "score": 35.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14882.970000000001, "date": "2012-11-13", "score": 31.9, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Bugher Mark D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14849.97, "date": "2012-08-14", "score": 29.4, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEITZEL SCOTT A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 8779.42, "date": "2012-03-08", "score": 39.4, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Sec. & Treasurer", "amount": 9999.999615679999, "date": "2012-03-06", "score": 35.7, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1549.99870824, "date": "2012-03-06", "score": 20.2, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8800.0, "date": "2012-03-01", "score": 34.3, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2930.4, "date": "2012-02-29", "score": 22.8, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17600.0, "date": "2012-02-29", "score": 34.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15495.05, "date": "2011-08-10", "score": 33.7, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8080.0, "date": "2011-06-02", "score": 41.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.000553350001, "date": "2011-05-24", "score": 26.7, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.000553350001, "date": "2011-05-24", "score": 29.9, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Bugher Mark D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11190.555, "date": "2011-05-23", "score": 39.6, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8360.0, "date": "2011-05-16", "score": 26.7, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8360.0, "date": "2011-05-16", "score": 30.1, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12666.0, "date": "2011-05-11", "score": 35.1, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8183.280000000001, "date": "2011-03-08", "score": 32.6, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8183.280000000001, "date": "2011-03-08", "score": 26.6, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Secretary & Treasurer", "amount": 12499.9978893, "date": "2011-03-02", "score": 48.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Possin James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20495.0, "date": "2011-03-01", "score": 46.0, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8333.039999999999, "date": "2010-11-23", "score": 28.6, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Bugher Mark D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10489.85, "date": "2010-11-15", "score": 42.7, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "EUCLIDE KRISTINE A", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 12000.00132604, "date": "2010-09-07", "score": 25.0, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7036.12, "date": "2010-06-04", "score": 28.2, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10578.0, "date": "2010-05-24", "score": 32.3, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "DEWEY LONDA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35084.479, "date": "2010-03-11", "score": 36.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "EUCLIDE KRISTINE A", "person_type": "EXEC", "person_label": "Execs", "role": "VP & General Counsel", "amount": 14999.999732279999, "date": "2010-03-09", "score": 27.0, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO, Secretary", "amount": 9999.99904317, "date": "2010-03-02", "score": 36.2, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "Stolper Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6054.0, "date": "2009-03-17", "score": 28.9, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEVIN JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8361.0, "date": "2009-03-06", "score": 29.0, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Sec. & Treaurer", "amount": 4999.999146, "date": "2009-03-03", "score": 32.6, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "EUCLIDE KRISTINE A", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 19999.9995808, "date": "2008-11-18", "score": 30.9, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "DEWEY LONDA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34281.200000000004, "date": "2008-08-28", "score": 45.6, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "HANSON TERRY A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO and Secretary", "amount": 6400.0009216, "date": "2008-03-11", "score": 33.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEITZEL SCOTT A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President-Energy Supply", "amount": 3500.001303, "date": "2008-03-04", "score": 28.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEVIN JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6360.0, "date": "2007-06-13", "score": 27.3, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 999.9988992, "date": "2007-03-06", "score": 31.2, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "SWANSON HAROLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33923.95, "date": "2007-03-02", "score": 34.1, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "SWANSON HAROLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33920.0, "date": "2007-03-02", "score": 35.7, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEITZEL SCOTT A", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Energy Supply Policy", "amount": 3500.0004176, "date": "2006-08-15", "score": 18.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999.9992419999999, "date": "2006-06-06", "score": 21.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "EUCLIDE KRISTINE A", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 9999.998314670001, "date": "2005-08-15", "score": 22.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "MILLNER REGINA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.99901691, "date": "2005-05-16", "score": 32.2, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEWMAN JEFFREY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 10000.000066, "date": "2004-06-15", "score": 34.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "SWANSON HAROLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30450.0, "date": "2004-05-26", "score": 35.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "SWANSON HAROLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30450.0, "date": "2004-05-26", "score": 35.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "SWANSON HAROLD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30450.0, "date": "2004-05-26", "score": 35.5, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "HASTINGS FRANK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74999.99794320001, "date": "2004-05-15", "score": 46.3, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "EUCLIDE KRISTINE A", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. and General Counsel", "amount": 15000.0001822, "date": "2004-05-15", "score": 32.4, "ref_price": 56.65, "return": 0.34933804060017654}, {"who": "NEVIN JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5788.0, "date": "2004-05-10", "score": 27.6, "ref_price": 56.65, "return": 0.34933804060017654}]}, "price_series": [{"date": "2016-08-01", "close": 56.65, "volume": 45220.0}, {"date": "2016-08-02", "close": 56.57, "volume": 64309.0}, {"date": "2016-08-03", "close": 55.97, "volume": 36262.0}, {"date": "2016-08-04", "close": 55.67, "volume": 41154.0}, {"date": "2016-08-05", "close": 56.26, "volume": 105264.0}, {"date": "2016-08-08", "close": 55.84, "volume": 71552.0}, {"date": "2016-08-09", "close": 56.08, "volume": 63033.0}, {"date": "2016-08-10", "close": 56.12, "volume": 46797.0}, {"date": "2016-08-11", "close": 56.65, "volume": 65242.0}, {"date": "2016-08-12", "close": 56.96, "volume": 49968.0}, {"date": "2016-08-15", "close": 56.02, "volume": 60153.0}, {"date": "2016-08-16", "close": 55.25, "volume": 69006.0}, {"date": "2016-08-17", "close": 55.88, "volume": 68880.0}, {"date": "2016-08-18", "close": 57.06, "volume": 64369.0}, {"date": "2016-08-19", "close": 56.55, "volume": 75340.0}, {"date": "2016-08-22", "close": 56.73, "volume": 48337.0}, {"date": "2016-08-23", "close": 56.73, "volume": 102884.0}, {"date": "2016-08-24", "close": 56.57, "volume": 80794.0}, {"date": "2016-08-25", "close": 56.82, "volume": 70648.0}, {"date": "2016-08-26", "close": 55.22, "volume": 56732.0}, {"date": "2016-08-29", "close": 55.49, "volume": 52003.0}, {"date": "2016-08-30", "close": 54.78, "volume": 87309.0}, {"date": "2016-08-31", "close": 54.94, "volume": 81899.0}, {"date": "2016-09-01", "close": 54.6, "volume": 69067.0}, {"date": "2016-09-02", "close": 55.61, "volume": 47845.0}, {"date": "2016-09-06", "close": 55.63, "volume": 95101.0}, {"date": "2016-09-07", "close": 56.45, "volume": 134013.0}, {"date": "2016-09-08", "close": 56.3, "volume": 47130.0}, {"date": "2016-09-09", "close": 53.89, "volume": 74893.0}, {"date": "2016-09-12", "close": 55.6, "volume": 118890.0}, {"date": "2016-09-13", "close": 54.76, "volume": 101588.0}, {"date": "2016-09-14", "close": 55.17, "volume": 53404.0}, {"date": "2016-09-15", "close": 55.45, "volume": 55294.0}, {"date": "2016-09-16", "close": 56.21, "volume": 214367.0}, {"date": "2016-09-19", "close": 56.78, "volume": 71194.0}, {"date": "2016-09-20", "close": 56.99, "volume": 68001.0}, {"date": "2016-09-21", "close": 58.17, "volume": 59009.0}, {"date": "2016-09-22", "close": 58.99, "volume": 52827.0}, {"date": "2016-09-23", "close": 58.81, "volume": 57310.0}, {"date": "2016-09-26", "close": 58.87, "volume": 74135.0}, {"date": "2016-09-27", "close": 57.75, "volume": 118912.0}, {"date": "2016-09-28", "close": 57.67, "volume": 75309.0}, {"date": "2016-09-29", "close": 56.88, "volume": 62177.0}, {"date": "2016-09-30", "close": 56.51, "volume": 150639.0}, {"date": "2016-10-03", "close": 55.61, "volume": 76458.0}, {"date": "2016-10-04", "close": 54.37, "volume": 80348.0}, {"date": "2016-10-05", "close": 53.83, "volume": 84324.0}, {"date": "2016-10-06", "close": 53.82, "volume": 78474.0}, {"date": "2016-10-07", "close": 54.01, "volume": 99116.0}, {"date": "2016-10-10", "close": 54.87, "volume": 65314.0}, {"date": "2016-10-11", "close": 54.68, "volume": 127290.0}, {"date": "2016-10-12", "close": 55.41, "volume": 50303.0}, {"date": "2016-10-13", "close": 55.79, "volume": 57702.0}, {"date": "2016-10-14", "close": 55.68, "volume": 59127.0}, {"date": "2016-10-17", "close": 55.75, "volume": 63615.0}, {"date": "2016-10-18", "close": 55.81, "volume": 66585.0}, {"date": "2016-10-19", "close": 55.9, "volume": 43503.0}, {"date": "2016-10-20", "close": 55.64, "volume": 45822.0}, {"date": "2016-10-21", "close": 55.38, "volume": 32730.0}, {"date": "2016-10-24", "close": 55.95, "volume": 43552.0}, {"date": "2016-10-25", "close": 56.68, "volume": 51218.0}, {"date": "2016-10-26", "close": 56.78, "volume": 62183.0}, {"date": "2016-10-27", "close": 57.12, "volume": 72251.0}, {"date": "2016-10-28", "close": 57.76, "volume": 79315.0}, {"date": "2016-10-31", "close": 58.45, "volume": 127288.0}, {"date": "2016-11-01", "close": 56.7, "volume": 65556.0}, {"date": "2016-11-02", "close": 56.35, "volume": 65524.0}, {"date": "2016-11-03", "close": 56.6, "volume": 49155.0}, {"date": "2016-11-04", "close": 56.8, "volume": 65492.0}, {"date": "2016-11-07", "close": 57.95, "volume": 70670.0}, {"date": "2016-11-08", "close": 58.15, "volume": 66950.0}, {"date": "2016-11-09", "close": 58.55, "volume": 109697.0}, {"date": "2016-11-10", "close": 58.65, "volume": 130745.0}, {"date": "2016-11-11", "close": 60.15, "volume": 228457.0}, {"date": "2016-11-14", "close": 61.3, "volume": 113443.0}, {"date": "2016-11-15", "close": 61.5, "volume": 79008.0}, {"date": "2016-11-16", "close": 62.15, "volume": 61875.0}, {"date": "2016-11-17", "close": 62.7, "volume": 83156.0}, {"date": "2016-11-18", "close": 63.1, "volume": 97283.0}, {"date": "2016-11-21", "close": 63.3, "volume": 66938.0}, {"date": "2016-11-22", "close": 62.4, "volume": 169530.0}, {"date": "2016-11-23", "close": 59.2, "volume": 541405.0}, {"date": "2016-11-25", "close": 60.45, "volume": 100881.0}, {"date": "2016-11-28", "close": 61.2, "volume": 198214.0}, {"date": "2016-11-29", "close": 61.15, "volume": 74722.0}, {"date": "2016-11-30", "close": 59.2, "volume": 96764.0}, {"date": "2016-12-01", "close": 59.15, "volume": 63646.0}, {"date": "2016-12-02", "close": 59.3, "volume": 38265.0}, {"date": "2016-12-05", "close": 60.2, "volume": 61956.0}, {"date": "2016-12-06", "close": 60.5, "volume": 70716.0}, {"date": "2016-12-07", "close": 61.5, "volume": 86102.0}, {"date": "2016-12-08", "close": 63.475, "volume": 115909.0}, {"date": "2016-12-09", "close": 64.35, "volume": 105114.0}, {"date": "2016-12-12", "close": 65.4, "volume": 108699.0}, {"date": "2016-12-13", "close": 65.5, "volume": 107481.0}, {"date": "2016-12-14", "close": 64.0, "volume": 68901.0}, {"date": "2016-12-15", "close": 65.25, "volume": 108687.0}, {"date": "2016-12-16", "close": 65.2, "volume": 349779.0}, {"date": "2016-12-19", "close": 65.2, "volume": 76393.0}, {"date": "2016-12-20", "close": 65.3, "volume": 93435.0}, {"date": "2016-12-21", "close": 64.4, "volume": 60951.0}, {"date": "2016-12-22", "close": 64.55, "volume": 56716.0}, {"date": "2016-12-23", "close": 64.9, "volume": 43101.0}, {"date": "2016-12-27", "close": 65.3, "volume": 57837.0}, {"date": "2016-12-28", "close": 64.65, "volume": 45430.0}, {"date": "2016-12-29", "close": 65.5, "volume": 40018.0}, {"date": "2016-12-30", "close": 65.3, "volume": 69169.0}, {"date": "2017-01-03", "close": 64.0, "volume": 107999.0}, {"date": "2017-01-04", "close": 65.5, "volume": 103320.0}, {"date": "2017-01-05", "close": 64.55, "volume": 46165.0}, {"date": "2017-01-06", "close": 64.6, "volume": 51499.0}, {"date": "2017-01-09", "close": 63.5, "volume": 76364.0}, {"date": "2017-01-10", "close": 63.9, "volume": 90111.0}, {"date": "2017-01-11", "close": 63.7, "volume": 79985.0}, {"date": "2017-01-12", "close": 62.45, "volume": 109748.0}, {"date": "2017-01-13", "close": 62.65, "volume": 71734.0}, {"date": "2017-01-17", "close": 62.35, "volume": 69189.0}, {"date": "2017-01-18", "close": 62.5, "volume": 77875.0}, {"date": "2017-01-19", "close": 60.6, "volume": 53378.0}, {"date": "2017-01-20", "close": 60.8, "volume": 91043.0}, {"date": "2017-01-23", "close": 60.65, "volume": 62364.0}, {"date": "2017-01-24", "close": 65.15, "volume": 279257.0}, {"date": "2017-01-25", "close": 64.2, "volume": 729430.0}, {"date": "2017-01-26", "close": 63.8, "volume": 87886.0}, {"date": "2017-01-27", "close": 63.85, "volume": 62616.0}, {"date": "2017-01-30", "close": 62.65, "volume": 61161.0}, {"date": "2017-01-31", "close": 63.65, "volume": 82936.0}, {"date": "2017-02-01", "close": 62.45, "volume": 67065.0}, {"date": "2017-02-02", "close": 62.45, "volume": 62800.0}, {"date": "2017-02-03", "close": 62.7, "volume": 55392.0}, {"date": "2017-02-06", "close": 62.55, "volume": 46926.0}, {"date": "2017-02-07", "close": 62.6, "volume": 67733.0}, {"date": "2017-02-08", "close": 62.4, "volume": 68477.0}, {"date": "2017-02-09", "close": 62.55, "volume": 51104.0}, {"date": "2017-02-10", "close": 63.5, "volume": 56811.0}, {"date": "2017-02-13", "close": 63.4, "volume": 66328.0}, {"date": "2017-02-14", "close": 63.15, "volume": 80044.0}, {"date": "2017-02-15", "close": 62.85, "volume": 40944.0}, {"date": "2017-02-16", "close": 63.4, "volume": 37975.0}, {"date": "2017-02-17", "close": 63.45, "volume": 79074.0}, {"date": "2017-02-21", "close": 64.1, "volume": 64713.0}, {"date": "2017-02-22", "close": 62.45, "volume": 222218.0}, {"date": "2017-02-23", "close": 63.7, "volume": 922942.0}, {"date": "2017-02-24", "close": 64.95, "volume": 108399.0}, {"date": "2017-02-27", "close": 64.7, "volume": 133417.0}, {"date": "2017-02-28", "close": 63.95, "volume": 97192.0}, {"date": "2017-03-01", "close": 64.75, "volume": 125972.0}, {"date": "2017-03-02", "close": 64.95, "volume": 50433.0}, {"date": "2017-03-03", "close": 64.2, "volume": 82806.0}, {"date": "2017-03-06", "close": 63.95, "volume": 48806.0}, {"date": "2017-03-07", "close": 63.65, "volume": 52092.0}, {"date": "2017-03-08", "close": 61.85, "volume": 54957.0}, {"date": "2017-03-09", "close": 61.25, "volume": 61173.0}, {"date": "2017-03-10", "close": 61.65, "volume": 88745.0}, {"date": "2017-03-13", "close": 62.2, "volume": 58500.0}, {"date": "2017-03-14", "close": 60.95, "volume": 65303.0}, {"date": "2017-03-15", "close": 62.65, "volume": 90347.0}, {"date": "2017-03-16", "close": 62.25, "volume": 97604.0}, {"date": "2017-03-17", "close": 62.6, "volume": 232975.0}, {"date": "2017-03-20", "close": 62.15, "volume": 56126.0}, {"date": "2017-03-21", "close": 62.2, "volume": 80914.0}, {"date": "2017-03-22", "close": 62.35, "volume": 59643.0}, {"date": "2017-03-23", "close": 62.8, "volume": 58001.0}, {"date": "2017-03-24", "close": 62.9, "volume": 48048.0}, {"date": "2017-03-27", "close": 63.3, "volume": 73116.0}, {"date": "2017-03-28", "close": 66.9, "volume": 321640.0}, {"date": "2017-03-29", "close": 65.65, "volume": 790064.0}, {"date": "2017-03-30", "close": 65.4, "volume": 99001.0}, {"date": "2017-03-31", "close": 65.0, "volume": 127868.0}, {"date": "2017-04-03", "close": 64.4, "volume": 146529.0}, {"date": "2017-04-04", "close": 65.15, "volume": 81205.0}, {"date": "2017-04-05", "close": 64.7, "volume": 123526.0}, {"date": "2017-04-06", "close": 64.75, "volume": 78953.0}, {"date": "2017-04-07", "close": 64.7, "volume": 76994.0}, {"date": "2017-04-10", "close": 64.7, "volume": 47791.0}, {"date": "2017-04-11", "close": 65.15, "volume": 69178.0}, {"date": "2017-04-12", "close": 65.8, "volume": 50621.0}, {"date": "2017-04-13", "close": 64.5, "volume": 122566.0}, {"date": "2017-04-17", "close": 64.95, "volume": 72831.0}, {"date": "2017-04-18", "close": 65.1, "volume": 52971.0}, {"date": "2017-04-19", "close": 64.6, "volume": 64002.0}, {"date": "2017-04-20", "close": 64.5, "volume": 95502.0}, {"date": "2017-04-21", "close": 65.0, "volume": 102199.0}, {"date": "2017-04-24", "close": 65.4, "volume": 104230.0}, {"date": "2017-04-25", "close": 63.9, "volume": 374729.0}, {"date": "2017-04-26", "close": 64.95, "volume": 464710.0}, {"date": "2017-04-27", "close": 64.75, "volume": 62167.0}, {"date": "2017-04-28", "close": 64.3, "volume": 83575.0}, {"date": "2017-05-01", "close": 64.1, "volume": 82971.0}, {"date": "2017-05-02", "close": 64.05, "volume": 73577.0}, {"date": "2017-05-03", "close": 64.0, "volume": 74561.0}, {"date": "2017-05-04", "close": 64.6, "volume": 53829.0}, {"date": "2017-05-05", "close": 64.9, "volume": 63730.0}, {"date": "2017-05-08", "close": 64.75, "volume": 44207.0}, {"date": "2017-05-09", "close": 64.0, "volume": 74901.0}, {"date": "2017-05-10", "close": 64.2, "volume": 64970.0}, {"date": "2017-05-11", "close": 64.25, "volume": 44781.0}, {"date": "2017-05-12", "close": 64.4, "volume": 53803.0}, {"date": "2017-05-15", "close": 64.9, "volume": 42106.0}, {"date": "2017-05-16", "close": 64.15, "volume": 47220.0}, {"date": "2017-05-17", "close": 63.85, "volume": 72547.0}, {"date": "2017-05-18", "close": 63.3, "volume": 103001.0}, {"date": "2017-05-19", "close": 63.4, "volume": 93616.0}, {"date": "2017-05-22", "close": 63.6, "volume": 109077.0}, {"date": "2017-05-23", "close": 64.1, "volume": 68551.0}, {"date": "2017-05-24", "close": 64.25, "volume": 36926.0}, {"date": "2017-05-25", "close": 64.95, "volume": 53323.0}, {"date": "2017-05-26", "close": 64.6, "volume": 44702.0}, {"date": "2017-05-30", "close": 64.8, "volume": 42955.0}, {"date": "2017-05-31", "close": 65.1, "volume": 62185.0}, {"date": "2017-06-01", "close": 66.0, "volume": 72519.0}, {"date": "2017-06-02", "close": 67.2, "volume": 93433.0}, {"date": "2017-06-05", "close": 66.45, "volume": 57793.0}, {"date": "2017-06-06", "close": 66.1, "volume": 53411.0}, {"date": "2017-06-07", "close": 66.65, "volume": 51552.0}, {"date": "2017-06-08", "close": 66.8, "volume": 65235.0}, {"date": "2017-06-09", "close": 67.9, "volume": 79365.0}, {"date": "2017-06-12", "close": 67.6, "volume": 67884.0}, {"date": "2017-06-13", "close": 67.5, "volume": 63885.0}, {"date": "2017-06-14", "close": 67.95, "volume": 57336.0}, {"date": "2017-06-15", "close": 68.5, "volume": 55942.0}, {"date": "2017-06-16", "close": 68.0, "volume": 269207.0}, {"date": "2017-06-19", "close": 67.5, "volume": 50572.0}, {"date": "2017-06-20", "close": 67.2, "volume": 50222.0}, {"date": "2017-06-21", "close": 66.7, "volume": 48090.0}, {"date": "2017-06-22", "close": 66.65, "volume": 37244.0}, {"date": "2017-06-23", "close": 66.3, "volume": 129065.0}, {"date": "2017-06-26", "close": 66.5, "volume": 54247.0}, {"date": "2017-06-27", "close": 65.0, "volume": 77993.0}, {"date": "2017-06-28", "close": 65.05, "volume": 51854.0}, {"date": "2017-06-29", "close": 64.15, "volume": 47215.0}, {"date": "2017-06-30", "close": 64.35, "volume": 63688.0}, {"date": "2017-07-03", "close": 63.6, "volume": 27741.0}, {"date": "2017-07-05", "close": 63.15, "volume": 76258.0}, {"date": "2017-07-06", "close": 62.7, "volume": 56183.0}, {"date": "2017-07-07", "close": 63.35, "volume": 37043.0}, {"date": "2017-07-10", "close": 62.5, "volume": 35174.0}, {"date": "2017-07-11", "close": 62.65, "volume": 59847.0}, {"date": "2017-07-12", "close": 63.55, "volume": 45488.0}, {"date": "2017-07-13", "close": 62.7, "volume": 37444.0}, {"date": "2017-07-14", "close": 62.85, "volume": 42220.0}, {"date": "2017-07-17", "close": 62.95, "volume": 50391.0}, {"date": "2017-07-18", "close": 63.25, "volume": 46478.0}, {"date": "2017-07-19", "close": 63.55, "volume": 20666.0}, {"date": "2017-07-20", "close": 64.7, "volume": 33345.0}, {"date": "2017-07-21", "close": 64.85, "volume": 77876.0}, {"date": "2017-07-24", "close": 63.95, "volume": 39760.0}, {"date": "2017-07-25", "close": 67.9, "volume": 290115.0}, {"date": "2017-07-26", "close": 67.6, "volume": 453421.0}, {"date": "2017-07-27", "close": 66.8, "volume": 71212.0}, {"date": "2017-07-28", "close": 66.5, "volume": 43616.0}, {"date": "2017-07-31", "close": 66.55, "volume": 62716.0}, {"date": "2017-08-01", "close": 66.6, "volume": 59679.0}, {"date": "2017-08-02", "close": 66.6, "volume": 43684.0}, {"date": "2017-08-03", "close": 66.65, "volume": 43894.0}, {"date": "2017-08-04", "close": 65.5, "volume": 51700.0}, {"date": "2017-08-07", "close": 65.95, "volume": 42774.0}, {"date": "2017-08-08", "close": 66.65, "volume": 53843.0}, {"date": "2017-08-09", "close": 65.4, "volume": 34245.0}, {"date": "2017-08-10", "close": 65.6, "volume": 50879.0}, {"date": "2017-08-11", "close": 64.45, "volume": 57197.0}, {"date": "2017-08-14", "close": 64.8, "volume": 52777.0}, {"date": "2017-08-15", "close": 63.85, "volume": 58470.0}, {"date": "2017-08-16", "close": 64.2, "volume": 49551.0}, {"date": "2017-08-17", "close": 63.2, "volume": 51650.0}, {"date": "2017-08-18", "close": 63.65, "volume": 74801.0}, {"date": "2017-08-21", "close": 63.9, "volume": 53239.0}, {"date": "2017-08-22", "close": 65.15, "volume": 65941.0}, {"date": "2017-08-23", "close": 64.7, "volume": 52708.0}, {"date": "2017-08-24", "close": 64.1, "volume": 48489.0}, {"date": "2017-08-25", "close": 63.95, "volume": 33505.0}, {"date": "2017-08-28", "close": 64.0, "volume": 48403.0}, {"date": "2017-08-29", "close": 64.2, "volume": 43307.0}, {"date": "2017-08-30", "close": 63.7, "volume": 41556.0}, {"date": "2017-08-31", "close": 63.6, "volume": 55237.0}, {"date": "2017-09-01", "close": 63.85, "volume": 38942.0}, {"date": "2017-09-05", "close": 63.8, "volume": 49364.0}, {"date": "2017-09-06", "close": 63.7, "volume": 33320.0}, {"date": "2017-09-07", "close": 64.1, "volume": 43476.0}, {"date": "2017-09-08", "close": 64.45, "volume": 39543.0}, {"date": "2017-09-11", "close": 65.15, "volume": 47850.0}, {"date": "2017-09-12", "close": 64.45, "volume": 45272.0}, {"date": "2017-09-13", "close": 64.55, "volume": 69847.0}, {"date": "2017-09-14", "close": 65.55, "volume": 62193.0}, {"date": "2017-09-15", "close": 66.2, "volume": 190819.0}, {"date": "2017-09-18", "close": 66.25, "volume": 77326.0}, {"date": "2017-09-19", "close": 65.35, "volume": 80522.0}, {"date": "2017-09-20", "close": 65.55, "volume": 76504.0}, {"date": "2017-09-21", "close": 65.7, "volume": 51867.0}, {"date": "2017-09-22", "close": 64.8, "volume": 69758.0}, {"date": "2017-09-25", "close": 64.75, "volume": 68463.0}, {"date": "2017-09-26", "close": 65.25, "volume": 71993.0}, {"date": "2017-09-27", "close": 66.05, "volume": 124768.0}, {"date": "2017-09-28", "close": 65.95, "volume": 55688.0}, {"date": "2017-09-29", "close": 64.6, "volume": 71984.0}, {"date": "2017-10-02", "close": 65.45, "volume": 104133.0}, {"date": "2017-10-03", "close": 64.9, "volume": 96880.0}, {"date": "2017-10-04", "close": 65.35, "volume": 49724.0}, {"date": "2017-10-05", "close": 65.7, "volume": 39086.0}, {"date": "2017-10-06", "close": 65.3, "volume": 69987.0}, {"date": "2017-10-09", "close": 65.4, "volume": 38588.0}, {"date": "2017-10-10", "close": 66.15, "volume": 60107.0}, {"date": "2017-10-11", "close": 66.7, "volume": 43390.0}, {"date": "2017-10-12", "close": 67.25, "volume": 36727.0}, {"date": "2017-10-13", "close": 66.95, "volume": 62308.0}, {"date": "2017-10-16", "close": 67.05, "volume": 38955.0}, {"date": "2017-10-17", "close": 67.0, "volume": 70612.0}, {"date": "2017-10-18", "close": 67.6, "volume": 59762.0}, {"date": "2017-10-19", "close": 67.7, "volume": 37991.0}, {"date": "2017-10-20", "close": 67.55, "volume": 53589.0}, {"date": "2017-10-23", "close": 67.3, "volume": 63118.0}, {"date": "2017-10-24", "close": 65.55, "volume": 239237.0}, {"date": "2017-10-25", "close": 65.4, "volume": 606364.0}, {"date": "2017-10-26", "close": 66.35, "volume": 75180.0}, {"date": "2017-10-27", "close": 67.4, "volume": 80595.0}, {"date": "2017-10-30", "close": 66.3, "volume": 58723.0}, {"date": "2017-10-31", "close": 66.05, "volume": 109831.0}, {"date": "2017-11-01", "close": 65.45, "volume": 49246.0}, {"date": "2017-11-02", "close": 65.95, "volume": 71910.0}, {"date": "2017-11-03", "close": 65.55, "volume": 62729.0}, {"date": "2017-11-06", "close": 65.55, "volume": 39996.0}, {"date": "2017-11-07", "close": 64.7, "volume": 58354.0}, {"date": "2017-11-08", "close": 64.65, "volume": 60190.0}, {"date": "2017-11-09", "close": 64.6, "volume": 45321.0}, {"date": "2017-11-10", "close": 64.1, "volume": 50072.0}, {"date": "2017-11-13", "close": 64.2, "volume": 28918.0}, {"date": "2017-11-14", "close": 65.35, "volume": 50158.0}, {"date": "2017-11-15", "close": 64.2, "volume": 67491.0}, {"date": "2017-11-16", "close": 64.9, "volume": 77986.0}, {"date": "2017-11-17", "close": 65.3, "volume": 90586.0}, {"date": "2017-11-20", "close": 66.9, "volume": 146230.0}, {"date": "2017-11-21", "close": 65.8, "volume": 126836.0}, {"date": "2017-11-22", "close": 64.9, "volume": 57466.0}, {"date": "2017-11-24", "close": 65.15, "volume": 28704.0}, {"date": "2017-11-27", "close": 64.9, "volume": 136333.0}, {"date": "2017-11-28", "close": 66.3, "volume": 108046.0}, {"date": "2017-11-29", "close": 66.85, "volume": 70110.0}, {"date": "2017-11-30", "close": 66.0, "volume": 57284.0}, {"date": "2017-12-01", "close": 65.6, "volume": 68006.0}, {"date": "2017-12-04", "close": 65.45, "volume": 50295.0}, {"date": "2017-12-05", "close": 64.2, "volume": 81457.0}, {"date": "2017-12-06", "close": 64.55, "volume": 42898.0}, {"date": "2017-12-07", "close": 64.2, "volume": 96349.0}, {"date": "2017-12-08", "close": 63.5, "volume": 68557.0}, {"date": "2017-12-11", "close": 62.875, "volume": 37000.0}, {"date": "2017-12-12", "close": 62.0, "volume": 87878.0}, {"date": "2017-12-13", "close": 63.35, "volume": 84360.0}, {"date": "2017-12-14", "close": 62.45, "volume": 65552.0}, {"date": "2017-12-15", "close": 64.0, "volume": 217177.0}, {"date": "2017-12-18", "close": 63.35, "volume": 83242.0}, {"date": "2017-12-19", "close": 62.1, "volume": 93723.0}, {"date": "2017-12-20", "close": 62.0, "volume": 92764.0}, {"date": "2017-12-21", "close": 61.7, "volume": 62277.0}, {"date": "2017-12-22", "close": 62.4, "volume": 60102.0}, {"date": "2017-12-26", "close": 61.9, "volume": 128755.0}, {"date": "2017-12-27", "close": 63.7, "volume": 221551.0}, {"date": "2017-12-28", "close": 63.9, "volume": 593877.0}, {"date": "2017-12-29", "close": 63.1, "volume": 118164.0}, {"date": "2018-01-02", "close": 62.4, "volume": 129638.0}, {"date": "2018-01-03", "close": 61.55, "volume": 142360.0}, {"date": "2018-01-04", "close": 61.55, "volume": 81725.0}, {"date": "2018-01-05", "close": 61.45, "volume": 74446.0}, {"date": "2018-01-08", "close": 61.35, "volume": 118378.0}, {"date": "2018-01-09", "close": 59.9, "volume": 69662.0}, {"date": "2018-01-10", "close": 59.2, "volume": 71848.0}, {"date": "2018-01-11", "close": 59.7, "volume": 88037.0}, {"date": "2018-01-12", "close": 59.0, "volume": 107389.0}, {"date": "2018-01-16", "close": 59.05, "volume": 87015.0}, {"date": "2018-01-17", "close": 59.7, "volume": 92721.0}, {"date": "2018-01-18", "close": 59.1, "volume": 65126.0}, {"date": "2018-01-19", "close": 59.55, "volume": 74141.0}, {"date": "2018-01-22", "close": 59.35, "volume": 65892.0}, {"date": "2018-01-23", "close": 59.5, "volume": 61910.0}, {"date": "2018-01-24", "close": 59.35, "volume": 90459.0}, {"date": "2018-01-25", "close": 60.35, "volume": 60467.0}, {"date": "2018-01-26", "close": 59.8, "volume": 84313.0}, {"date": "2018-01-29", "close": 59.25, "volume": 57558.0}, {"date": "2018-01-30", "close": 59.4, "volume": 80066.0}, {"date": "2018-01-31", "close": 59.8, "volume": 80725.0}, {"date": "2018-02-01", "close": 58.95, "volume": 82747.0}, {"date": "2018-02-02", "close": 58.35, "volume": 98819.0}, {"date": "2018-02-05", "close": 56.45, "volume": 106589.0}, {"date": "2018-02-06", "close": 55.85, "volume": 133781.0}, {"date": "2018-02-07", "close": 55.625, "volume": 83067.0}, {"date": "2018-02-08", "close": 54.825, "volume": 80059.0}, {"date": "2018-02-09", "close": 56.35, "volume": 99619.0}, {"date": "2018-02-12", "close": 55.95, "volume": 69238.0}, {"date": "2018-02-13", "close": 55.75, "volume": 64794.0}, {"date": "2018-02-14", "close": 54.6, "volume": 61562.0}, {"date": "2018-02-15", "close": 55.15, "volume": 56983.0}, {"date": "2018-02-16", "close": 55.5, "volume": 72387.0}, {"date": "2018-02-20", "close": 54.75, "volume": 69486.0}, {"date": "2018-02-21", "close": 54.55, "volume": 60362.0}, {"date": "2018-02-22", "close": 54.75, "volume": 102507.0}, {"date": "2018-02-23", "close": 55.65, "volume": 63718.0}, {"date": "2018-02-26", "close": 55.3, "volume": 94758.0}, {"date": "2018-02-27", "close": 54.4, "volume": 130926.0}, {"date": "2018-02-28", "close": 52.5, "volume": 79122.0}, {"date": "2018-03-01", "close": 52.75, "volume": 53257.0}, {"date": "2018-03-02", "close": 52.55, "volume": 66207.0}, {"date": "2018-03-05", "close": 54.45, "volume": 247098.0}, {"date": "2018-03-06", "close": 53.9, "volume": 125479.0}, {"date": "2018-03-07", "close": 54.2, "volume": 56755.0}, {"date": "2018-03-08", "close": 54.05, "volume": 56932.0}, {"date": "2018-03-09", "close": 54.15, "volume": 100935.0}, {"date": "2018-03-12", "close": 54.9, "volume": 45935.0}, {"date": "2018-03-13", "close": 55.1, "volume": 63566.0}, {"date": "2018-03-14", "close": 55.15, "volume": 59921.0}, {"date": "2018-03-15", "close": 56.35, "volume": 261193.0}, {"date": "2018-03-16", "close": 56.1, "volume": 315966.0}, {"date": "2018-03-19", "close": 55.8, "volume": 164410.0}, {"date": "2018-03-20", "close": 55.8, "volume": 98877.0}, {"date": "2018-03-21", "close": 55.95, "volume": 96541.0}, {"date": "2018-03-22", "close": 56.25, "volume": 121082.0}, {"date": "2018-03-23", "close": 54.6, "volume": 131780.0}, {"date": "2018-03-26", "close": 55.6, "volume": 215451.0}, {"date": "2018-03-27", "close": 56.3, "volume": 81284.0}, {"date": "2018-03-28", "close": 56.45, "volume": 80325.0}, {"date": "2018-03-29", "close": 56.1, "volume": 109159.0}, {"date": "2018-04-02", "close": 55.2, "volume": 139169.0}, {"date": "2018-04-03", "close": 56.05, "volume": 87776.0}, {"date": "2018-04-04", "close": 56.4, "volume": 83212.0}, {"date": "2018-04-05", "close": 56.8, "volume": 66563.0}, {"date": "2018-04-06", "close": 56.3, "volume": 117290.0}, {"date": "2018-04-09", "close": 56.7, "volume": 78240.0}, {"date": "2018-04-10", "close": 56.85, "volume": 135392.0}, {"date": "2018-04-11", "close": 56.8, "volume": 69956.0}, {"date": "2018-04-12", "close": 56.0, "volume": 54729.0}, {"date": "2018-04-13", "close": 56.1, "volume": 61545.0}, {"date": "2018-04-16", "close": 57.4, "volume": 146288.0}, {"date": "2018-04-17", "close": 58.05, "volume": 43739.0}, {"date": "2018-04-18", "close": 57.8, "volume": 45289.0}, {"date": "2018-04-19", "close": 57.6, "volume": 41136.0}, {"date": "2018-04-20", "close": 57.45, "volume": 49334.0}, {"date": "2018-04-23", "close": 57.55, "volume": 39561.0}, {"date": "2018-04-24", "close": 58.0, "volume": 54675.0}, {"date": "2018-04-25", "close": 57.65, "volume": 65886.0}, {"date": "2018-04-26", "close": 58.25, "volume": 39496.0}, {"date": "2018-04-27", "close": 58.35, "volume": 43065.0}, {"date": "2018-04-30", "close": 58.05, "volume": 46724.0}, {"date": "2018-05-01", "close": 58.75, "volume": 46631.0}, {"date": "2018-05-02", "close": 58.8, "volume": 82583.0}, {"date": "2018-05-03", "close": 58.85, "volume": 34291.0}, {"date": "2018-05-04", "close": 59.45, "volume": 35804.0}, {"date": "2018-05-07", "close": 59.35, "volume": 46514.0}, {"date": "2018-05-08", "close": 58.35, "volume": 86402.0}, {"date": "2018-05-09", "close": 58.3, "volume": 40419.0}, {"date": "2018-05-10", "close": 58.6, "volume": 36626.0}, {"date": "2018-05-11", "close": 58.1, "volume": 60555.0}, {"date": "2018-05-14", "close": 57.2, "volume": 49929.0}, {"date": "2018-05-15", "close": 56.85, "volume": 54358.0}, {"date": "2018-05-16", "close": 56.6, "volume": 45910.0}, {"date": "2018-05-17", "close": 57.15, "volume": 53011.0}, {"date": "2018-05-18", "close": 57.2, "volume": 72186.0}, {"date": "2018-05-21", "close": 57.55, "volume": 37397.0}, {"date": "2018-05-22", "close": 57.9, "volume": 39048.0}, {"date": "2018-05-23", "close": 58.35, "volume": 37907.0}, {"date": "2018-05-24", "close": 59.0, "volume": 26353.0}, {"date": "2018-05-25", "close": 58.9, "volume": 47848.0}, {"date": "2018-05-29", "close": 59.75, "volume": 59777.0}, {"date": "2018-05-30", "close": 60.45, "volume": 58680.0}, {"date": "2018-05-31", "close": 59.65, "volume": 46565.0}, {"date": "2018-06-01", "close": 58.65, "volume": 66674.0}, {"date": "2018-06-04", "close": 58.0, "volume": 93286.0}, {"date": "2018-06-05", "close": 57.25, "volume": 62356.0}, {"date": "2018-06-06", "close": 56.5, "volume": 62990.0}, {"date": "2018-06-07", "close": 56.5, "volume": 56013.0}, {"date": "2018-06-08", "close": 56.3, "volume": 46872.0}, {"date": "2018-06-11", "close": 55.9, "volume": 42332.0}, {"date": "2018-06-12", "close": 56.45, "volume": 51110.0}, {"date": "2018-06-13", "close": 57.2, "volume": 75255.0}, {"date": "2018-06-14", "close": 58.3, "volume": 64109.0}, {"date": "2018-06-15", "close": 59.05, "volume": 227262.0}, {"date": "2018-06-18", "close": 59.8, "volume": 81289.0}, {"date": "2018-06-19", "close": 60.7, "volume": 97787.0}, {"date": "2018-06-20", "close": 60.85, "volume": 53925.0}, {"date": "2018-06-21", "close": 60.9, "volume": 49245.0}, {"date": "2018-06-22", "close": 61.25, "volume": 374374.0}, {"date": "2018-06-25", "close": 61.3, "volume": 55820.0}, {"date": "2018-06-26", "close": 62.45, "volume": 141533.0}, {"date": "2018-06-27", "close": 62.65, "volume": 116467.0}, {"date": "2018-06-28", "close": 63.0, "volume": 78979.0}, {"date": "2018-06-29", "close": 63.05, "volume": 90111.0}, {"date": "2018-07-02", "close": 64.05, "volume": 65720.0}, {"date": "2018-07-03", "close": 64.85, "volume": 46866.0}, {"date": "2018-07-05", "close": 66.0, "volume": 126575.0}, {"date": "2018-07-06", "close": 66.05, "volume": 66384.0}, {"date": "2018-07-09", "close": 63.6, "volume": 60656.0}, {"date": "2018-07-10", "close": 64.0, "volume": 57440.0}, {"date": "2018-07-11", "close": 64.25, "volume": 44674.0}, {"date": "2018-07-12", "close": 64.2, "volume": 36661.0}, {"date": "2018-07-13", "close": 63.75, "volume": 27928.0}, {"date": "2018-07-16", "close": 63.55, "volume": 52196.0}, {"date": "2018-07-17", "close": 63.35, "volume": 39699.0}, {"date": "2018-07-18", "close": 62.7, "volume": 50252.0}, {"date": "2018-07-19", "close": 63.95, "volume": 52192.0}, {"date": "2018-07-20", "close": 63.65, "volume": 44234.0}, {"date": "2018-07-23", "close": 63.15, "volume": 35309.0}, {"date": "2018-07-24", "close": 62.95, "volume": 44409.0}, {"date": "2018-07-25", "close": 62.4, "volume": 92987.0}, {"date": "2018-07-26", "close": 63.75, "volume": 57545.0}, {"date": "2018-07-27", "close": 62.95, "volume": 65900.0}, {"date": "2018-07-30", "close": 63.05, "volume": 44262.0}, {"date": "2018-07-31", "close": 64.0, "volume": 67607.0}, {"date": "2018-08-01", "close": 63.8, "volume": 82059.0}, {"date": "2018-08-02", "close": 64.25, "volume": 63302.0}, {"date": "2018-08-03", "close": 64.65, "volume": 61495.0}, {"date": "2018-08-06", "close": 65.3, "volume": 43947.0}, {"date": "2018-08-07", "close": 65.05, "volume": 53796.0}, {"date": "2018-08-08", "close": 64.4, "volume": 38373.0}, {"date": "2018-08-09", "close": 65.15, "volume": 30206.0}, {"date": "2018-08-10", "close": 64.85, "volume": 61139.0}, {"date": "2018-08-13", "close": 65.45, "volume": 31919.0}, {"date": "2018-08-14", "close": 65.55, "volume": 39965.0}, {"date": "2018-08-15", "close": 65.9, "volume": 52968.0}, {"date": "2018-08-16", "close": 66.65, "volume": 60126.0}, {"date": "2018-08-17", "close": 66.85, "volume": 54340.0}, {"date": "2018-08-20", "close": 66.7, "volume": 44113.0}, {"date": "2018-08-21", "close": 66.85, "volume": 31637.0}, {"date": "2018-08-22", "close": 65.95, "volume": 32402.0}, {"date": "2018-08-23", "close": 65.8, "volume": 27710.0}, {"date": "2018-08-24", "close": 65.85, "volume": 26557.0}, {"date": "2018-08-27", "close": 65.05, "volume": 42414.0}, {"date": "2018-08-28", "close": 64.4, "volume": 28322.0}, {"date": "2018-08-29", "close": 65.25, "volume": 43856.0}, {"date": "2018-08-30", "close": 65.65, "volume": 53570.0}, {"date": "2018-08-31", "close": 65.45, "volume": 41219.0}, {"date": "2018-09-04", "close": 65.0, "volume": 74454.0}, {"date": "2018-09-05", "close": 65.65, "volume": 81963.0}, {"date": "2018-09-06", "close": 66.8, "volume": 39823.0}, {"date": "2018-09-07", "close": 66.35, "volume": 35179.0}, {"date": "2018-09-10", "close": 66.35, "volume": 24790.0}, {"date": "2018-09-11", "close": 66.4, "volume": 38467.0}, {"date": "2018-09-12", "close": 65.95, "volume": 40706.0}, {"date": "2018-09-13", "close": 66.15, "volume": 38541.0}, {"date": "2018-09-14", "close": 66.6, "volume": 35759.0}, {"date": "2018-09-17", "close": 67.95, "volume": 123367.0}, {"date": "2018-09-18", "close": 67.35, "volume": 69013.0}, {"date": "2018-09-19", "close": 64.8, "volume": 68643.0}, {"date": "2018-09-20", "close": 65.05, "volume": 42772.0}, {"date": "2018-09-21", "close": 64.95, "volume": 263362.0}, {"date": "2018-09-24", "close": 64.15, "volume": 39583.0}, {"date": "2018-09-25", "close": 63.05, "volume": 60516.0}, {"date": "2018-09-26", "close": 62.55, "volume": 56429.0}, {"date": "2018-09-27", "close": 62.8, "volume": 40383.0}, {"date": "2018-09-28", "close": 63.85, "volume": 49411.0}, {"date": "2018-10-01", "close": 62.94, "volume": 47876.0}, {"date": "2018-10-02", "close": 63.85, "volume": 36882.0}, {"date": "2018-10-03", "close": 63.44, "volume": 39277.0}, {"date": "2018-10-04", "close": 63.6, "volume": 36170.0}, {"date": "2018-10-05", "close": 63.92, "volume": 42696.0}, {"date": "2018-10-08", "close": 64.83, "volume": 43378.0}, {"date": "2018-10-09", "close": 65.48, "volume": 61686.0}, {"date": "2018-10-10", "close": 64.52, "volume": 57359.0}, {"date": "2018-10-11", "close": 62.66, "volume": 47893.0}, {"date": "2018-10-12", "close": 61.41, "volume": 65049.0}, {"date": "2018-10-15", "close": 61.46, "volume": 45164.0}, {"date": "2018-10-16", "close": 63.15, "volume": 47950.0}, {"date": "2018-10-17", "close": 62.66, "volume": 28595.0}, {"date": "2018-10-18", "close": 62.43, "volume": 30804.0}, {"date": "2018-10-19", "close": 63.21, "volume": 33834.0}, {"date": "2018-10-22", "close": 63.68, "volume": 33838.0}, {"date": "2018-10-23", "close": 62.23, "volume": 92966.0}, {"date": "2018-10-24", "close": 62.7, "volume": 104246.0}, {"date": "2018-10-25", "close": 62.33, "volume": 57673.0}, {"date": "2018-10-26", "close": 62.01, "volume": 47111.0}, {"date": "2018-10-29", "close": 62.92, "volume": 38953.0}, {"date": "2018-10-30", "close": 64.14, "volume": 62678.0}, {"date": "2018-10-31", "close": 62.48, "volume": 47401.0}, {"date": "2018-11-01", "close": 61.27, "volume": 57481.0}, {"date": "2018-11-02", "close": 61.62, "volume": 44490.0}, {"date": "2018-11-05", "close": 61.58, "volume": 26488.0}, {"date": "2018-11-06", "close": 61.56, "volume": 38295.0}, {"date": "2018-11-07", "close": 63.07, "volume": 55049.0}, {"date": "2018-11-08", "close": 62.26, "volume": 36228.0}, {"date": "2018-11-09", "close": 62.87, "volume": 51154.0}, {"date": "2018-11-12", "close": 62.8, "volume": 32376.0}, {"date": "2018-11-13", "close": 62.97, "volume": 26438.0}, {"date": "2018-11-14", "close": 62.93, "volume": 42600.0}, {"date": "2018-11-15", "close": 63.87, "volume": 41682.0}, {"date": "2018-11-16", "close": 64.75, "volume": 53747.0}, {"date": "2018-11-19", "close": 64.18, "volume": 42741.0}, {"date": "2018-11-20", "close": 63.89, "volume": 28541.0}, {"date": "2018-11-21", "close": 63.26, "volume": 21193.0}, {"date": "2018-11-23", "close": 63.73, "volume": 14958.0}, {"date": "2018-11-26", "close": 64.13, "volume": 42707.0}, {"date": "2018-11-27", "close": 64.19, "volume": 32540.0}, {"date": "2018-11-28", "close": 65.51, "volume": 76698.0}, {"date": "2018-11-29", "close": 64.53, "volume": 58752.0}, {"date": "2018-11-30", "close": 66.09, "volume": 77042.0}, {"date": "2018-12-03", "close": 66.14, "volume": 43876.0}, {"date": "2018-12-04", "close": 64.68, "volume": 72500.0}, {"date": "2018-12-06", "close": 65.58, "volume": 85085.0}, {"date": "2018-12-07", "close": 65.97, "volume": 77413.0}, {"date": "2018-12-10", "close": 66.31, "volume": 76593.0}, {"date": "2018-12-11", "close": 66.88, "volume": 61910.0}, {"date": "2018-12-12", "close": 67.69, "volume": 71644.0}, {"date": "2018-12-13", "close": 67.66, "volume": 69325.0}, {"date": "2018-12-14", "close": 66.66, "volume": 57109.0}, {"date": "2018-12-17", "close": 67.64, "volume": 174154.0}, {"date": "2018-12-18", "close": 67.47, "volume": 84545.0}, {"date": "2018-12-19", "close": 67.15, "volume": 65547.0}, {"date": "2018-12-20", "close": 66.82, "volume": 94105.0}, {"date": "2018-12-21", "close": 66.45, "volume": 295279.0}, {"date": "2018-12-24", "close": 62.1, "volume": 43490.0}, {"date": "2018-12-26", "close": 60.09, "volume": 221100.0}, {"date": "2018-12-27", "close": 57.74, "volume": 639558.0}, {"date": "2018-12-28", "close": 59.65, "volume": 160108.0}, {"date": "2018-12-31", "close": 59.96, "volume": 82976.0}, {"date": "2019-01-02", "close": 58.19, "volume": 120618.0}, {"date": "2019-01-03", "close": 58.4, "volume": 56220.0}, {"date": "2019-01-04", "close": 59.61, "volume": 80091.0}, {"date": "2019-01-07", "close": 58.52, "volume": 87343.0}, {"date": "2019-01-08", "close": 59.63, "volume": 56591.0}, {"date": "2019-01-09", "close": 59.02, "volume": 45987.0}, {"date": "2019-01-10", "close": 59.71, "volume": 50306.0}, {"date": "2019-01-11", "close": 59.51, "volume": 54395.0}, {"date": "2019-01-14", "close": 57.91, "volume": 49104.0}, {"date": "2019-01-15", "close": 58.36, "volume": 44426.0}, {"date": "2019-01-16", "close": 58.93, "volume": 55585.0}, {"date": "2019-01-17", "close": 59.88, "volume": 69817.0}, {"date": "2019-01-18", "close": 60.88, "volume": 117990.0}, {"date": "2019-01-22", "close": 61.55, "volume": 125569.0}, {"date": "2019-01-23", "close": 62.75, "volume": 134131.0}, {"date": "2019-01-24", "close": 65.45, "volume": 675687.0}, {"date": "2019-01-25", "close": 63.6, "volume": 109596.0}, {"date": "2019-01-28", "close": 62.72, "volume": 82231.0}, {"date": "2019-01-29", "close": 61.97, "volume": 45686.0}, {"date": "2019-01-30", "close": 62.92, "volume": 73116.0}, {"date": "2019-01-31", "close": 64.31, "volume": 81909.0}, {"date": "2019-02-01", "close": 63.52, "volume": 49186.0}, {"date": "2019-02-04", "close": 63.99, "volume": 84815.0}, {"date": "2019-02-05", "close": 64.16, "volume": 70282.0}, {"date": "2019-02-06", "close": 63.81, "volume": 48523.0}, {"date": "2019-02-07", "close": 64.76, "volume": 120204.0}, {"date": "2019-02-08", "close": 64.74, "volume": 49246.0}, {"date": "2019-02-11", "close": 64.59, "volume": 48347.0}, {"date": "2019-02-12", "close": 65.21, "volume": 52514.0}, {"date": "2019-02-13", "close": 64.5, "volume": 71225.0}, {"date": "2019-02-14", "close": 64.09, "volume": 74377.0}, {"date": "2019-02-15", "close": 64.49, "volume": 105122.0}, {"date": "2019-02-19", "close": 65.81, "volume": 164041.0}, {"date": "2019-02-20", "close": 65.68, "volume": 57242.0}, {"date": "2019-02-21", "close": 66.03, "volume": 67625.0}, {"date": "2019-02-22", "close": 66.81, "volume": 56653.0}, {"date": "2019-02-25", "close": 65.0, "volume": 81536.0}, {"date": "2019-02-26", "close": 64.45, "volume": 38114.0}, {"date": "2019-02-27", "close": 64.22, "volume": 47062.0}, {"date": "2019-02-28", "close": 63.92, "volume": 63180.0}, {"date": "2019-03-01", "close": 64.66, "volume": 41469.0}, {"date": "2019-03-04", "close": 65.1, "volume": 77810.0}, {"date": "2019-03-05", "close": 64.49, "volume": 63898.0}, {"date": "2019-03-06", "close": 63.37, "volume": 66497.0}, {"date": "2019-03-07", "close": 63.69, "volume": 49212.0}, {"date": "2019-03-08", "close": 64.23, "volume": 46132.0}, {"date": "2019-03-11", "close": 65.5, "volume": 46263.0}, {"date": "2019-03-12", "close": 65.26, "volume": 57387.0}, {"date": "2019-03-13", "close": 65.14, "volume": 63314.0}, {"date": "2019-03-14", "close": 64.61, "volume": 79365.0}, {"date": "2019-03-15", "close": 66.2, "volume": 355309.0}, {"date": "2019-03-18", "close": 66.83, "volume": 109145.0}, {"date": "2019-03-19", "close": 65.99, "volume": 85295.0}, {"date": "2019-03-20", "close": 65.47, "volume": 61247.0}, {"date": "2019-03-21", "close": 66.03, "volume": 59480.0}, {"date": "2019-03-22", "close": 65.92, "volume": 94759.0}, {"date": "2019-03-25", "close": 65.92, "volume": 60053.0}, {"date": "2019-03-26", "close": 67.06, "volume": 80365.0}, {"date": "2019-03-27", "close": 67.38, "volume": 86351.0}, {"date": "2019-03-28", "close": 67.54, "volume": 78570.0}, {"date": "2019-03-29", "close": 67.97, "volume": 112707.0}, {"date": "2019-04-01", "close": 67.28, "volume": 52010.0}, {"date": "2019-04-02", "close": 67.28, "volume": 51642.0}, {"date": "2019-04-03", "close": 66.9, "volume": 54681.0}, {"date": "2019-04-04", "close": 66.99, "volume": 45317.0}, {"date": "2019-04-05", "close": 68.28, "volume": 73386.0}, {"date": "2019-04-08", "close": 67.59, "volume": 32170.0}, {"date": "2019-04-09", "close": 67.31, "volume": 55908.0}, {"date": "2019-04-10", "close": 67.66, "volume": 42177.0}, {"date": "2019-04-11", "close": 67.59, "volume": 36133.0}, {"date": "2019-04-12", "close": 67.86, "volume": 38146.0}, {"date": "2019-04-15", "close": 67.64, "volume": 40210.0}, {"date": "2019-04-16", "close": 66.86, "volume": 45742.0}, {"date": "2019-04-17", "close": 66.5, "volume": 37064.0}, {"date": "2019-04-18", "close": 66.46, "volume": 46648.0}, {"date": "2019-04-22", "close": 65.71, "volume": 55504.0}, {"date": "2019-04-23", "close": 66.64, "volume": 41890.0}, {"date": "2019-04-24", "close": 67.29, "volume": 52304.0}, {"date": "2019-04-25", "close": 67.35, "volume": 33584.0}, {"date": "2019-04-26", "close": 67.31, "volume": 45580.0}, {"date": "2019-04-29", "close": 67.27, "volume": 69879.0}, {"date": "2019-04-30", "close": 67.79, "volume": 95319.0}, {"date": "2019-05-01", "close": 67.05, "volume": 51429.0}, {"date": "2019-05-02", "close": 66.83, "volume": 39115.0}, {"date": "2019-05-03", "close": 68.365, "volume": 64509.0}, {"date": "2019-05-06", "close": 68.14, "volume": 50344.0}, {"date": "2019-05-07", "close": 67.61, "volume": 56984.0}, {"date": "2019-05-08", "close": 66.34, "volume": 65251.0}, {"date": "2019-05-09", "close": 67.27, "volume": 67337.0}, {"date": "2019-05-10", "close": 68.75, "volume": 59438.0}, {"date": "2019-05-13", "close": 69.26, "volume": 94723.0}, {"date": "2019-05-14", "close": 68.81, "volume": 55334.0}, {"date": "2019-05-15", "close": 69.26, "volume": 44445.0}, {"date": "2019-05-16", "close": 69.85, "volume": 96270.0}, {"date": "2019-05-17", "close": 70.26, "volume": 46592.0}, {"date": "2019-05-20", "close": 70.41, "volume": 58816.0}, {"date": "2019-05-21", "close": 70.7, "volume": 45574.0}, {"date": "2019-05-22", "close": 71.38, "volume": 43944.0}, {"date": "2019-05-23", "close": 71.23, "volume": 54251.0}, {"date": "2019-05-24", "close": 70.84, "volume": 62062.0}, {"date": "2019-05-28", "close": 69.36, "volume": 102431.0}, {"date": "2019-05-29", "close": 66.79, "volume": 314322.0}, {"date": "2019-05-30", "close": 65.44, "volume": 763556.0}, {"date": "2019-05-31", "close": 66.24, "volume": 178075.0}, {"date": "2019-06-03", "close": 68.68, "volume": 132233.0}, {"date": "2019-06-04", "close": 69.07, "volume": 118642.0}, {"date": "2019-06-05", "close": 70.1, "volume": 96492.0}, {"date": "2019-06-06", "close": 70.22, "volume": 61899.0}, {"date": "2019-06-07", "close": 69.67, "volume": 112540.0}, {"date": "2019-06-10", "close": 68.64, "volume": 75670.0}, {"date": "2019-06-11", "close": 67.66, "volume": 149150.0}, {"date": "2019-06-12", "close": 69.33, "volume": 44702.0}, {"date": "2019-06-13", "close": 69.65, "volume": 51323.0}, {"date": "2019-06-14", "close": 69.39, "volume": 46919.0}, {"date": "2019-06-17", "close": 70.49, "volume": 118350.0}, {"date": "2019-06-18", "close": 69.6, "volume": 64440.0}, {"date": "2019-06-19", "close": 70.49, "volume": 77758.0}, {"date": "2019-06-20", "close": 71.05, "volume": 65857.0}, {"date": "2019-06-21", "close": 70.27, "volume": 182152.0}, {"date": "2019-06-24", "close": 70.2, "volume": 79218.0}, {"date": "2019-06-25", "close": 75.26, "volume": 413697.0}, {"date": "2019-06-26", "close": 73.18, "volume": 804413.0}, {"date": "2019-06-27", "close": 72.9, "volume": 140793.0}, {"date": "2019-06-28", "close": 73.08, "volume": 599561.0}, {"date": "2019-07-01", "close": 72.4, "volume": 104329.0}, {"date": "2019-07-02", "close": 73.17, "volume": 89919.0}, {"date": "2019-07-03", "close": 73.57, "volume": 33179.0}, {"date": "2019-07-05", "close": 73.85, "volume": 79287.0}, {"date": "2019-07-08", "close": 73.33, "volume": 68181.0}, {"date": "2019-07-09", "close": 73.81, "volume": 80465.0}, {"date": "2019-07-10", "close": 73.7, "volume": 50373.0}, {"date": "2019-07-11", "close": 73.44, "volume": 66107.0}, {"date": "2019-07-12", "close": 72.88, "volume": 83469.0}, {"date": "2019-07-15", "close": 72.87, "volume": 43758.0}, {"date": "2019-07-16", "close": 73.0, "volume": 49521.0}, {"date": "2019-07-17", "close": 73.73, "volume": 61460.0}, {"date": "2019-07-18", "close": 74.43, "volume": 73020.0}, {"date": "2019-07-19", "close": 73.14, "volume": 160044.0}, {"date": "2019-07-22", "close": 72.72, "volume": 275999.0}, {"date": "2019-07-23", "close": 72.1, "volume": 502507.0}, {"date": "2019-07-24", "close": 73.36, "volume": 925861.0}, {"date": "2019-07-25", "close": 73.49, "volume": 122949.0}, {"date": "2019-07-26", "close": 74.16, "volume": 127524.0}, {"date": "2019-07-29", "close": 74.7, "volume": 63367.0}, {"date": "2019-07-30", "close": 74.82, "volume": 102654.0}, {"date": "2019-07-31", "close": 74.15, "volume": 182513.0}, {"date": "2019-08-01", "close": 74.82, "volume": 87263.0}, {"date": "2019-08-02", "close": 74.47, "volume": 117908.0}, {"date": "2019-08-05", "close": 73.0, "volume": 101713.0}, {"date": "2019-08-06", "close": 73.46, "volume": 92608.0}, {"date": "2019-08-07", "close": 73.71, "volume": 137266.0}, {"date": "2019-08-08", "close": 74.82, "volume": 117210.0}, {"date": "2019-08-09", "close": 74.47, "volume": 122876.0}, {"date": "2019-08-12", "close": 73.84, "volume": 70327.0}, {"date": "2019-08-13", "close": 74.31, "volume": 63553.0}, {"date": "2019-08-14", "close": 73.42, "volume": 92450.0}, {"date": "2019-08-15", "close": 74.42, "volume": 130661.0}, {"date": "2019-08-16", "close": 75.46, "volume": 120808.0}, {"date": "2019-08-19", "close": 75.96, "volume": 90641.0}, {"date": "2019-08-20", "close": 75.58, "volume": 81356.0}, {"date": "2019-08-21", "close": 76.35, "volume": 74050.0}, {"date": "2019-08-22", "close": 76.19, "volume": 74867.0}, {"date": "2019-08-23", "close": 74.99, "volume": 149055.0}, {"date": "2019-08-26", "close": 75.9, "volume": 99726.0}, {"date": "2019-08-27", "close": 75.38, "volume": 120989.0}, {"date": "2019-08-28", "close": 75.35, "volume": 93735.0}, {"date": "2019-08-29", "close": 75.81, "volume": 83298.0}, {"date": "2019-08-30", "close": 75.85, "volume": 76510.0}, {"date": "2019-09-03", "close": 76.51, "volume": 78728.0}, {"date": "2019-09-04", "close": 76.2, "volume": 88559.0}, {"date": "2019-09-05", "close": 75.22, "volume": 113854.0}, {"date": "2019-09-06", "close": 74.39, "volume": 69804.0}, {"date": "2019-09-09", "close": 73.85, "volume": 86359.0}, {"date": "2019-09-10", "close": 73.46, "volume": 80491.0}, {"date": "2019-09-11", "close": 74.89, "volume": 86727.0}, {"date": "2019-09-12", "close": 75.07, "volume": 112428.0}, {"date": "2019-09-13", "close": 74.51, "volume": 81136.0}, {"date": "2019-09-16", "close": 74.62, "volume": 129589.0}, {"date": "2019-09-17", "close": 75.14, "volume": 77476.0}, {"date": "2019-09-18", "close": 75.26, "volume": 70838.0}, {"date": "2019-09-19", "close": 75.56, "volume": 75902.0}, {"date": "2019-09-20", "close": 75.51, "volume": 207881.0}, {"date": "2019-09-23", "close": 75.84, "volume": 141375.0}, {"date": "2019-09-24", "close": 78.62, "volume": 285747.0}, {"date": "2019-09-25", "close": 79.58, "volume": 1046798.0}, {"date": "2019-09-26", "close": 79.26, "volume": 137497.0}, {"date": "2019-09-27", "close": 79.12, "volume": 113356.0}, {"date": "2019-09-30", "close": 79.87, "volume": 287551.0}, {"date": "2019-10-01", "close": 79.26, "volume": 114757.0}, {"date": "2019-10-02", "close": 78.98, "volume": 151886.0}, {"date": "2019-10-03", "close": 78.67, "volume": 69789.0}, {"date": "2019-10-04", "close": 79.23, "volume": 73658.0}, {"date": "2019-10-07", "close": 78.82, "volume": 87680.0}, {"date": "2019-10-08", "close": 77.88, "volume": 78357.0}, {"date": "2019-10-09", "close": 78.1, "volume": 62246.0}, {"date": "2019-10-10", "close": 77.65, "volume": 93684.0}, {"date": "2019-10-11", "close": 77.84, "volume": 96347.0}, {"date": "2019-10-14", "close": 77.02, "volume": 83006.0}, {"date": "2019-10-15", "close": 76.73, "volume": 91716.0}, {"date": "2019-10-16", "close": 76.72, "volume": 64113.0}, {"date": "2019-10-17", "close": 76.94, "volume": 129263.0}, {"date": "2019-10-18", "close": 76.55, "volume": 105770.0}, {"date": "2019-10-21", "close": 76.71, "volume": 107141.0}, {"date": "2019-10-22", "close": 74.5, "volume": 368914.0}, {"date": "2019-10-23", "close": 76.03, "volume": 1009244.0}, {"date": "2019-10-24", "close": 76.86, "volume": 175554.0}, {"date": "2019-10-25", "close": 76.5, "volume": 83193.0}, {"date": "2019-10-28", "close": 75.91, "volume": 88302.0}, {"date": "2019-10-29", "close": 76.25, "volume": 77847.0}, {"date": "2019-10-30", "close": 76.46, "volume": 85498.0}, {"date": "2019-10-31", "close": 77.04, "volume": 71764.0}, {"date": "2019-11-01", "close": 77.35, "volume": 83344.0}, {"date": "2019-11-04", "close": 75.48, "volume": 127385.0}, {"date": "2019-11-05", "close": 74.5, "volume": 141500.0}, {"date": "2019-11-06", "close": 74.35, "volume": 114517.0}, {"date": "2019-11-07", "close": 74.1, "volume": 90313.0}, {"date": "2019-11-08", "close": 72.99, "volume": 99404.0}, {"date": "2019-11-11", "close": 73.05, "volume": 65690.0}, {"date": "2019-11-12", "close": 73.72, "volume": 77077.0}, {"date": "2019-11-13", "close": 74.61, "volume": 63716.0}, {"date": "2019-11-14", "close": 74.47, "volume": 86440.0}, {"date": "2019-11-15", "close": 74.79, "volume": 52594.0}, {"date": "2019-11-18", "close": 74.8, "volume": 68148.0}, {"date": "2019-11-19", "close": 75.38, "volume": 55636.0}, {"date": "2019-11-20", "close": 75.81, "volume": 87638.0}, {"date": "2019-11-21", "close": 75.95, "volume": 101962.0}, {"date": "2019-11-22", "close": 76.47, "volume": 93212.0}, {"date": "2019-11-25", "close": 77.15, "volume": 144438.0}, {"date": "2019-11-26", "close": 79.88, "volume": 325252.0}, {"date": "2019-11-27", "close": 77.885, "volume": 1036641.0}, {"date": "2019-11-29", "close": 77.52, "volume": 68684.0}, {"date": "2019-12-02", "close": 76.94, "volume": 127058.0}, {"date": "2019-12-03", "close": 76.73, "volume": 107815.0}, {"date": "2019-12-04", "close": 77.45, "volume": 95841.0}, {"date": "2019-12-05", "close": 77.57, "volume": 67763.0}, {"date": "2019-12-06", "close": 77.36, "volume": 75220.0}, {"date": "2019-12-09", "close": 77.14, "volume": 67986.0}, {"date": "2019-12-10", "close": 77.46, "volume": 74225.0}, {"date": "2019-12-11", "close": 77.96, "volume": 56397.0}, {"date": "2019-12-12", "close": 77.46, "volume": 75517.0}, {"date": "2019-12-13", "close": 77.83, "volume": 62271.0}, {"date": "2019-12-16", "close": 78.71, "volume": 128689.0}, {"date": "2019-12-17", "close": 79.17, "volume": 97104.0}, {"date": "2019-12-18", "close": 79.42, "volume": 88729.0}, {"date": "2019-12-19", "close": 79.72, "volume": 106761.0}, {"date": "2019-12-20", "close": 79.82, "volume": 241954.0}, {"date": "2019-12-23", "close": 77.87, "volume": 127421.0}, {"date": "2019-12-24", "close": 79.08, "volume": 118262.0}, {"date": "2019-12-26", "close": 78.79, "volume": 93458.0}, {"date": "2019-12-27", "close": 79.17, "volume": 99849.0}, {"date": "2019-12-30", "close": 78.96, "volume": 65392.0}, {"date": "2019-12-31", "close": 78.82, "volume": 123786.0}, {"date": "2020-01-02", "close": 77.68, "volume": 65972.0}, {"date": "2020-01-03", "close": 77.31, "volume": 72827.0}, {"date": "2020-01-06", "close": 77.24, "volume": 65663.0}, {"date": "2020-01-07", "close": 76.5, "volume": 57054.0}, {"date": "2020-01-08", "close": 76.52, "volume": 74793.0}, {"date": "2020-01-09", "close": 76.74, "volume": 55166.0}, {"date": "2020-01-10", "close": 76.78, "volume": 66719.0}, {"date": "2020-01-13", "close": 77.58, "volume": 71106.0}, {"date": "2020-01-14", "close": 77.35, "volume": 71423.0}, {"date": "2020-01-15", "close": 78.37, "volume": 69504.0}, {"date": "2020-01-16", "close": 79.1, "volume": 67194.0}, {"date": "2020-01-17", "close": 79.32, "volume": 66747.0}, {"date": "2020-01-21", "close": 79.51, "volume": 66651.0}, {"date": "2020-01-22", "close": 79.88, "volume": 67316.0}, {"date": "2020-01-23", "close": 80.19, "volume": 97185.0}, {"date": "2020-01-24", "close": 79.84, "volume": 98857.0}, {"date": "2020-01-27", "close": 79.09, "volume": 113825.0}, {"date": "2020-01-28", "close": 80.46, "volume": 104716.0}, {"date": "2020-01-29", "close": 80.37, "volume": 145052.0}, {"date": "2020-01-30", "close": 81.24, "volume": 77101.0}, {"date": "2020-01-31", "close": 79.93, "volume": 91222.0}, {"date": "2020-02-03", "close": 80.69, "volume": 73498.0}, {"date": "2020-02-04", "close": 80.13, "volume": 74229.0}, {"date": "2020-02-05", "close": 80.74, "volume": 57563.0}, {"date": "2020-02-06", "close": 80.19, "volume": 56176.0}, {"date": "2020-02-07", "close": 80.37, "volume": 51806.0}, {"date": "2020-02-10", "close": 80.68, "volume": 53565.0}, {"date": "2020-02-11", "close": 80.74, "volume": 37587.0}, {"date": "2020-02-12", "close": 80.6, "volume": 40440.0}, {"date": "2020-02-13", "close": 82.03, "volume": 38944.0}, {"date": "2020-02-14", "close": 82.13, "volume": 56407.0}, {"date": "2020-02-18", "close": 82.22, "volume": 39990.0}, {"date": "2020-02-19", "close": 81.84, "volume": 36144.0}, {"date": "2020-02-20", "close": 81.51, "volume": 55207.0}, {"date": "2020-02-21", "close": 80.83, "volume": 107099.0}, {"date": "2020-02-24", "close": 79.15, "volume": 83019.0}, {"date": "2020-02-25", "close": 77.95, "volume": 95962.0}, {"date": "2020-02-26", "close": 77.34, "volume": 131411.0}, {"date": "2020-02-27", "close": 75.39, "volume": 132726.0}, {"date": "2020-02-28", "close": 71.34, "volume": 129466.0}, {"date": "2020-03-02", "close": 74.33, "volume": 114912.0}, {"date": "2020-03-03", "close": 72.18, "volume": 138754.0}, {"date": "2020-03-04", "close": 75.89, "volume": 78179.0}, {"date": "2020-03-05", "close": 73.85, "volume": 75291.0}, {"date": "2020-03-06", "close": 74.33, "volume": 88771.0}, {"date": "2020-03-09", "close": 69.44, "volume": 126287.0}, {"date": "2020-03-10", "close": 68.59, "volume": 97413.0}, {"date": "2020-03-11", "close": 65.25, "volume": 101220.0}, {"date": "2020-03-12", "close": 54.09, "volume": 159028.0}, {"date": "2020-03-13", "close": 63.22, "volume": 185603.0}, {"date": "2020-03-16", "close": 57.53, "volume": 218858.0}, {"date": "2020-03-17", "close": 70.65, "volume": 208550.0}, {"date": "2020-03-18", "close": 72.45, "volume": 208551.0}, {"date": "2020-03-19", "close": 76.34, "volume": 232258.0}, {"date": "2020-03-20", "close": 62.37, "volume": 297726.0}, {"date": "2020-03-23", "close": 57.6, "volume": 202223.0}, {"date": "2020-03-24", "close": 55.86, "volume": 417040.0}, {"date": "2020-03-25", "close": 54.62, "volume": 1524326.0}, {"date": "2020-03-26", "close": 63.79, "volume": 276841.0}, {"date": "2020-03-27", "close": 62.0, "volume": 154908.0}, {"date": "2020-03-30", "close": 67.84, "volume": 164972.0}, {"date": "2020-03-31", "close": 65.47, "volume": 223292.0}, {"date": "2020-04-01", "close": 62.02, "volume": 149245.0}, {"date": "2020-04-02", "close": 64.78, "volume": 115278.0}, {"date": "2020-04-03", "close": 63.66, "volume": 135371.0}, {"date": "2020-04-06", "close": 68.77, "volume": 152411.0}, {"date": "2020-04-07", "close": 66.52, "volume": 153676.0}, {"date": "2020-04-08", "close": 67.81, "volume": 117005.0}, {"date": "2020-04-09", "close": 71.34, "volume": 123296.0}, {"date": "2020-04-13", "close": 68.75, "volume": 96805.0}, {"date": "2020-04-14", "close": 72.24, "volume": 94766.0}, {"date": "2020-04-15", "close": 68.63, "volume": 118967.0}, {"date": "2020-04-16", "close": 68.45, "volume": 126243.0}, {"date": "2020-04-17", "close": 72.31, "volume": 176378.0}, {"date": "2020-04-20", "close": 68.26, "volume": 83231.0}, {"date": "2020-04-21", "close": 66.19, "volume": 108671.0}, {"date": "2020-04-22", "close": 68.25, "volume": 62500.0}, {"date": "2020-04-23", "close": 67.24, "volume": 76581.0}, {"date": "2020-04-24", "close": 66.93, "volume": 60975.0}, {"date": "2020-04-27", "close": 67.7, "volume": 125229.0}, {"date": "2020-04-28", "close": 68.0, "volume": 143287.0}, {"date": "2020-04-29", "close": 68.44, "volume": 114311.0}, {"date": "2020-04-30", "close": 64.66, "volume": 125347.0}, {"date": "2020-05-01", "close": 62.49, "volume": 109836.0}, {"date": "2020-05-04", "close": 62.96, "volume": 113773.0}, {"date": "2020-05-05", "close": 63.44, "volume": 59973.0}, {"date": "2020-05-06", "close": 59.72, "volume": 90692.0}, {"date": "2020-05-07", "close": 60.22, "volume": 109815.0}, {"date": "2020-05-08", "close": 62.55, "volume": 111735.0}, {"date": "2020-05-11", "close": 60.85, "volume": 112548.0}, {"date": "2020-05-12", "close": 58.81, "volume": 109944.0}, {"date": "2020-05-13", "close": 59.74, "volume": 423014.0}, {"date": "2020-05-14", "close": 59.76, "volume": 225212.0}, {"date": "2020-05-15", "close": 59.74, "volume": 292970.0}, {"date": "2020-05-18", "close": 62.76, "volume": 156088.0}, {"date": "2020-05-19", "close": 61.56, "volume": 134861.0}, {"date": "2020-05-20", "close": 64.12, "volume": 221325.0}, {"date": "2020-05-21", "close": 64.24, "volume": 199189.0}, {"date": "2020-05-22", "close": 65.63, "volume": 149790.0}, {"date": "2020-05-26", "close": 66.68, "volume": 231535.0}, {"date": "2020-05-27", "close": 66.79, "volume": 366674.0}, {"date": "2020-05-28", "close": 67.54, "volume": 1299966.0}, {"date": "2020-05-29", "close": 67.89, "volume": 159263.0}, {"date": "2020-06-01", "close": 67.74, "volume": 173006.0}, {"date": "2020-06-02", "close": 66.94, "volume": 139461.0}, {"date": "2020-06-03", "close": 68.17, "volume": 118565.0}, {"date": "2020-06-04", "close": 66.42, "volume": 88482.0}, {"date": "2020-06-05", "close": 69.05, "volume": 166777.0}, {"date": "2020-06-08", "close": 69.86, "volume": 105669.0}, {"date": "2020-06-09", "close": 68.04, "volume": 98527.0}, {"date": "2020-06-10", "close": 67.55, "volume": 126052.0}, {"date": "2020-06-11", "close": 63.72, "volume": 131108.0}, {"date": "2020-06-12", "close": 63.57, "volume": 152005.0}, {"date": "2020-06-15", "close": 65.15, "volume": 134834.0}, {"date": "2020-06-16", "close": 65.02, "volume": 95297.0}, {"date": "2020-06-17", "close": 64.15, "volume": 83510.0}, {"date": "2020-06-18", "close": 64.13, "volume": 94457.0}, {"date": "2020-06-19", "close": 62.05, "volume": 225747.0}, {"date": "2020-06-22", "close": 63.63, "volume": 95813.0}, {"date": "2020-06-23", "close": 63.42, "volume": 77033.0}, {"date": "2020-06-24", "close": 62.93, "volume": 139752.0}, {"date": "2020-06-25", "close": 62.56, "volume": 82698.0}, {"date": "2020-06-26", "close": 62.03, "volume": 193551.0}, {"date": "2020-06-29", "close": 63.77, "volume": 76477.0}, {"date": "2020-06-30", "close": 64.51, "volume": 85761.0}, {"date": "2020-07-01", "close": 64.51, "volume": 106377.0}, {"date": "2020-07-02", "close": 64.86, "volume": 58424.0}, {"date": "2020-07-06", "close": 64.05, "volume": 78978.0}, {"date": "2020-07-07", "close": 62.93, "volume": 61118.0}, {"date": "2020-07-08", "close": 63.05, "volume": 100865.0}, {"date": "2020-07-09", "close": 62.13, "volume": 83714.0}, {"date": "2020-07-10", "close": 63.66, "volume": 69224.0}, {"date": "2020-07-13", "close": 63.89, "volume": 99377.0}, {"date": "2020-07-14", "close": 64.4, "volume": 76786.0}, {"date": "2020-07-15", "close": 64.04, "volume": 103870.0}, {"date": "2020-07-16", "close": 64.62, "volume": 89791.0}, {"date": "2020-07-17", "close": 66.53, "volume": 74505.0}, {"date": "2020-07-20", "close": 65.8, "volume": 69972.0}, {"date": "2020-07-21", "close": 66.49, "volume": 57660.0}, {"date": "2020-07-22", "close": 67.7, "volume": 77465.0}, {"date": "2020-07-23", "close": 67.5, "volume": 50672.0}, {"date": "2020-07-24", "close": 66.86, "volume": 61069.0}, {"date": "2020-07-27", "close": 66.59, "volume": 68510.0}, {"date": "2020-07-28", "close": 66.53, "volume": 88515.0}, {"date": "2020-07-29", "close": 67.2, "volume": 98643.0}, {"date": "2020-07-30", "close": 66.73, "volume": 48202.0}, {"date": "2020-07-31", "close": 66.33, "volume": 109450.0}, {"date": "2020-08-03", "close": 65.11, "volume": 57466.0}, {"date": "2020-08-04", "close": 65.22, "volume": 58374.0}, {"date": "2020-08-05", "close": 64.15, "volume": 64273.0}, {"date": "2020-08-06", "close": 65.56, "volume": 56685.0}, {"date": "2020-08-07", "close": 67.73, "volume": 81017.0}, {"date": "2020-08-10", "close": 67.96, "volume": 74787.0}, {"date": "2020-08-11", "close": 67.13, "volume": 78861.0}, {"date": "2020-08-12", "close": 67.44, "volume": 63761.0}, {"date": "2020-08-13", "close": 66.97, "volume": 42857.0}, {"date": "2020-08-14", "close": 66.89, "volume": 47655.0}, {"date": "2020-08-17", "close": 66.38, "volume": 45488.0}, {"date": "2020-08-18", "close": 66.0, "volume": 52901.0}, {"date": "2020-08-19", "close": 66.11, "volume": 54929.0}, {"date": "2020-08-20", "close": 65.5, "volume": 53554.0}, {"date": "2020-08-21", "close": 65.41, "volume": 79769.0}, {"date": "2020-08-24", "close": 66.19, "volume": 74403.0}, {"date": "2020-08-25", "close": 66.03, "volume": 56573.0}, {"date": "2020-08-26", "close": 65.35, "volume": 60003.0}, {"date": "2020-08-27", "close": 65.78, "volume": 52532.0}, {"date": "2020-08-28", "close": 65.66, "volume": 58546.0}, {"date": "2020-08-31", "close": 64.99, "volume": 105822.0}, {"date": "2020-09-01", "close": 64.0, "volume": 64764.0}, {"date": "2020-09-02", "close": 65.45, "volume": 58477.0}, {"date": "2020-09-03", "close": 64.61, "volume": 66943.0}, {"date": "2020-09-04", "close": 64.42, "volume": 63683.0}, {"date": "2020-09-08", "close": 62.95, "volume": 80303.0}, {"date": "2020-09-09", "close": 63.71, "volume": 88929.0}, {"date": "2020-09-10", "close": 62.82, "volume": 101988.0}, {"date": "2020-09-11", "close": 62.98, "volume": 105571.0}, {"date": "2020-09-14", "close": 64.01, "volume": 96823.0}, {"date": "2020-09-15", "close": 64.57, "volume": 103737.0}, {"date": "2020-09-16", "close": 63.59, "volume": 123237.0}, {"date": "2020-09-17", "close": 62.48, "volume": 98580.0}, {"date": "2020-09-18", "close": 61.1, "volume": 273202.0}, {"date": "2020-09-21", "close": 61.07, "volume": 170122.0}, {"date": "2020-09-22", "close": 61.66, "volume": 118855.0}, {"date": "2020-09-23", "close": 60.48, "volume": 245783.0}, {"date": "2020-09-24", "close": 61.9, "volume": 128620.0}, {"date": "2020-09-25", "close": 62.82, "volume": 101401.0}, {"date": "2020-09-28", "close": 63.15, "volume": 103980.0}, {"date": "2020-09-29", "close": 62.49, "volume": 66512.0}, {"date": "2020-09-30", "close": 62.66, "volume": 104714.0}, {"date": "2020-10-01", "close": 63.31, "volume": 83205.0}, {"date": "2020-10-02", "close": 63.92, "volume": 87112.0}, {"date": "2020-10-05", "close": 64.11, "volume": 75009.0}, {"date": "2020-10-06", "close": 64.8, "volume": 170464.0}, {"date": "2020-10-07", "close": 65.15, "volume": 95347.0}, {"date": "2020-10-08", "close": 66.51, "volume": 73028.0}, {"date": "2020-10-09", "close": 66.31, "volume": 58323.0}, {"date": "2020-10-12", "close": 67.08, "volume": 81215.0}, {"date": "2020-10-13", "close": 65.9, "volume": 65018.0}, {"date": "2020-10-14", "close": 65.93, "volume": 98739.0}, {"date": "2020-10-15", "close": 66.98, "volume": 150990.0}, {"date": "2020-10-16", "close": 67.65, "volume": 141663.0}, {"date": "2020-10-19", "close": 66.99, "volume": 67202.0}, {"date": "2020-10-20", "close": 66.9, "volume": 57269.0}, {"date": "2020-10-21", "close": 67.44, "volume": 47980.0}, {"date": "2020-10-22", "close": 68.34, "volume": 66343.0}, {"date": "2020-10-23", "close": 68.75, "volume": 46943.0}, {"date": "2020-10-26", "close": 68.15, "volume": 54535.0}, {"date": "2020-10-27", "close": 67.68, "volume": 99220.0}, {"date": "2020-10-28", "close": 64.92, "volume": 263099.0}, {"date": "2020-10-29", "close": 65.1, "volume": 92793.0}, {"date": "2020-10-30", "close": 65.02, "volume": 142229.0}, {"date": "2020-11-02", "close": 67.52, "volume": 94051.0}, {"date": "2020-11-03", "close": 69.32, "volume": 101198.0}, {"date": "2020-11-04", "close": 67.35, "volume": 57257.0}, {"date": "2020-11-05", "close": 67.21, "volume": 109664.0}, {"date": "2020-11-06", "close": 66.51, "volume": 78581.0}, {"date": "2020-11-09", "close": 70.21, "volume": 131822.0}, {"date": "2020-11-10", "close": 72.71, "volume": 150188.0}, {"date": "2020-11-11", "close": 72.16, "volume": 73403.0}, {"date": "2020-11-12", "close": 69.91, "volume": 67694.0}, {"date": "2020-11-13", "close": 71.55, "volume": 76985.0}, {"date": "2020-11-16", "close": 74.14, "volume": 116161.0}, {"date": "2020-11-17", "close": 73.26, "volume": 112348.0}, {"date": "2020-11-18", "close": 70.27, "volume": 96601.0}, {"date": "2020-11-19", "close": 69.87, "volume": 57695.0}, {"date": "2020-11-20", "close": 69.81, "volume": 72026.0}, {"date": "2020-11-23", "close": 71.01, "volume": 79370.0}, {"date": "2020-11-24", "close": 72.78, "volume": 109562.0}, {"date": "2020-11-25", "close": 72.25, "volume": 145765.0}, {"date": "2020-11-27", "close": 70.97, "volume": 43495.0}, {"date": "2020-11-30", "close": 68.67, "volume": 140528.0}, {"date": "2020-12-01", "close": 70.27, "volume": 78923.0}, {"date": "2020-12-02", "close": 70.45, "volume": 79516.0}, {"date": "2020-12-03", "close": 70.0, "volume": 215079.0}, {"date": "2020-12-04", "close": 70.92, "volume": 70708.0}, {"date": "2020-12-07", "close": 71.06, "volume": 65734.0}, {"date": "2020-12-08", "close": 70.74, "volume": 101825.0}, {"date": "2020-12-09", "close": 70.45, "volume": 120795.0}, {"date": "2020-12-10", "close": 69.96, "volume": 112647.0}, {"date": "2020-12-11", "close": 71.0, "volume": 87563.0}, {"date": "2020-12-14", "close": 70.89, "volume": 81550.0}, {"date": "2020-12-15", "close": 72.92, "volume": 172111.0}, {"date": "2020-12-16", "close": 71.66, "volume": 106366.0}, {"date": "2020-12-17", "close": 72.58, "volume": 82278.0}, {"date": "2020-12-18", "close": 71.24, "volume": 485487.0}, {"date": "2020-12-21", "close": 69.21, "volume": 85849.0}, {"date": "2020-12-22", "close": 69.05, "volume": 89355.0}, {"date": "2020-12-23", "close": 68.7, "volume": 69419.0}, {"date": "2020-12-24", "close": 69.44, "volume": 24253.0}, {"date": "2020-12-28", "close": 70.15, "volume": 63493.0}, {"date": "2020-12-29", "close": 69.38, "volume": 77267.0}, {"date": "2020-12-30", "close": 69.48, "volume": 51169.0}, {"date": "2020-12-31", "close": 70.03, "volume": 62555.0}, {"date": "2021-01-04", "close": 67.93, "volume": 112865.0}, {"date": "2021-01-05", "close": 67.58, "volume": 112313.0}, {"date": "2021-01-06", "close": 70.82, "volume": 129061.0}, {"date": "2021-01-07", "close": 68.18, "volume": 176842.0}, {"date": "2021-01-08", "close": 68.56, "volume": 69300.0}, {"date": "2021-01-11", "close": 67.85, "volume": 78359.0}, {"date": "2021-01-12", "close": 67.17, "volume": 95916.0}, {"date": "2021-01-13", "close": 67.53, "volume": 61221.0}, {"date": "2021-01-14", "close": 66.63, "volume": 72542.0}, {"date": "2021-01-15", "close": 67.29, "volume": 72528.0}, {"date": "2021-01-19", "close": 66.27, "volume": 81430.0}, {"date": "2021-01-20", "close": 66.05, "volume": 60794.0}, {"date": "2021-01-21", "close": 65.88, "volume": 67023.0}, {"date": "2021-01-22", "close": 65.95, "volume": 85037.0}, {"date": "2021-01-25", "close": 66.83, "volume": 86761.0}, {"date": "2021-01-26", "close": 65.77, "volume": 70647.0}, {"date": "2021-01-27", "close": 63.61, "volume": 134435.0}, {"date": "2021-01-28", "close": 64.55, "volume": 127740.0}, {"date": "2021-01-29", "close": 63.68, "volume": 84085.0}, {"date": "2021-02-01", "close": 64.21, "volume": 82064.0}, {"date": "2021-02-02", "close": 64.73, "volume": 50635.0}, {"date": "2021-02-03", "close": 64.24, "volume": 116086.0}, {"date": "2021-02-04", "close": 65.05, "volume": 77090.0}, {"date": "2021-02-05", "close": 65.35, "volume": 70364.0}, {"date": "2021-02-08", "close": 65.17, "volume": 65634.0}, {"date": "2021-02-09", "close": 65.16, "volume": 61615.0}, {"date": "2021-02-10", "close": 65.73, "volume": 67706.0}, {"date": "2021-02-11", "close": 65.92, "volume": 61242.0}, {"date": "2021-02-12", "close": 65.64, "volume": 57018.0}, {"date": "2021-02-16", "close": 64.74, "volume": 80571.0}, {"date": "2021-02-17", "close": 65.11, "volume": 80487.0}, {"date": "2021-02-18", "close": 65.63, "volume": 67340.0}, {"date": "2021-02-19", "close": 65.83, "volume": 88827.0}, {"date": "2021-02-22", "close": 65.74, "volume": 106304.0}, {"date": "2021-02-23", "close": 66.59, "volume": 137314.0}, {"date": "2021-02-24", "close": 65.07, "volume": 182038.0}, {"date": "2021-02-25", "close": 64.95, "volume": 78951.0}, {"date": "2021-02-26", "close": 63.7, "volume": 106857.0}, {"date": "2021-03-01", "close": 65.47, "volume": 72563.0}, {"date": "2021-03-02", "close": 64.48, "volume": 161478.0}, {"date": "2021-03-03", "close": 63.9, "volume": 95145.0}, {"date": "2021-03-04", "close": 63.66, "volume": 121649.0}, {"date": "2021-03-05", "close": 65.52, "volume": 132974.0}, {"date": "2021-03-08", "close": 68.06, "volume": 110759.0}, {"date": "2021-03-09", "close": 68.58, "volume": 89402.0}, {"date": "2021-03-10", "close": 70.27, "volume": 127837.0}, {"date": "2021-03-11", "close": 70.27, "volume": 97681.0}, {"date": "2021-03-12", "close": 72.15, "volume": 99499.0}, {"date": "2021-03-15", "close": 72.74, "volume": 165359.0}, {"date": "2021-03-16", "close": 72.4, "volume": 86081.0}, {"date": "2021-03-17", "close": 70.87, "volume": 71719.0}, {"date": "2021-03-18", "close": 70.99, "volume": 83127.0}, {"date": "2021-03-19", "close": 71.93, "volume": 551943.0}, {"date": "2021-03-22", "close": 70.32, "volume": 86356.0}, {"date": "2021-03-23", "close": 70.51, "volume": 98474.0}, {"date": "2021-03-24", "close": 71.24, "volume": 88995.0}, {"date": "2021-03-25", "close": 71.65, "volume": 106100.0}, {"date": "2021-03-26", "close": 72.12, "volume": 62221.0}, {"date": "2021-03-29", "close": 72.23, "volume": 73913.0}, {"date": "2021-03-30", "close": 70.96, "volume": 86909.0}, {"date": "2021-03-31", "close": 71.39, "volume": 143397.0}, {"date": "2021-04-01", "close": 71.33, "volume": 48127.0}, {"date": "2021-04-05", "close": 72.36, "volume": 144621.0}, {"date": "2021-04-06", "close": 72.32, "volume": 68442.0}, {"date": "2021-04-07", "close": 71.52, "volume": 66321.0}, {"date": "2021-04-08", "close": 72.22, "volume": 137840.0}, {"date": "2021-04-09", "close": 72.19, "volume": 48786.0}, {"date": "2021-04-12", "close": 72.59, "volume": 48196.0}, {"date": "2021-04-13", "close": 73.38, "volume": 107127.0}, {"date": "2021-04-14", "close": 73.53, "volume": 38608.0}, {"date": "2021-04-15", "close": 73.83, "volume": 114275.0}, {"date": "2021-04-16", "close": 74.02, "volume": 50632.0}, {"date": "2021-04-19", "close": 73.67, "volume": 74273.0}, {"date": "2021-04-20", "close": 74.8, "volume": 102458.0}, {"date": "2021-04-21", "close": 74.94, "volume": 78438.0}, {"date": "2021-04-22", "close": 75.04, "volume": 86162.0}, {"date": "2021-04-23", "close": 75.56, "volume": 67788.0}, {"date": "2021-04-26", "close": 74.61, "volume": 75525.0}, {"date": "2021-04-27", "close": 73.73, "volume": 78117.0}, {"date": "2021-04-28", "close": 73.12, "volume": 109007.0}, {"date": "2021-04-29", "close": 74.22, "volume": 65220.0}, {"date": "2021-04-30", "close": 74.81, "volume": 109062.0}, {"date": "2021-05-03", "close": 75.22, "volume": 55832.0}, {"date": "2021-05-04", "close": 74.58, "volume": 59597.0}, {"date": "2021-05-05", "close": 73.66, "volume": 59341.0}, {"date": "2021-05-06", "close": 74.21, "volume": 58196.0}, {"date": "2021-05-07", "close": 74.79, "volume": 63344.0}, {"date": "2021-05-10", "close": 74.49, "volume": 85212.0}, {"date": "2021-05-11", "close": 73.78, "volume": 55886.0}, {"date": "2021-05-12", "close": 72.31, "volume": 82509.0}, {"date": "2021-05-13", "close": 74.98, "volume": 73655.0}, {"date": "2021-05-14", "close": 74.9, "volume": 56191.0}, {"date": "2021-05-17", "close": 74.53, "volume": 77170.0}, {"date": "2021-05-18", "close": 74.59, "volume": 65921.0}, {"date": "2021-05-19", "close": 74.74, "volume": 52073.0}, {"date": "2021-05-20", "close": 74.91, "volume": 58927.0}, {"date": "2021-05-21", "close": 75.47, "volume": 67731.0}, {"date": "2021-05-24", "close": 75.69, "volume": 54198.0}, {"date": "2021-05-25", "close": 74.11, "volume": 102231.0}, {"date": "2021-05-26", "close": 74.88, "volume": 105865.0}, {"date": "2021-05-27", "close": 74.98, "volume": 62363.0}, {"date": "2021-05-28", "close": 75.02, "volume": 51135.0}, {"date": "2021-06-01", "close": 74.81, "volume": 51570.0}, {"date": "2021-06-02", "close": 75.12, "volume": 55196.0}, {"date": "2021-06-03", "close": 75.78, "volume": 67075.0}, {"date": "2021-06-04", "close": 75.46, "volume": 57762.0}, {"date": "2021-06-07", "close": 75.61, "volume": 68416.0}, {"date": "2021-06-08", "close": 75.53, "volume": 82841.0}, {"date": "2021-06-09", "close": 75.5, "volume": 69410.0}, {"date": "2021-06-10", "close": 75.5, "volume": 42938.0}, {"date": "2021-06-11", "close": 76.73, "volume": 69579.0}, {"date": "2021-06-14", "close": 76.1, "volume": 94929.0}, {"date": "2021-06-15", "close": 76.99, "volume": 88942.0}, {"date": "2021-06-16", "close": 76.65, "volume": 95145.0}, {"date": "2021-06-17", "close": 76.51, "volume": 71328.0}, {"date": "2021-06-18", "close": 73.87, "volume": 231046.0}, {"date": "2021-06-21", "close": 75.71, "volume": 92781.0}, {"date": "2021-06-22", "close": 75.21, "volume": 84741.0}, {"date": "2021-06-23", "close": 74.54, "volume": 148059.0}, {"date": "2021-06-24", "close": 75.16, "volume": 111515.0}, {"date": "2021-06-25", "close": 76.0, "volume": 594810.0}, {"date": "2021-06-28", "close": 75.42, "volume": 60655.0}, {"date": "2021-06-29", "close": 74.11, "volume": 51104.0}, {"date": "2021-06-30", "close": 74.44, "volume": 115785.0}, {"date": "2021-07-01", "close": 75.18, "volume": 70300.0}, {"date": "2021-07-02", "close": 74.53, "volume": 59606.0}, {"date": "2021-07-06", "close": 74.25, "volume": 71008.0}, {"date": "2021-07-07", "close": 75.24, "volume": 85497.0}, {"date": "2021-07-08", "close": 75.38, "volume": 76107.0}, {"date": "2021-07-09", "close": 76.22, "volume": 65192.0}, {"date": "2021-07-12", "close": 76.0, "volume": 77530.0}, {"date": "2021-07-13", "close": 75.08, "volume": 42767.0}, {"date": "2021-07-14", "close": 75.75, "volume": 37616.0}, {"date": "2021-07-15", "close": 77.16, "volume": 44529.0}, {"date": "2021-07-16", "close": 78.03, "volume": 68905.0}, {"date": "2021-07-19", "close": 76.29, "volume": 101853.0}, {"date": "2021-07-20", "close": 77.01, "volume": 144788.0}, {"date": "2021-07-21", "close": 76.34, "volume": 55903.0}, {"date": "2021-07-22", "close": 75.85, "volume": 48242.0}, {"date": "2021-07-23", "close": 77.0, "volume": 39981.0}, {"date": "2021-07-26", "close": 76.77, "volume": 44340.0}, {"date": "2021-07-27", "close": 78.07, "volume": 82016.0}, {"date": "2021-07-28", "close": 78.17, "volume": 58662.0}, {"date": "2021-07-29", "close": 78.31, "volume": 39489.0}, {"date": "2021-07-30", "close": 78.12, "volume": 81500.0}, {"date": "2021-08-02", "close": 78.49, "volume": 53688.0}, {"date": "2021-08-03", "close": 79.44, "volume": 54285.0}, {"date": "2021-08-04", "close": 79.48, "volume": 75857.0}, {"date": "2021-08-05", "close": 79.73, "volume": 56756.0}, {"date": "2021-08-06", "close": 80.52, "volume": 48986.0}, {"date": "2021-08-09", "close": 79.81, "volume": 90369.0}, {"date": "2021-08-10", "close": 80.06, "volume": 34462.0}, {"date": "2021-08-11", "close": 80.67, "volume": 28296.0}, {"date": "2021-08-12", "close": 80.57, "volume": 40885.0}, {"date": "2021-08-13", "close": 81.09, "volume": 45263.0}, {"date": "2021-08-16", "close": 81.22, "volume": 35058.0}, {"date": "2021-08-17", "close": 81.04, "volume": 38779.0}, {"date": "2021-08-18", "close": 80.78, "volume": 46781.0}, {"date": "2021-08-19", "close": 81.19, "volume": 56316.0}, {"date": "2021-08-20", "close": 82.46, "volume": 82106.0}, {"date": "2021-08-23", "close": 81.97, "volume": 45099.0}, {"date": "2021-08-24", "close": 80.94, "volume": 39288.0}, {"date": "2021-08-25", "close": 80.42, "volume": 87452.0}, {"date": "2021-08-26", "close": 79.78, "volume": 54328.0}, {"date": "2021-08-27", "close": 80.67, "volume": 65487.0}, {"date": "2021-08-30", "close": 80.81, "volume": 48221.0}, {"date": "2021-08-31", "close": 80.54, "volume": 58520.0}, {"date": "2021-09-01", "close": 81.12, "volume": 48352.0}, {"date": "2021-09-02", "close": 81.57, "volume": 39625.0}, {"date": "2021-09-03", "close": 81.09, "volume": 44975.0}, {"date": "2021-09-07", "close": 80.68, "volume": 72402.0}, {"date": "2021-09-08", "close": 81.95, "volume": 58258.0}, {"date": "2021-09-09", "close": 81.02, "volume": 64849.0}, {"date": "2021-09-10", "close": 79.51, "volume": 53996.0}, {"date": "2021-09-13", "close": 78.91, "volume": 55698.0}, {"date": "2021-09-14", "close": 78.66, "volume": 74040.0}, {"date": "2021-09-15", "close": 78.56, "volume": 80922.0}, {"date": "2021-09-16", "close": 77.84, "volume": 59755.0}, {"date": "2021-09-17", "close": 76.68, "volume": 379053.0}, {"date": "2021-09-20", "close": 75.81, "volume": 87628.0}, {"date": "2021-09-21", "close": 75.84, "volume": 60740.0}, {"date": "2021-09-22", "close": 75.67, "volume": 94856.0}, {"date": "2021-09-23", "close": 75.42, "volume": 42575.0}, {"date": "2021-09-24", "close": 75.35, "volume": 46822.0}, {"date": "2021-09-27", "close": 74.83, "volume": 58003.0}, {"date": "2021-09-28", "close": 73.95, "volume": 55216.0}, {"date": "2021-09-29", "close": 74.92, "volume": 52052.0}, {"date": "2021-09-30", "close": 73.5, "volume": 121249.0}, {"date": "2021-10-01", "close": 73.82, "volume": 76380.0}, {"date": "2021-10-04", "close": 75.54, "volume": 65355.0}, {"date": "2021-10-05", "close": 75.65, "volume": 53381.0}, {"date": "2021-10-06", "close": 75.97, "volume": 72324.0}, {"date": "2021-10-07", "close": 75.3, "volume": 104741.0}, {"date": "2021-10-08", "close": 74.51, "volume": 30060.0}, {"date": "2021-10-11", "close": 74.36, "volume": 38376.0}, {"date": "2021-10-12", "close": 74.56, "volume": 25780.0}, {"date": "2021-10-13", "close": 74.4, "volume": 40618.0}, {"date": "2021-10-14", "close": 75.42, "volume": 50339.0}, {"date": "2021-10-15", "close": 75.31, "volume": 76526.0}, {"date": "2021-10-18", "close": 74.57, "volume": 55819.0}, {"date": "2021-10-19", "close": 75.59, "volume": 73767.0}, {"date": "2021-10-20", "close": 76.36, "volume": 51184.0}, {"date": "2021-10-21", "close": 75.77, "volume": 67229.0}, {"date": "2021-10-22", "close": 75.97, "volume": 27809.0}, {"date": "2021-10-25", "close": 76.19, "volume": 47987.0}, {"date": "2021-10-26", "close": 76.43, "volume": 48524.0}, {"date": "2021-10-27", "close": 75.64, "volume": 66696.0}, {"date": "2021-10-28", "close": 76.07, "volume": 58073.0}, {"date": "2021-10-29", "close": 75.89, "volume": 72704.0}, {"date": "2021-11-01", "close": 76.94, "volume": 90427.0}, {"date": "2021-11-02", "close": 75.89, "volume": 92979.0}, {"date": "2021-11-03", "close": 76.99, "volume": 66996.0}, {"date": "2021-11-04", "close": 77.23, "volume": 83172.0}, {"date": "2021-11-05", "close": 79.2, "volume": 97584.0}, {"date": "2021-11-08", "close": 78.14, "volume": 55563.0}, {"date": "2021-11-09", "close": 78.09, "volume": 38546.0}, {"date": "2021-11-10", "close": 78.97, "volume": 54398.0}, {"date": "2021-11-11", "close": 78.29, "volume": 46132.0}, {"date": "2021-11-12", "close": 77.83, "volume": 30961.0}, {"date": "2021-11-15", "close": 78.95, "volume": 54628.0}, {"date": "2021-11-16", "close": 78.62, "volume": 71837.0}, {"date": "2021-11-17", "close": 74.05, "volume": 149308.0}, {"date": "2021-11-18", "close": 74.11, "volume": 110252.0}, {"date": "2021-11-19", "close": 75.2, "volume": 66730.0}, {"date": "2021-11-22", "close": 76.47, "volume": 81070.0}, {"date": "2021-11-23", "close": 77.79, "volume": 76362.0}, {"date": "2021-11-24", "close": 77.29, "volume": 68914.0}, {"date": "2021-11-26", "close": 75.03, "volume": 60530.0}, {"date": "2021-11-29", "close": 75.25, "volume": 74561.0}, {"date": "2021-11-30", "close": 72.59, "volume": 114298.0}, {"date": "2021-12-01", "close": 72.88, "volume": 73514.0}, {"date": "2021-12-02", "close": 74.43, "volume": 80014.0}, {"date": "2021-12-03", "close": 75.69, "volume": 81975.0}, {"date": "2021-12-06", "close": 76.95, "volume": 98786.0}, {"date": "2021-12-07", "close": 76.9, "volume": 49802.0}, {"date": "2021-12-08", "close": 76.94, "volume": 41038.0}, {"date": "2021-12-09", "close": 76.48, "volume": 40027.0}, {"date": "2021-12-10", "close": 76.69, "volume": 52354.0}, {"date": "2021-12-13", "close": 78.11, "volume": 65185.0}, {"date": "2021-12-14", "close": 77.54, "volume": 101618.0}, {"date": "2021-12-15", "close": 79.79, "volume": 120721.0}, {"date": "2021-12-16", "close": 79.81, "volume": 105882.0}, {"date": "2021-12-17", "close": 78.88, "volume": 186149.0}, {"date": "2021-12-20", "close": 78.29, "volume": 81588.0}, {"date": "2021-12-21", "close": 78.3, "volume": 88933.0}, {"date": "2021-12-22", "close": 79.33, "volume": 48204.0}, {"date": "2021-12-23", "close": 78.84, "volume": 49878.0}, {"date": "2021-12-27", "close": 79.33, "volume": 33468.0}, {"date": "2021-12-28", "close": 79.41, "volume": 36952.0}, {"date": "2021-12-29", "close": 80.07, "volume": 49043.0}, {"date": "2021-12-30", "close": 81.36, "volume": 64514.0}, {"date": "2021-12-31", "close": 82.25, "volume": 50259.0}, {"date": "2022-01-03", "close": 81.1, "volume": 101821.0}, {"date": "2022-01-04", "close": 80.1, "volume": 98047.0}, {"date": "2022-01-05", "close": 80.59, "volume": 58718.0}, {"date": "2022-01-06", "close": 80.79, "volume": 73284.0}, {"date": "2022-01-07", "close": 80.69, "volume": 39114.0}, {"date": "2022-01-10", "close": 79.92, "volume": 40879.0}, {"date": "2022-01-11", "close": 78.04, "volume": 71136.0}, {"date": "2022-01-12", "close": 77.49, "volume": 73294.0}, {"date": "2022-01-13", "close": 78.43, "volume": 61781.0}, {"date": "2022-01-14", "close": 77.93, "volume": 53414.0}, {"date": "2022-01-18", "close": 76.57, "volume": 65190.0}, {"date": "2022-01-19", "close": 76.31, "volume": 53314.0}, {"date": "2022-01-20", "close": 76.27, "volume": 47732.0}, {"date": "2022-01-21", "close": 76.8, "volume": 74097.0}, {"date": "2022-01-24", "close": 76.82, "volume": 93833.0}, {"date": "2022-01-25", "close": 76.2, "volume": 69468.0}, {"date": "2022-01-26", "close": 75.42, "volume": 145265.0}, {"date": "2022-01-27", "close": 75.5, "volume": 62089.0}, {"date": "2022-01-28", "close": 76.4, "volume": 57513.0}, {"date": "2022-01-31", "close": 77.43, "volume": 89593.0}, {"date": "2022-02-01", "close": 75.92, "volume": 64569.0}, {"date": "2022-02-02", "close": 76.17, "volume": 82592.0}, {"date": "2022-02-03", "close": 75.88, "volume": 57047.0}, {"date": "2022-02-04", "close": 74.97, "volume": 61521.0}, {"date": "2022-02-07", "close": 75.2, "volume": 76405.0}, {"date": "2022-02-08", "close": 75.32, "volume": 49003.0}, {"date": "2022-02-09", "close": 75.13, "volume": 68819.0}, {"date": "2022-02-10", "close": 73.11, "volume": 75854.0}, {"date": "2022-02-11", "close": 72.99, "volume": 45871.0}, {"date": "2022-02-14", "close": 72.34, "volume": 83991.0}, {"date": "2022-02-15", "close": 71.62, "volume": 54137.0}, {"date": "2022-02-16", "close": 72.04, "volume": 57360.0}, {"date": "2022-02-17", "close": 72.28, "volume": 71671.0}, {"date": "2022-02-18", "close": 72.46, "volume": 59473.0}, {"date": "2022-02-22", "close": 72.24, "volume": 62078.0}, {"date": "2022-02-23", "close": 71.6, "volume": 89864.0}, {"date": "2022-02-24", "close": 70.35, "volume": 122824.0}, {"date": "2022-02-25", "close": 73.15, "volume": 87612.0}, {"date": "2022-02-28", "close": 72.02, "volume": 117666.0}, {"date": "2022-03-01", "close": 69.96, "volume": 81336.0}, {"date": "2022-03-02", "close": 71.3, "volume": 58187.0}, {"date": "2022-03-03", "close": 73.17, "volume": 68563.0}, {"date": "2022-03-04", "close": 75.86, "volume": 58844.0}, {"date": "2022-03-07", "close": 76.7, "volume": 78202.0}, {"date": "2022-03-08", "close": 75.87, "volume": 153466.0}, {"date": "2022-03-09", "close": 75.01, "volume": 80321.0}, {"date": "2022-03-10", "close": 75.14, "volume": 55046.0}, {"date": "2022-03-11", "close": 75.61, "volume": 89950.0}, {"date": "2022-03-14", "close": 75.88, "volume": 78814.0}, {"date": "2022-03-15", "close": 77.47, "volume": 103063.0}, {"date": "2022-03-16", "close": 77.15, "volume": 130202.0}, {"date": "2022-03-17", "close": 77.03, "volume": 53123.0}, {"date": "2022-03-18", "close": 78.01, "volume": 367177.0}, {"date": "2022-03-21", "close": 78.4, "volume": 193560.0}, {"date": "2022-03-22", "close": 76.7, "volume": 130049.0}, {"date": "2022-03-23", "close": 76.45, "volume": 156357.0}, {"date": "2022-03-24", "close": 77.0, "volume": 79939.0}, {"date": "2022-03-25", "close": 78.5, "volume": 64379.0}, {"date": "2022-03-28", "close": 79.67, "volume": 105788.0}, {"date": "2022-03-29", "close": 80.23, "volume": 97557.0}, {"date": "2022-03-30", "close": 79.77, "volume": 71614.0}, {"date": "2022-03-31", "close": 79.79, "volume": 127805.0}, {"date": "2022-04-01", "close": 81.42, "volume": 107262.0}, {"date": "2022-04-04", "close": 81.41, "volume": 89249.0}, {"date": "2022-04-05", "close": 82.53, "volume": 141364.0}, {"date": "2022-04-06", "close": 84.21, "volume": 102379.0}, {"date": "2022-04-07", "close": 83.44, "volume": 99818.0}, {"date": "2022-04-08", "close": 83.35, "volume": 68039.0}, {"date": "2022-04-11", "close": 82.57, "volume": 46569.0}, {"date": "2022-04-12", "close": 83.26, "volume": 55724.0}, {"date": "2022-04-13", "close": 82.55, "volume": 60562.0}, {"date": "2022-04-14", "close": 82.6, "volume": 61530.0}, {"date": "2022-04-18", "close": 81.82, "volume": 64817.0}, {"date": "2022-04-19", "close": 82.23, "volume": 50547.0}, {"date": "2022-04-20", "close": 83.59, "volume": 47913.0}, {"date": "2022-04-21", "close": 82.61, "volume": 69953.0}, {"date": "2022-04-22", "close": 81.64, "volume": 49227.0}, {"date": "2022-04-25", "close": 80.27, "volume": 84645.0}, {"date": "2022-04-26", "close": 79.36, "volume": 71879.0}, {"date": "2022-04-27", "close": 78.07, "volume": 131306.0}, {"date": "2022-04-28", "close": 78.53, "volume": 83358.0}, {"date": "2022-04-29", "close": 77.87, "volume": 159190.0}, {"date": "2022-05-02", "close": 76.77, "volume": 124196.0}, {"date": "2022-05-03", "close": 77.57, "volume": 82116.0}, {"date": "2022-05-04", "close": 80.22, "volume": 98716.0}, {"date": "2022-05-05", "close": 79.43, "volume": 82323.0}, {"date": "2022-05-06", "close": 79.4, "volume": 67890.0}, {"date": "2022-05-09", "close": 80.8, "volume": 77974.0}, {"date": "2022-05-10", "close": 80.13, "volume": 79611.0}, {"date": "2022-05-11", "close": 80.87, "volume": 84458.0}, {"date": "2022-05-12", "close": 81.26, "volume": 107532.0}, {"date": "2022-05-13", "close": 80.88, "volume": 86705.0}, {"date": "2022-05-16", "close": 82.16, "volume": 120671.0}, {"date": "2022-05-17", "close": 81.84, "volume": 105501.0}, {"date": "2022-05-18", "close": 82.01, "volume": 128034.0}, {"date": "2022-05-19", "close": 81.02, "volume": 161606.0}, {"date": "2022-05-20", "close": 80.97, "volume": 99796.0}, {"date": "2022-05-23", "close": 80.08, "volume": 271109.0}, {"date": "2022-05-24", "close": 79.91, "volume": 528587.0}, {"date": "2022-05-25", "close": 79.97, "volume": 1339129.0}, {"date": "2022-05-26", "close": 80.75, "volume": 165754.0}, {"date": "2022-05-27", "close": 80.73, "volume": 117596.0}, {"date": "2022-05-31", "close": 79.37, "volume": 151426.0}, {"date": "2022-06-01", "close": 79.19, "volume": 111443.0}, {"date": "2022-06-02", "close": 79.44, "volume": 98580.0}, {"date": "2022-06-03", "close": 79.3, "volume": 78739.0}, {"date": "2022-06-06", "close": 80.94, "volume": 139036.0}, {"date": "2022-06-07", "close": 81.08, "volume": 110818.0}, {"date": "2022-06-08", "close": 79.66, "volume": 82545.0}, {"date": "2022-06-09", "close": 78.83, "volume": 76808.0}, {"date": "2022-06-10", "close": 79.07, "volume": 81686.0}, {"date": "2022-06-13", "close": 76.1, "volume": 100081.0}, {"date": "2022-06-14", "close": 74.69, "volume": 122416.0}, {"date": "2022-06-15", "close": 75.11, "volume": 184635.0}, {"date": "2022-06-16", "close": 75.23, "volume": 204388.0}, {"date": "2022-06-17", "close": 74.29, "volume": 207585.0}, {"date": "2022-06-21", "close": 75.0, "volume": 111254.0}, {"date": "2022-06-22", "close": 74.63, "volume": 241953.0}, {"date": "2022-06-23", "close": 74.82, "volume": 170764.0}, {"date": "2022-06-24", "close": 77.05, "volume": 688504.0}, {"date": "2022-06-27", "close": 77.22, "volume": 165045.0}, {"date": "2022-06-28", "close": 77.63, "volume": 69430.0}, {"date": "2022-06-29", "close": 77.32, "volume": 70998.0}, {"date": "2022-06-30", "close": 77.83, "volume": 122909.0}, {"date": "2022-07-01", "close": 79.7, "volume": 81919.0}, {"date": "2022-07-05", "close": 77.16, "volume": 129551.0}, {"date": "2022-07-06", "close": 77.83, "volume": 82558.0}, {"date": "2022-07-07", "close": 76.83, "volume": 78556.0}, {"date": "2022-07-08", "close": 76.72, "volume": 70579.0}, {"date": "2022-07-11", "close": 77.02, "volume": 58113.0}, {"date": "2022-07-12", "close": 76.48, "volume": 53017.0}, {"date": "2022-07-13", "close": 76.12, "volume": 47472.0}, {"date": "2022-07-14", "close": 76.7, "volume": 47543.0}, {"date": "2022-07-15", "close": 77.58, "volume": 81560.0}, {"date": "2022-07-18", "close": 76.83, "volume": 59671.0}, {"date": "2022-07-19", "close": 76.7, "volume": 86095.0}, {"date": "2022-07-20", "close": 75.24, "volume": 105909.0}, {"date": "2022-07-21", "close": 75.01, "volume": 102385.0}, {"date": "2022-07-22", "close": 75.5, "volume": 77788.0}, {"date": "2022-07-25", "close": 76.54, "volume": 121907.0}, {"date": "2022-07-26", "close": 78.18, "volume": 241283.0}, {"date": "2022-07-27", "close": 77.88, "volume": 163129.0}, {"date": "2022-07-28", "close": 80.36, "volume": 79370.0}, {"date": "2022-07-29", "close": 81.38, "volume": 109043.0}, {"date": "2022-08-01", "close": 81.59, "volume": 80955.0}, {"date": "2022-08-02", "close": 81.6, "volume": 55135.0}, {"date": "2022-08-03", "close": 82.15, "volume": 81586.0}, {"date": "2022-08-04", "close": 82.54, "volume": 73078.0}, {"date": "2022-08-05", "close": 82.16, "volume": 86836.0}, {"date": "2022-08-08", "close": 82.07, "volume": 77181.0}, {"date": "2022-08-09", "close": 82.97, "volume": 50227.0}, {"date": "2022-08-10", "close": 83.36, "volume": 63484.0}, {"date": "2022-08-11", "close": 83.04, "volume": 66001.0}, {"date": "2022-08-12", "close": 84.76, "volume": 76677.0}, {"date": "2022-08-15", "close": 85.7, "volume": 93756.0}, {"date": "2022-08-16", "close": 85.71, "volume": 56115.0}, {"date": "2022-08-17", "close": 85.64, "volume": 67924.0}, {"date": "2022-08-18", "close": 85.66, "volume": 43728.0}, {"date": "2022-08-19", "close": 85.9, "volume": 71023.0}, {"date": "2022-08-22", "close": 84.23, "volume": 73988.0}, {"date": "2022-08-23", "close": 82.7, "volume": 110753.0}, {"date": "2022-08-24", "close": 81.43, "volume": 84330.0}, {"date": "2022-08-25", "close": 81.5, "volume": 95766.0}, {"date": "2022-08-26", "close": 79.92, "volume": 118040.0}, {"date": "2022-08-29", "close": 79.57, "volume": 75939.0}, {"date": "2022-08-30", "close": 78.0, "volume": 83670.0}, {"date": "2022-08-31", "close": 77.02, "volume": 73329.0}, {"date": "2022-09-01", "close": 78.05, "volume": 115866.0}, {"date": "2022-09-02", "close": 77.26, "volume": 71886.0}, {"date": "2022-09-06", "close": 76.96, "volume": 91243.0}, {"date": "2022-09-07", "close": 78.37, "volume": 89182.0}, {"date": "2022-09-08", "close": 77.53, "volume": 50142.0}, {"date": "2022-09-09", "close": 78.23, "volume": 75514.0}, {"date": "2022-09-12", "close": 78.81, "volume": 98449.0}, {"date": "2022-09-13", "close": 75.95, "volume": 85844.0}, {"date": "2022-09-14", "close": 76.13, "volume": 69751.0}, {"date": "2022-09-15", "close": 74.93, "volume": 102766.0}, {"date": "2022-09-16", "close": 75.94, "volume": 185455.0}, {"date": "2022-09-19", "close": 76.35, "volume": 64585.0}, {"date": "2022-09-20", "close": 75.3, "volume": 110557.0}, {"date": "2022-09-21", "close": 74.88, "volume": 70591.0}, {"date": "2022-09-22", "close": 75.34, "volume": 79041.0}, {"date": "2022-09-23", "close": 73.73, "volume": 99148.0}, {"date": "2022-09-26", "close": 72.72, "volume": 88406.0}, {"date": "2022-09-27", "close": 70.85, "volume": 83831.0}, {"date": "2022-09-28", "close": 71.09, "volume": 101497.0}, {"date": "2022-09-29", "close": 68.25, "volume": 92321.0}, {"date": "2022-09-30", "close": 65.63, "volume": 203127.0}, {"date": "2022-10-03", "close": 67.68, "volume": 122808.0}, {"date": "2022-10-04", "close": 68.4, "volume": 117853.0}, {"date": "2022-10-05", "close": 66.96, "volume": 115134.0}, {"date": "2022-10-06", "close": 65.24, "volume": 131525.0}, {"date": "2022-10-07", "close": 62.78, "volume": 139295.0}, {"date": "2022-10-10", "close": 63.34, "volume": 97587.0}, {"date": "2022-10-11", "close": 63.93, "volume": 106567.0}, {"date": "2022-10-12", "close": 62.18, "volume": 86243.0}, {"date": "2022-10-13", "close": 64.91, "volume": 101233.0}, {"date": "2022-10-14", "close": 64.07, "volume": 58225.0}, {"date": "2022-10-17", "close": 65.33, "volume": 79753.0}, {"date": "2022-10-18", "close": 66.02, "volume": 94286.0}, {"date": "2022-10-19", "close": 65.91, "volume": 67431.0}, {"date": "2022-10-20", "close": 64.55, "volume": 60209.0}, {"date": "2022-10-21", "close": 64.73, "volume": 107274.0}, {"date": "2022-10-24", "close": 64.68, "volume": 82455.0}, {"date": "2022-10-25", "close": 66.08, "volume": 74328.0}, {"date": "2022-10-26", "close": 65.97, "volume": 81541.0}, {"date": "2022-10-27", "close": 66.43, "volume": 93724.0}, {"date": "2022-10-28", "close": 68.41, "volume": 80694.0}, {"date": "2022-10-31", "close": 68.09, "volume": 94129.0}, {"date": "2022-11-01", "close": 68.71, "volume": 78194.0}, {"date": "2022-11-02", "close": 68.23, "volume": 83609.0}, {"date": "2022-11-03", "close": 67.15, "volume": 76564.0}, {"date": "2022-11-04", "close": 67.76, "volume": 62781.0}, {"date": "2022-11-07", "close": 66.67, "volume": 85000.0}, {"date": "2022-11-08", "close": 67.24, "volume": 101137.0}, {"date": "2022-11-09", "close": 67.16, "volume": 84928.0}, {"date": "2022-11-10", "close": 70.6, "volume": 120375.0}, {"date": "2022-11-11", "close": 69.13, "volume": 89099.0}, {"date": "2022-11-14", "close": 68.92, "volume": 68456.0}, {"date": "2022-11-15", "close": 69.43, "volume": 68033.0}, {"date": "2022-11-16", "close": 69.74, "volume": 65378.0}, {"date": "2022-11-17", "close": 69.42, "volume": 67593.0}, {"date": "2022-11-18", "close": 71.21, "volume": 88208.0}, {"date": "2022-11-21", "close": 71.51, "volume": 80850.0}, {"date": "2022-11-22", "close": 71.58, "volume": 90524.0}, {"date": "2022-11-23", "close": 71.51, "volume": 47156.0}, {"date": "2022-11-25", "close": 72.0, "volume": 24419.0}, {"date": "2022-11-28", "close": 70.96, "volume": 61841.0}, {"date": "2022-11-29", "close": 70.14, "volume": 65452.0}, {"date": "2022-11-30", "close": 72.01, "volume": 145435.0}, {"date": "2022-12-01", "close": 71.08, "volume": 69665.0}, {"date": "2022-12-02", "close": 70.78, "volume": 81800.0}, {"date": "2022-12-05", "close": 70.41, "volume": 90001.0}, {"date": "2022-12-06", "close": 70.57, "volume": 79931.0}, {"date": "2022-12-07", "close": 70.06, "volume": 49243.0}, {"date": "2022-12-08", "close": 70.6, "volume": 43609.0}, {"date": "2022-12-09", "close": 70.52, "volume": 48486.0}, {"date": "2022-12-12", "close": 71.89, "volume": 74070.0}, {"date": "2022-12-13", "close": 72.31, "volume": 174270.0}, {"date": "2022-12-14", "close": 71.57, "volume": 76275.0}, {"date": "2022-12-15", "close": 70.89, "volume": 103973.0}, {"date": "2022-12-16", "close": 71.05, "volume": 278782.0}, {"date": "2022-12-19", "close": 70.21, "volume": 98088.0}, {"date": "2022-12-20", "close": 70.54, "volume": 86409.0}, {"date": "2022-12-21", "close": 71.07, "volume": 56851.0}, {"date": "2022-12-22", "close": 70.82, "volume": 63437.0}, {"date": "2022-12-23", "close": 71.65, "volume": 30099.0}, {"date": "2022-12-27", "close": 72.15, "volume": 36845.0}, {"date": "2022-12-28", "close": 71.2, "volume": 63066.0}, {"date": "2022-12-29", "close": 71.79, "volume": 73435.0}, {"date": "2022-12-30", "close": 70.4, "volume": 91266.0}, {"date": "2023-01-03", "close": 70.68, "volume": 73537.0}, {"date": "2023-01-04", "close": 71.45, "volume": 55062.0}, {"date": "2023-01-05", "close": 69.27, "volume": 63747.0}, {"date": "2023-01-06", "close": 71.46, "volume": 59288.0}, {"date": "2023-01-09", "close": 71.35, "volume": 82057.0}, {"date": "2023-01-10", "close": 71.26, "volume": 52011.0}, {"date": "2023-01-11", "close": 71.95, "volume": 51131.0}, {"date": "2023-01-12", "close": 72.25, "volume": 74270.0}, {"date": "2023-01-13", "close": 72.12, "volume": 67680.0}, {"date": "2023-01-17", "close": 72.45, "volume": 48711.0}, {"date": "2023-01-18", "close": 70.95, "volume": 90412.0}, {"date": "2023-01-19", "close": 70.55, "volume": 48504.0}, {"date": "2023-01-20", "close": 70.71, "volume": 85919.0}, {"date": "2023-01-23", "close": 70.23, "volume": 66698.0}, {"date": "2023-01-24", "close": 69.82, "volume": 50646.0}, {"date": "2023-01-25", "close": 70.2, "volume": 45152.0}, {"date": "2023-01-26", "close": 70.57, "volume": 39794.0}, {"date": "2023-01-27", "close": 70.81, "volume": 37328.0}, {"date": "2023-01-30", "close": 71.31, "volume": 59172.0}, {"date": "2023-01-31", "close": 73.11, "volume": 133638.0}, {"date": "2023-02-01", "close": 74.04, "volume": 120959.0}, {"date": "2023-02-02", "close": 74.77, "volume": 88238.0}, {"date": "2023-02-03", "close": 73.59, "volume": 79124.0}, {"date": "2023-02-06", "close": 73.62, "volume": 64231.0}, {"date": "2023-02-07", "close": 73.24, "volume": 77777.0}, {"date": "2023-02-08", "close": 71.57, "volume": 54378.0}, {"date": "2023-02-09", "close": 70.39, "volume": 46593.0}, {"date": "2023-02-10", "close": 71.68, "volume": 66131.0}, {"date": "2023-02-13", "close": 72.26, "volume": 52103.0}, {"date": "2023-02-14", "close": 70.37, "volume": 74729.0}, {"date": "2023-02-15", "close": 70.2, "volume": 99686.0}, {"date": "2023-02-16", "close": 69.76, "volume": 59634.0}, {"date": "2023-02-17", "close": 72.03, "volume": 76676.0}, {"date": "2023-02-21", "close": 70.95, "volume": 64475.0}, {"date": "2023-02-22", "close": 71.6, "volume": 93168.0}, {"date": "2023-02-23", "close": 72.07, "volume": 59103.0}, {"date": "2023-02-24", "close": 72.2, "volume": 72476.0}, {"date": "2023-02-27", "close": 71.33, "volume": 51855.0}, {"date": "2023-02-28", "close": 70.78, "volume": 106129.0}, {"date": "2023-03-01", "close": 69.95, "volume": 62204.0}, {"date": "2023-03-02", "close": 70.48, "volume": 73138.0}, {"date": "2023-03-03", "close": 71.25, "volume": 111002.0}, {"date": "2023-03-06", "close": 71.95, "volume": 75815.0}, {"date": "2023-03-07", "close": 69.96, "volume": 92749.0}, {"date": "2023-03-08", "close": 70.83, "volume": 54100.0}, {"date": "2023-03-09", "close": 70.71, "volume": 55943.0}, {"date": "2023-03-10", "close": 69.59, "volume": 99304.0}, {"date": "2023-03-13", "close": 71.03, "volume": 103497.0}, {"date": "2023-03-14", "close": 74.01, "volume": 147042.0}, {"date": "2023-03-15", "close": 75.76, "volume": 154588.0}, {"date": "2023-03-16", "close": 77.18, "volume": 154827.0}, {"date": "2023-03-17", "close": 77.6, "volume": 233644.0}, {"date": "2023-03-20", "close": 77.86, "volume": 118989.0}, {"date": "2023-03-21", "close": 74.75, "volume": 159210.0}, {"date": "2023-03-22", "close": 73.54, "volume": 129327.0}, {"date": "2023-03-23", "close": 72.77, "volume": 106442.0}, {"date": "2023-03-24", "close": 75.8, "volume": 113494.0}, {"date": "2023-03-27", "close": 76.57, "volume": 74285.0}, {"date": "2023-03-28", "close": 77.14, "volume": 68585.0}, {"date": "2023-03-29", "close": 77.28, "volume": 63867.0}, {"date": "2023-03-30", "close": 77.47, "volume": 64647.0}, {"date": "2023-03-31", "close": 77.67, "volume": 119541.0}, {"date": "2023-04-03", "close": 76.53, "volume": 92824.0}, {"date": "2023-04-04", "close": 76.8, "volume": 57600.0}, {"date": "2023-04-05", "close": 78.49, "volume": 67621.0}, {"date": "2023-04-06", "close": 79.05, "volume": 81313.0}, {"date": "2023-04-10", "close": 79.31, "volume": 100902.0}, {"date": "2023-04-11", "close": 78.91, "volume": 76035.0}, {"date": "2023-04-12", "close": 77.43, "volume": 140102.0}, {"date": "2023-04-13", "close": 77.31, "volume": 105966.0}, {"date": "2023-04-14", "close": 76.1, "volume": 67796.0}, {"date": "2023-04-17", "close": 76.81, "volume": 58835.0}, {"date": "2023-04-18", "close": 76.07, "volume": 62885.0}, {"date": "2023-04-19", "close": 77.625, "volume": 77101.0}, {"date": "2023-04-20", "close": 77.48, "volume": 45811.0}, {"date": "2023-04-21", "close": 77.43, "volume": 62227.0}, {"date": "2023-04-24", "close": 77.66, "volume": 49742.0}, {"date": "2023-04-25", "close": 77.86, "volume": 74464.0}, {"date": "2023-04-26", "close": 76.3, "volume": 64418.0}, {"date": "2023-04-27", "close": 76.77, "volume": 49684.0}, {"date": "2023-04-28", "close": 76.61, "volume": 69761.0}, {"date": "2023-05-01", "close": 77.14, "volume": 58924.0}, {"date": "2023-05-02", "close": 77.02, "volume": 97130.0}, {"date": "2023-05-03", "close": 77.26, "volume": 83651.0}, {"date": "2023-05-04", "close": 77.96, "volume": 74409.0}, {"date": "2023-05-05", "close": 78.01, "volume": 60186.0}, {"date": "2023-05-08", "close": 77.65, "volume": 59907.0}, {"date": "2023-05-09", "close": 77.73, "volume": 48710.0}, {"date": "2023-05-10", "close": 77.97, "volume": 51081.0}, {"date": "2023-05-11", "close": 77.4, "volume": 53860.0}, {"date": "2023-05-12", "close": 77.87, "volume": 47251.0}, {"date": "2023-05-15", "close": 77.67, "volume": 69948.0}, {"date": "2023-05-16", "close": 76.2, "volume": 56573.0}, {"date": "2023-05-17", "close": 76.68, "volume": 88284.0}, {"date": "2023-05-18", "close": 75.8, "volume": 84346.0}, {"date": "2023-05-19", "close": 75.95, "volume": 55445.0}, {"date": "2023-05-22", "close": 75.44, "volume": 82999.0}, {"date": "2023-05-23", "close": 75.09, "volume": 98235.0}, {"date": "2023-05-24", "close": 74.34, "volume": 86629.0}, {"date": "2023-05-25", "close": 73.25, "volume": 46274.0}, {"date": "2023-05-26", "close": 72.62, "volume": 48596.0}, {"date": "2023-05-30", "close": 72.06, "volume": 52895.0}, {"date": "2023-05-31", "close": 71.76, "volume": 112132.0}, {"date": "2023-06-01", "close": 70.86, "volume": 62027.0}, {"date": "2023-06-02", "close": 73.43, "volume": 104840.0}, {"date": "2023-06-05", "close": 73.17, "volume": 67061.0}, {"date": "2023-06-06", "close": 74.72, "volume": 116483.0}, {"date": "2023-06-07", "close": 78.19, "volume": 142682.0}, {"date": "2023-06-08", "close": 77.43, "volume": 79320.0}, {"date": "2023-06-09", "close": 77.37, "volume": 59047.0}, {"date": "2023-06-12", "close": 76.83, "volume": 83142.0}, {"date": "2023-06-13", "close": 77.15, "volume": 104446.0}, {"date": "2023-06-14", "close": 76.95, "volume": 114424.0}, {"date": "2023-06-15", "close": 79.01, "volume": 126142.0}, {"date": "2023-06-16", "close": 78.97, "volume": 199669.0}, {"date": "2023-06-20", "close": 77.88, "volume": 104399.0}, {"date": "2023-06-21", "close": 78.46, "volume": 107999.0}, {"date": "2023-06-22", "close": 78.12, "volume": 99357.0}, {"date": "2023-06-23", "close": 75.87, "volume": 350617.0}, {"date": "2023-06-26", "close": 77.06, "volume": 95388.0}, {"date": "2023-06-27", "close": 79.28, "volume": 460367.0}, {"date": "2023-06-28", "close": 78.07, "volume": 1408385.0}, {"date": "2023-06-29", "close": 78.61, "volume": 161749.0}, {"date": "2023-06-30", "close": 79.11, "volume": 135891.0}, {"date": "2023-07-03", "close": 79.67, "volume": 60941.0}, {"date": "2023-07-05", "close": 79.82, "volume": 123717.0}, {"date": "2023-07-06", "close": 79.42, "volume": 99455.0}, {"date": "2023-07-07", "close": 78.39, "volume": 106276.0}, {"date": "2023-07-10", "close": 77.33, "volume": 92043.0}, {"date": "2023-07-11", "close": 77.41, "volume": 95122.0}, {"date": "2023-07-12", "close": 77.43, "volume": 107976.0}, {"date": "2023-07-13", "close": 77.94, "volume": 110622.0}, {"date": "2023-07-14", "close": 78.57, "volume": 74091.0}, {"date": "2023-07-17", "close": 78.07, "volume": 61850.0}, {"date": "2023-07-18", "close": 78.38, "volume": 78148.0}, {"date": "2023-07-19", "close": 79.29, "volume": 86814.0}, {"date": "2023-07-20", "close": 81.84, "volume": 87489.0}, {"date": "2023-07-21", "close": 82.11, "volume": 100930.0}, {"date": "2023-07-24", "close": 82.41, "volume": 69018.0}, {"date": "2023-07-25", "close": 82.36, "volume": 86429.0}, {"date": "2023-07-26", "close": 81.93, "volume": 112635.0}, {"date": "2023-07-27", "close": 80.99, "volume": 150549.0}, {"date": "2023-07-28", "close": 79.91, "volume": 112025.0}, {"date": "2023-07-31", "close": 80.24, "volume": 102792.0}, {"date": "2023-08-01", "close": 79.41, "volume": 82482.0}, {"date": "2023-08-02", "close": 79.84, "volume": 81192.0}, {"date": "2023-08-03", "close": 78.87, "volume": 82607.0}, {"date": "2023-08-04", "close": 77.65, "volume": 80732.0}, {"date": "2023-08-07", "close": 77.37, "volume": 69975.0}, {"date": "2023-08-08", "close": 77.01, "volume": 62281.0}, {"date": "2023-08-09", "close": 76.95, "volume": 79493.0}, {"date": "2023-08-10", "close": 76.67, "volume": 69036.0}, {"date": "2023-08-11", "close": 76.38, "volume": 69099.0}, {"date": "2023-08-14", "close": 74.85, "volume": 55851.0}, {"date": "2023-08-15", "close": 73.28, "volume": 49195.0}, {"date": "2023-08-16", "close": 73.93, "volume": 45371.0}, {"date": "2023-08-17", "close": 74.12, "volume": 58333.0}, {"date": "2023-08-18", "close": 74.82, "volume": 79725.0}, {"date": "2023-08-21", "close": 74.8, "volume": 66423.0}, {"date": "2023-08-22", "close": 75.59, "volume": 72894.0}, {"date": "2023-08-23", "close": 75.81, "volume": 114869.0}, {"date": "2023-08-24", "close": 74.28, "volume": 92297.0}, {"date": "2023-08-25", "close": 74.3, "volume": 66791.0}, {"date": "2023-08-28", "close": 73.89, "volume": 69982.0}, {"date": "2023-08-29", "close": 74.22, "volume": 62423.0}, {"date": "2023-08-30", "close": 73.96, "volume": 70685.0}, {"date": "2023-08-31", "close": 72.43, "volume": 100496.0}, {"date": "2023-09-01", "close": 72.06, "volume": 70335.0}, {"date": "2023-09-05", "close": 70.78, "volume": 69981.0}, {"date": "2023-09-06", "close": 71.51, "volume": 105581.0}, {"date": "2023-09-07", "close": 72.32, "volume": 89231.0}, {"date": "2023-09-08", "close": 72.26, "volume": 53664.0}, {"date": "2023-09-11", "close": 72.16, "volume": 55934.0}, {"date": "2023-09-12", "close": 72.11, "volume": 51666.0}, {"date": "2023-09-13", "close": 73.04, "volume": 78737.0}, {"date": "2023-09-14", "close": 74.08, "volume": 103257.0}, {"date": "2023-09-15", "close": 74.02, "volume": 218573.0}, {"date": "2023-09-18", "close": 73.69, "volume": 63683.0}, {"date": "2023-09-19", "close": 73.78, "volume": 136879.0}, {"date": "2023-09-20", "close": 74.12, "volume": 75746.0}, {"date": "2023-09-21", "close": 73.59, "volume": 76856.0}, {"date": "2023-09-22", "close": 73.44, "volume": 59947.0}, {"date": "2023-09-25", "close": 73.48, "volume": 72828.0}, {"date": "2023-09-26", "close": 70.76, "volume": 66499.0}, {"date": "2023-09-27", "close": 70.24, "volume": 122313.0}, {"date": "2023-09-28", "close": 68.58, "volume": 85154.0}, {"date": "2023-09-29", "close": 68.51, "volume": 97095.0}, {"date": "2023-10-02", "close": 66.29, "volume": 112077.0}, {"date": "2023-10-03", "close": 67.9, "volume": 126672.0}, {"date": "2023-10-04", "close": 69.35, "volume": 112116.0}, {"date": "2023-10-05", "close": 70.66, "volume": 121373.0}, {"date": "2023-10-06", "close": 71.63, "volume": 98483.0}, {"date": "2023-10-09", "close": 71.88, "volume": 82199.0}, {"date": "2023-10-10", "close": 71.66, "volume": 78390.0}, {"date": "2023-10-11", "close": 72.29, "volume": 64222.0}, {"date": "2023-10-12", "close": 71.56, "volume": 46723.0}, {"date": "2023-10-13", "close": 71.49, "volume": 68849.0}, {"date": "2023-10-16", "close": 71.84, "volume": 64835.0}, {"date": "2023-10-17", "close": 71.19, "volume": 94130.0}, {"date": "2023-10-18", "close": 71.65, "volume": 90215.0}, {"date": "2023-10-19", "close": 71.06, "volume": 86282.0}, {"date": "2023-10-20", "close": 70.14, "volume": 75010.0}, {"date": "2023-10-23", "close": 70.02, "volume": 53293.0}, {"date": "2023-10-24", "close": 70.51, "volume": 72342.0}, {"date": "2023-10-25", "close": 70.93, "volume": 89036.0}, {"date": "2023-10-26", "close": 70.78, "volume": 70948.0}, {"date": "2023-10-27", "close": 70.57, "volume": 87287.0}, {"date": "2023-10-30", "close": 71.35, "volume": 56793.0}, {"date": "2023-10-31", "close": 71.63, "volume": 63211.0}, {"date": "2023-11-01", "close": 72.38, "volume": 57850.0}, {"date": "2023-11-02", "close": 74.33, "volume": 72567.0}, {"date": "2023-11-03", "close": 74.39, "volume": 96903.0}, {"date": "2023-11-06", "close": 73.36, "volume": 60130.0}, {"date": "2023-11-07", "close": 72.49, "volume": 75206.0}, {"date": "2023-11-08", "close": 72.25, "volume": 58326.0}, {"date": "2023-11-09", "close": 71.62, "volume": 57610.0}, {"date": "2023-11-10", "close": 71.59, "volume": 64300.0}, {"date": "2023-11-13", "close": 71.13, "volume": 40459.0}, {"date": "2023-11-14", "close": 74.73, "volume": 113408.0}, {"date": "2023-11-15", "close": 74.7, "volume": 71116.0}, {"date": "2023-11-16", "close": 74.54, "volume": 52869.0}, {"date": "2023-11-17", "close": 74.16, "volume": 84865.0}, {"date": "2023-11-20", "close": 73.49, "volume": 67762.0}, {"date": "2023-11-21", "close": 73.84, "volume": 49622.0}, {"date": "2023-11-22", "close": 74.39, "volume": 43385.0}, {"date": "2023-11-24", "close": 74.4, "volume": 36726.0}, {"date": "2023-11-27", "close": 74.95, "volume": 52548.0}, {"date": "2023-11-28", "close": 74.91, "volume": 53847.0}, {"date": "2023-11-29", "close": 73.95, "volume": 59978.0}, {"date": "2023-11-30", "close": 73.75, "volume": 83252.0}, {"date": "2023-12-01", "close": 74.2, "volume": 120885.0}, {"date": "2023-12-04", "close": 74.53, "volume": 118788.0}, {"date": "2023-12-05", "close": 74.32, "volume": 83999.0}, {"date": "2023-12-06", "close": 74.47, "volume": 127066.0}, {"date": "2023-12-07", "close": 73.5, "volume": 116964.0}, {"date": "2023-12-08", "close": 72.6, "volume": 141425.0}, {"date": "2023-12-11", "close": 72.67, "volume": 177999.0}, {"date": "2023-12-12", "close": 71.68, "volume": 164090.0}, {"date": "2023-12-13", "close": 74.55, "volume": 250108.0}, {"date": "2023-12-14", "close": 74.11, "volume": 180994.0}, {"date": "2023-12-15", "close": 73.435, "volume": 357114.0}, {"date": "2023-12-18", "close": 72.08, "volume": 196699.0}, {"date": "2023-12-19", "close": 72.19, "volume": 234694.0}, {"date": "2023-12-20", "close": 70.69, "volume": 291575.0}, {"date": "2023-12-21", "close": 71.07, "volume": 255890.0}, {"date": "2023-12-22", "close": 71.47, "volume": 145592.0}, {"date": "2023-12-26", "close": 72.62, "volume": 156493.0}, {"date": "2023-12-27", "close": 73.0, "volume": 353631.0}, {"date": "2023-12-28", "close": 72.44, "volume": 1395160.0}, {"date": "2023-12-29", "close": 72.31, "volume": 155461.0}, {"date": "2024-01-02", "close": 72.78, "volume": 168815.0}, {"date": "2024-01-03", "close": 72.9, "volume": 179977.0}, {"date": "2024-01-04", "close": 72.13, "volume": 113338.0}, {"date": "2024-01-05", "close": 71.6, "volume": 141863.0}, {"date": "2024-01-08", "close": 72.11, "volume": 146044.0}, {"date": "2024-01-09", "close": 71.8, "volume": 144199.0}, {"date": "2024-01-10", "close": 71.59, "volume": 144774.0}, {"date": "2024-01-11", "close": 70.48, "volume": 184263.0}, {"date": "2024-01-12", "close": 71.16, "volume": 115925.0}, {"date": "2024-01-16", "close": 69.92, "volume": 188588.0}, {"date": "2024-01-17", "close": 70.52, "volume": 178298.0}, {"date": "2024-01-18", "close": 69.63, "volume": 204689.0}, {"date": "2024-01-19", "close": 69.17, "volume": 127220.0}, {"date": "2024-01-22", "close": 68.66, "volume": 144747.0}, {"date": "2024-01-23", "close": 67.35, "volume": 172723.0}, {"date": "2024-01-24", "close": 65.68, "volume": 167007.0}, {"date": "2024-01-25", "close": 65.9, "volume": 156538.0}, {"date": "2024-01-26", "close": 65.64, "volume": 118577.0}, {"date": "2024-01-29", "close": 65.95, "volume": 215570.0}, {"date": "2024-01-30", "close": 65.84, "volume": 115057.0}, {"date": "2024-01-31", "close": 64.49, "volume": 299905.0}, {"date": "2024-02-01", "close": 65.63, "volume": 202182.0}, {"date": "2024-02-02", "close": 64.3, "volume": 131331.0}, {"date": "2024-02-05", "close": 62.19, "volume": 175417.0}, {"date": "2024-02-06", "close": 63.32, "volume": 270640.0}, {"date": "2024-02-07", "close": 64.3, "volume": 181756.0}, {"date": "2024-02-08", "close": 64.59, "volume": 143680.0}, {"date": "2024-02-09", "close": 65.42, "volume": 165219.0}, {"date": "2024-02-12", "close": 66.09, "volume": 155698.0}, {"date": "2024-02-13", "close": 64.25, "volume": 199560.0}, {"date": "2024-02-14", "close": 64.75, "volume": 125139.0}, {"date": "2024-02-15", "close": 65.73, "volume": 124320.0}, {"date": "2024-02-16", "close": 65.3, "volume": 165656.0}, {"date": "2024-02-20", "close": 65.0, "volume": 191275.0}, {"date": "2024-02-21", "close": 65.58, "volume": 161815.0}, {"date": "2024-02-22", "close": 64.46, "volume": 149896.0}, {"date": "2024-02-23", "close": 64.49, "volume": 116100.0}, {"date": "2024-02-26", "close": 63.23, "volume": 158282.0}, {"date": "2024-02-27", "close": 63.68, "volume": 123708.0}, {"date": "2024-02-28", "close": 63.64, "volume": 148675.0}, {"date": "2024-02-29", "close": 63.19, "volume": 155838.0}, {"date": "2024-03-01", "close": 63.19, "volume": 185867.0}, {"date": "2024-03-04", "close": 75.33, "volume": 1352410.0}, {"date": "2024-03-05", "close": 78.74, "volume": 863214.0}, {"date": "2024-03-06", "close": 80.63, "volume": 851661.0}, {"date": "2024-03-07", "close": 79.95, "volume": 651052.0}, {"date": "2024-03-08", "close": 80.87, "volume": 438168.0}, {"date": "2024-03-11", "close": 79.1, "volume": 612748.0}, {"date": "2024-03-12", "close": 77.58, "volume": 746711.0}, {"date": "2024-03-13", "close": 76.5, "volume": 768080.0}, {"date": "2024-03-14", "close": 75.09, "volume": 619875.0}, {"date": "2024-03-15", "close": 75.09, "volume": 7619357.0}, {"date": "2024-03-18", "close": 74.35, "volume": 671884.0}, {"date": "2024-03-19", "close": 74.05, "volume": 292931.0}, {"date": "2024-03-20", "close": 75.29, "volume": 350078.0}, {"date": "2024-03-21", "close": 76.55, "volume": 402184.0}, {"date": "2024-03-22", "close": 77.05, "volume": 345432.0}, {"date": "2024-03-25", "close": 77.25, "volume": 256205.0}, {"date": "2024-03-26", "close": 76.54, "volume": 471455.0}, {"date": "2024-03-27", "close": 77.53, "volume": 1315837.0}, {"date": "2024-03-28", "close": 78.72, "volume": 221002.0}, {"date": "2024-04-01", "close": 78.87, "volume": 197387.0}, {"date": "2024-04-02", "close": 79.35, "volume": 336047.0}, {"date": "2024-04-03", "close": 78.42, "volume": 228106.0}, {"date": "2024-04-04", "close": 78.22, "volume": 314230.0}, {"date": "2024-04-05", "close": 78.1, "volume": 145623.0}, {"date": "2024-04-08", "close": 79.09, "volume": 133392.0}, {"date": "2024-04-09", "close": 78.57, "volume": 174258.0}, {"date": "2024-04-10", "close": 75.54, "volume": 237236.0}, {"date": "2024-04-11", "close": 75.54, "volume": 152358.0}, {"date": "2024-04-12", "close": 75.01, "volume": 197375.0}, {"date": "2024-04-15", "close": 74.99, "volume": 167783.0}, {"date": "2024-04-16", "close": 73.91, "volume": 134563.0}, {"date": "2024-04-17", "close": 75.19, "volume": 147381.0}, {"date": "2024-04-18", "close": 75.85, "volume": 171349.0}, {"date": "2024-04-19", "close": 77.75, "volume": 175661.0}, {"date": "2024-04-22", "close": 77.4, "volume": 145720.0}, {"date": "2024-04-23", "close": 78.21, "volume": 140208.0}, {"date": "2024-04-24", "close": 78.97, "volume": 173181.0}, {"date": "2024-04-25", "close": 78.72, "volume": 185916.0}, {"date": "2024-04-26", "close": 77.6, "volume": 146795.0}, {"date": "2024-04-29", "close": 78.5, "volume": 157515.0}, {"date": "2024-04-30", "close": 78.32, "volume": 171021.0}, {"date": "2024-05-01", "close": 78.96, "volume": 128128.0}, {"date": "2024-05-02", "close": 80.29, "volume": 213966.0}, {"date": "2024-05-03", "close": 79.91, "volume": 141312.0}, {"date": "2024-05-06", "close": 80.3, "volume": 111633.0}, {"date": "2024-05-07", "close": 79.72, "volume": 159602.0}, {"date": "2024-05-08", "close": 80.09, "volume": 155892.0}, {"date": "2024-05-09", "close": 81.58, "volume": 178142.0}, {"date": "2024-05-10", "close": 81.18, "volume": 119819.0}, {"date": "2024-05-13", "close": 81.56, "volume": 140336.0}, {"date": "2024-05-14", "close": 81.38, "volume": 113437.0}, {"date": "2024-05-15", "close": 80.4, "volume": 179534.0}, {"date": "2024-05-16", "close": 81.26, "volume": 141869.0}, {"date": "2024-05-17", "close": 81.41, "volume": 150897.0}, {"date": "2024-05-20", "close": 81.38, "volume": 97797.0}, {"date": "2024-05-21", "close": 82.28, "volume": 90016.0}, {"date": "2024-05-22", "close": 80.31, "volume": 98996.0}, {"date": "2024-05-23", "close": 78.33, "volume": 150547.0}, {"date": "2024-05-24", "close": 78.22, "volume": 128898.0}, {"date": "2024-05-28", "close": 78.13, "volume": 103123.0}, {"date": "2024-05-29", "close": 76.68, "volume": 106796.0}, {"date": "2024-05-30", "close": 78.14, "volume": 159227.0}, {"date": "2024-05-31", "close": 80.13, "volume": 145852.0}, {"date": "2024-06-03", "close": 79.13, "volume": 165163.0}, {"date": "2024-06-04", "close": 79.15, "volume": 102596.0}, {"date": "2024-06-05", "close": 79.09, "volume": 99904.0}, {"date": "2024-06-06", "close": 77.58, "volume": 156259.0}, {"date": "2024-06-07", "close": 76.95, "volume": 152484.0}, {"date": "2024-06-10", "close": 76.45, "volume": 114260.0}, {"date": "2024-06-11", "close": 76.49, "volume": 131340.0}, {"date": "2024-06-12", "close": 76.45, "volume": 130531.0}, {"date": "2024-06-13", "close": 76.51, "volume": 76649.0}, {"date": "2024-06-14", "close": 76.2, "volume": 112585.0}, {"date": "2024-06-17", "close": 76.01, "volume": 173071.0}, {"date": "2024-06-18", "close": 76.16, "volume": 114968.0}, {"date": "2024-06-20", "close": 75.92, "volume": 131866.0}, {"date": "2024-06-21", "close": 75.54, "volume": 512213.0}, {"date": "2024-06-24", "close": 76.78, "volume": 250567.0}, {"date": "2024-06-25", "close": 75.6, "volume": 180319.0}, {"date": "2024-06-26", "close": 75.74, "volume": 996782.0}, {"date": "2024-06-27", "close": 75.21, "volume": 201219.0}, {"date": "2024-06-28", "close": 74.72, "volume": 386544.0}, {"date": "2024-07-01", "close": 73.49, "volume": 124844.0}, {"date": "2024-07-02", "close": 74.22, "volume": 127770.0}, {"date": "2024-07-03", "close": 74.82, "volume": 97311.0}, {"date": "2024-07-05", "close": 74.86, "volume": 87629.0}, {"date": "2024-07-08", "close": 75.73, "volume": 114247.0}, {"date": "2024-07-09", "close": 75.9, "volume": 108426.0}, {"date": "2024-07-10", "close": 76.63, "volume": 80978.0}, {"date": "2024-07-11", "close": 78.17, "volume": 137471.0}, {"date": "2024-07-12", "close": 79.99, "volume": 159707.0}, {"date": "2024-07-15", "close": 79.94, "volume": 141569.0}, {"date": "2024-07-16", "close": 82.52, "volume": 143641.0}, {"date": "2024-07-17", "close": 84.92, "volume": 209301.0}, {"date": "2024-07-18", "close": 84.43, "volume": 134356.0}, {"date": "2024-07-19", "close": 83.96, "volume": 112218.0}, {"date": "2024-07-22", "close": 84.4, "volume": 93670.0}, {"date": "2024-07-23", "close": 83.52, "volume": 194962.0}, {"date": "2024-07-24", "close": 85.03, "volume": 121716.0}, {"date": "2024-07-25", "close": 86.01, "volume": 141909.0}, {"date": "2024-07-26", "close": 86.46, "volume": 137426.0}, {"date": "2024-07-29", "close": 85.75, "volume": 90265.0}, {"date": "2024-07-30", "close": 87.61, "volume": 122381.0}, {"date": "2024-07-31", "close": 87.84, "volume": 172694.0}, {"date": "2024-08-01", "close": 88.76, "volume": 142695.0}, {"date": "2024-08-02", "close": 88.39, "volume": 157331.0}, {"date": "2024-08-05", "close": 84.93, "volume": 116137.0}, {"date": "2024-08-06", "close": 85.31, "volume": 96222.0}, {"date": "2024-08-07", "close": 84.82, "volume": 106321.0}, {"date": "2024-08-08", "close": 84.52, "volume": 99940.0}, {"date": "2024-08-09", "close": 84.85, "volume": 89860.0}, {"date": "2024-08-12", "close": 84.05, "volume": 65995.0}, {"date": "2024-08-13", "close": 84.96, "volume": 109330.0}, {"date": "2024-08-14", "close": 85.1, "volume": 96456.0}, {"date": "2024-08-15", "close": 85.85, "volume": 104440.0}, {"date": "2024-08-16", "close": 87.21, "volume": 157293.0}, {"date": "2024-08-19", "close": 87.92, "volume": 90630.0}, {"date": "2024-08-20", "close": 87.09, "volume": 117720.0}, {"date": "2024-08-21", "close": 86.3, "volume": 74010.0}, {"date": "2024-08-22", "close": 85.71, "volume": 80601.0}, {"date": "2024-08-23", "close": 87.24, "volume": 130309.0}, {"date": "2024-08-26", "close": 87.24, "volume": 97270.0}, {"date": "2024-08-27", "close": 85.87, "volume": 65161.0}, {"date": "2024-08-28", "close": 85.95, "volume": 66235.0}, {"date": "2024-08-29", "close": 86.58, "volume": 72554.0}, {"date": "2024-08-30", "close": 86.705, "volume": 71514.0}, {"date": "2024-09-03", "close": 85.96, "volume": 93036.0}, {"date": "2024-09-04", "close": 86.78, "volume": 57937.0}, {"date": "2024-09-05", "close": 87.11, "volume": 77195.0}, {"date": "2024-09-06", "close": 86.4, "volume": 72701.0}, {"date": "2024-09-09", "close": 86.68, "volume": 86890.0}, {"date": "2024-09-10", "close": 87.83, "volume": 101478.0}, {"date": "2024-09-11", "close": 87.29, "volume": 109528.0}, {"date": "2024-09-12", "close": 88.0, "volume": 64510.0}, {"date": "2024-09-13", "close": 90.6, "volume": 92572.0}, {"date": "2024-09-16", "close": 91.78, "volume": 72446.0}, {"date": "2024-09-17", "close": 91.58, "volume": 94628.0}, {"date": "2024-09-18", "close": 90.83, "volume": 86791.0}, {"date": "2024-09-19", "close": 90.7, "volume": 91607.0}, {"date": "2024-09-20", "close": 91.47, "volume": 573602.0}, {"date": "2024-09-23", "close": 92.42, "volume": 76358.0}, {"date": "2024-09-24", "close": 91.94, "volume": 111154.0}, {"date": "2024-09-25", "close": 90.52, "volume": 95587.0}, {"date": "2024-09-26", "close": 90.06, "volume": 78472.0}, {"date": "2024-09-27", "close": 91.03, "volume": 94380.0}, {"date": "2024-09-30", "close": 91.45, "volume": 76828.0}, {"date": "2024-10-01", "close": 91.83, "volume": 78210.0}, {"date": "2024-10-02", "close": 91.24, "volume": 52464.0}, {"date": "2024-10-03", "close": 91.06, "volume": 60193.0}, {"date": "2024-10-04", "close": 90.95, "volume": 66985.0}, {"date": "2024-10-07", "close": 89.34, "volume": 61481.0}, {"date": "2024-10-08", "close": 88.92, "volume": 117866.0}, {"date": "2024-10-09", "close": 90.02, "volume": 95921.0}, {"date": "2024-10-10", "close": 89.66, "volume": 137931.0}, {"date": "2024-10-11", "close": 90.52, "volume": 49659.0}, {"date": "2024-10-14", "close": 90.7, "volume": 49023.0}, {"date": "2024-10-15", "close": 91.9, "volume": 111880.0}, {"date": "2024-10-16", "close": 94.47, "volume": 71909.0}, {"date": "2024-10-17", "close": 92.54, "volume": 76269.0}, {"date": "2024-10-18", "close": 93.21, "volume": 65007.0}, {"date": "2024-10-21", "close": 92.17, "volume": 98317.0}, {"date": "2024-10-22", "close": 90.82, "volume": 67252.0}, {"date": "2024-10-23", "close": 91.46, "volume": 53795.0}, {"date": "2024-10-24", "close": 91.79, "volume": 104956.0}, {"date": "2024-10-25", "close": 90.68, "volume": 62240.0}, {"date": "2024-10-28", "close": 91.69, "volume": 73457.0}, {"date": "2024-10-29", "close": 90.2, "volume": 69003.0}, {"date": "2024-10-30", "close": 90.09, "volume": 68441.0}, {"date": "2024-10-31", "close": 90.49, "volume": 110418.0}, {"date": "2024-11-01", "close": 88.55, "volume": 91276.0}, {"date": "2024-11-04", "close": 89.1, "volume": 76597.0}, {"date": "2024-11-05", "close": 90.81, "volume": 92542.0}, {"date": "2024-11-06", "close": 97.32, "volume": 433144.0}, {"date": "2024-11-07", "close": 97.36, "volume": 119617.0}, {"date": "2024-11-08", "close": 101.52, "volume": 132641.0}, {"date": "2024-11-11", "close": 106.2, "volume": 170104.0}, {"date": "2024-11-12", "close": 106.87, "volume": 152442.0}, {"date": "2024-11-13", "close": 108.16, "volume": 153744.0}, {"date": "2024-11-14", "close": 105.7, "volume": 183570.0}, {"date": "2024-11-15", "close": 104.86, "volume": 132619.0}, {"date": "2024-11-18", "close": 104.97, "volume": 92032.0}, {"date": "2024-11-19", "close": 104.53, "volume": 109853.0}, {"date": "2024-11-20", "close": 103.885, "volume": 93711.0}, {"date": "2024-11-21", "close": 104.13, "volume": 126868.0}, {"date": "2024-11-22", "close": 104.14, "volume": 201107.0}, {"date": "2024-11-25", "close": 104.75, "volume": 215133.0}, {"date": "2024-11-26", "close": 103.34, "volume": 122565.0}, {"date": "2024-11-27", "close": 104.76, "volume": 100253.0}, {"date": "2024-11-29", "close": 104.28, "volume": 119596.0}, {"date": "2024-12-02", "close": 104.91, "volume": 173160.0}, {"date": "2024-12-03", "close": 104.07, "volume": 835113.0}, {"date": "2024-12-04", "close": 102.74, "volume": 112466.0}, {"date": "2024-12-05", "close": 100.92, "volume": 107831.0}, {"date": "2024-12-06", "close": 100.35, "volume": 82543.0}, {"date": "2024-12-09", "close": 99.78, "volume": 137139.0}, {"date": "2024-12-10", "close": 99.47, "volume": 227816.0}, {"date": "2024-12-11", "close": 101.28, "volume": 233389.0}, {"date": "2024-12-12", "close": 98.4, "volume": 129356.0}, {"date": "2024-12-13", "close": 97.75, "volume": 122234.0}, {"date": "2024-12-16", "close": 96.33, "volume": 177415.0}, {"date": "2024-12-17", "close": 95.75, "volume": 203764.0}, {"date": "2024-12-18", "close": 92.89, "volume": 212606.0}, {"date": "2024-12-19", "close": 93.94, "volume": 137041.0}, {"date": "2024-12-20", "close": 94.46, "volume": 345535.0}, {"date": "2024-12-23", "close": 94.11, "volume": 130277.0}, {"date": "2024-12-24", "close": 95.25, "volume": 42519.0}, {"date": "2024-12-26", "close": 95.44, "volume": 78848.0}, {"date": "2024-12-27", "close": 95.09, "volume": 157094.0}, {"date": "2024-12-30", "close": 94.38, "volume": 81602.0}, {"date": "2024-12-31", "close": 93.96, "volume": 84933.0}, {"date": "2025-01-02", "close": 92.96, "volume": 137082.0}, {"date": "2025-01-03", "close": 93.36, "volume": 188136.0}, {"date": "2025-01-06", "close": 90.36, "volume": 190872.0}, {"date": "2025-01-07", "close": 91.03, "volume": 180905.0}, {"date": "2025-01-08", "close": 91.2, "volume": 115209.0}, {"date": "2025-01-10", "close": 88.24, "volume": 114732.0}, {"date": "2025-01-13", "close": 89.5, "volume": 121499.0}, {"date": "2025-01-14", "close": 91.14, "volume": 104854.0}, {"date": "2025-01-15", "close": 91.7, "volume": 80064.0}, {"date": "2025-01-16", "close": 93.85, "volume": 112228.0}, {"date": "2025-01-17", "close": 93.8, "volume": 102276.0}, {"date": "2025-01-21", "close": 94.18, "volume": 140002.0}, {"date": "2025-01-22", "close": 87.7, "volume": 635593.0}, {"date": "2025-01-23", "close": 87.16, "volume": 278564.0}, {"date": "2025-01-24", "close": 85.7, "volume": 169967.0}, {"date": "2025-01-27", "close": 88.59, "volume": 342355.0}, {"date": "2025-01-28", "close": 88.18, "volume": 182774.0}, {"date": "2025-01-29", "close": 88.19, "volume": 166697.0}, {"date": "2025-01-30", "close": 90.27, "volume": 160821.0}, {"date": "2025-01-31", "close": 89.85, "volume": 843888.0}, {"date": "2025-02-03", "close": 88.67, "volume": 130617.0}, {"date": "2025-02-04", "close": 88.98, "volume": 185914.0}, {"date": "2025-02-05", "close": 90.54, "volume": 137191.0}, {"date": "2025-02-06", "close": 91.05, "volume": 132970.0}, {"date": "2025-02-07", "close": 90.21, "volume": 149190.0}, {"date": "2025-02-10", "close": 89.58, "volume": 101960.0}, {"date": "2025-02-11", "close": 90.06, "volume": 112730.0}, {"date": "2025-02-12", "close": 89.41, "volume": 102289.0}, {"date": "2025-02-13", "close": 90.46, "volume": 76618.0}, {"date": "2025-02-14", "close": 89.44, "volume": 64831.0}, {"date": "2025-02-18", "close": 90.44, "volume": 77342.0}, {"date": "2025-02-19", "close": 90.6, "volume": 117783.0}, {"date": "2025-02-20", "close": 91.11, "volume": 84411.0}, {"date": "2025-02-21", "close": 92.19, "volume": 187669.0}, {"date": "2025-02-24", "close": 93.0, "volume": 158718.0}, {"date": "2025-02-25", "close": 94.13, "volume": 127153.0}, {"date": "2025-02-26", "close": 93.32, "volume": 77833.0}, {"date": "2025-02-27", "close": 91.11, "volume": 165307.0}, {"date": "2025-02-28", "close": 91.78, "volume": 132943.0}, {"date": "2025-03-03", "close": 92.67, "volume": 126719.0}, {"date": "2025-03-04", "close": 90.88, "volume": 213449.0}, {"date": "2025-03-05", "close": 89.69, "volume": 142644.0}, {"date": "2025-03-06", "close": 88.85, "volume": 109622.0}, {"date": "2025-03-07", "close": 89.96, "volume": 106162.0}, {"date": "2025-03-10", "close": 92.4, "volume": 235299.0}, {"date": "2025-03-11", "close": 92.47, "volume": 151137.0}, {"date": "2025-03-12", "close": 90.94, "volume": 125371.0}, {"date": "2025-03-13", "close": 91.77, "volume": 141197.0}, {"date": "2025-03-14", "close": 93.22, "volume": 149004.0}, {"date": "2025-03-17", "close": 93.04, "volume": 139417.0}, {"date": "2025-03-18", "close": 92.65, "volume": 110587.0}, {"date": "2025-03-19", "close": 92.51, "volume": 94776.0}, {"date": "2025-03-20", "close": 92.56, "volume": 101625.0}, {"date": "2025-03-21", "close": 91.31, "volume": 374395.0}, {"date": "2025-03-24", "close": 91.69, "volume": 108040.0}, {"date": "2025-03-25", "close": 90.44, "volume": 120097.0}, {"date": "2025-03-26", "close": 91.0, "volume": 128018.0}, {"date": "2025-03-27", "close": 92.49, "volume": 96624.0}, {"date": "2025-03-28", "close": 92.91, "volume": 71400.0}, {"date": "2025-03-31", "close": 92.96, "volume": 120463.0}, {"date": "2025-04-01", "close": 92.92, "volume": 121757.0}, {"date": "2025-04-02", "close": 93.07, "volume": 104140.0}, {"date": "2025-04-03", "close": 91.96, "volume": 172566.0}, {"date": "2025-04-04", "close": 89.01, "volume": 246868.0}, {"date": "2025-04-07", "close": 87.02, "volume": 166072.0}, {"date": "2025-04-08", "close": 86.85, "volume": 149256.0}, {"date": "2025-04-09", "close": 89.06, "volume": 237522.0}, {"date": "2025-04-10", "close": 87.77, "volume": 214460.0}, {"date": "2025-04-11", "close": 89.33, "volume": 126962.0}, {"date": "2025-04-14", "close": 90.98, "volume": 98152.0}, {"date": "2025-04-15", "close": 90.76, "volume": 60103.0}, {"date": "2025-04-16", "close": 90.32, "volume": 103460.0}, {"date": "2025-04-17", "close": 90.58, "volume": 98300.0}, {"date": "2025-04-21", "close": 89.69, "volume": 91138.0}, {"date": "2025-04-22", "close": 91.39, "volume": 91328.0}, {"date": "2025-04-23", "close": 91.03, "volume": 108682.0}, {"date": "2025-04-24", "close": 90.78, "volume": 77438.0}, {"date": "2025-04-25", "close": 89.85, "volume": 66541.0}, {"date": "2025-04-28", "close": 90.06, "volume": 92678.0}, {"date": "2025-04-29", "close": 91.47, "volume": 89932.0}, {"date": "2025-04-30", "close": 90.42, "volume": 159842.0}, {"date": "2025-05-01", "close": 90.34, "volume": 98650.0}, {"date": "2025-05-02", "close": 90.89, "volume": 73387.0}, {"date": "2025-05-05", "close": 90.88, "volume": 92931.0}, {"date": "2025-05-06", "close": 91.45, "volume": 65230.0}, {"date": "2025-05-07", "close": 92.13, "volume": 147569.0}, {"date": "2025-05-08", "close": 90.31, "volume": 146256.0}, {"date": "2025-05-09", "close": 91.08, "volume": 81189.0}, {"date": "2025-05-12", "close": 90.3, "volume": 126822.0}, {"date": "2025-05-13", "close": 90.15, "volume": 115869.0}, {"date": "2025-05-14", "close": 89.71, "volume": 133892.0}, {"date": "2025-05-15", "close": 91.63, "volume": 97293.0}, {"date": "2025-05-16", "close": 92.6, "volume": 150222.0}, {"date": "2025-05-19", "close": 93.48, "volume": 83949.0}, {"date": "2025-05-20", "close": 92.1, "volume": 134392.0}, {"date": "2025-05-21", "close": 90.49, "volume": 105071.0}, {"date": "2025-05-22", "close": 89.53, "volume": 78035.0}, {"date": "2025-05-23", "close": 89.99, "volume": 78053.0}, {"date": "2025-05-27", "close": 90.8, "volume": 72662.0}, {"date": "2025-05-28", "close": 89.4, "volume": 71892.0}, {"date": "2025-05-29", "close": 90.42, "volume": 77837.0}, {"date": "2025-05-30", "close": 90.32, "volume": 93067.0}, {"date": "2025-06-02", "close": 90.29, "volume": 94750.0}, {"date": "2025-06-03", "close": 90.24, "volume": 77493.0}, {"date": "2025-06-04", "close": 88.8, "volume": 86520.0}, {"date": "2025-06-05", "close": 88.22, "volume": 77577.0}, {"date": "2025-06-06", "close": 88.13, "volume": 50176.0}, {"date": "2025-06-09", "close": 88.65, "volume": 76366.0}, {"date": "2025-06-10", "close": 89.65, "volume": 140186.0}, {"date": "2025-06-11", "close": 89.15, "volume": 74515.0}, {"date": "2025-06-12", "close": 89.0, "volume": 57420.0}, {"date": "2025-06-13", "close": 87.93, "volume": 104049.0}, {"date": "2025-06-16", "close": 88.44, "volume": 144974.0}, {"date": "2025-06-17", "close": 88.07, "volume": 101564.0}, {"date": "2025-06-18", "close": 88.92, "volume": 121048.0}, {"date": "2025-06-20", "close": 88.37, "volume": 257692.0}, {"date": "2025-06-23", "close": 89.48, "volume": 304623.0}, {"date": "2025-06-24", "close": 91.06, "volume": 266247.0}, {"date": "2025-06-25", "close": 89.19, "volume": 670572.0}, {"date": "2025-06-26", "close": 88.44, "volume": 237018.0}, {"date": "2025-06-27", "close": 88.15, "volume": 530014.0}, {"date": "2025-06-30", "close": 88.44, "volume": 241735.0}, {"date": "2025-07-01", "close": 89.7, "volume": 157714.0}, {"date": "2025-07-02", "close": 89.23, "volume": 138919.0}, {"date": "2025-07-03", "close": 90.05, "volume": 61813.0}, {"date": "2025-07-07", "close": 88.17, "volume": 136230.0}, {"date": "2025-07-08", "close": 87.87, "volume": 137278.0}, {"date": "2025-07-09", "close": 88.49, "volume": 158835.0}, {"date": "2025-07-10", "close": 88.06, "volume": 301351.0}, {"date": "2025-07-11", "close": 86.25, "volume": 173885.0}, {"date": "2025-07-14", "close": 86.58, "volume": 159341.0}, {"date": "2025-07-15", "close": 85.53, "volume": 130909.0}, {"date": "2025-07-16", "close": 85.82, "volume": 161029.0}, {"date": "2025-07-17", "close": 85.53, "volume": 191900.0}, {"date": "2025-07-18", "close": 85.89, "volume": 136306.0}, {"date": "2025-07-21", "close": 86.87, "volume": 111086.0}, {"date": "2025-07-22", "close": 88.38, "volume": 177021.0}, {"date": "2025-07-23", "close": 87.07, "volume": 132186.0}, {"date": "2025-07-24", "close": 86.83, "volume": 94599.0}, {"date": "2025-07-25", "close": 86.53, "volume": 96492.0}, {"date": "2025-07-28", "close": 84.84, "volume": 212815.0}, {"date": "2025-07-29", "close": 83.66, "volume": 168888.0}, {"date": "2025-07-30", "close": 83.65, "volume": 187202.0}, {"date": "2025-07-31", "close": 84.94, "volume": 222694.0}, {"date": "2025-08-01", "close": 83.96, "volume": 155051.0}, {"date": "2025-08-04", "close": 85.54, "volume": 215937.0}, {"date": "2025-08-05", "close": 84.58, "volume": 98861.0}, {"date": "2025-08-06", "close": 83.89, "volume": 97992.0}, {"date": "2025-08-07", "close": 84.15, "volume": 127006.0}, {"date": "2025-08-08", "close": 83.21, "volume": 103369.0}, {"date": "2025-08-11", "close": 83.0, "volume": 136407.0}, {"date": "2025-08-12", "close": 85.05, "volume": 143665.0}, {"date": "2025-08-13", "close": 85.82, "volume": 115920.0}, {"date": "2025-08-14", "close": 84.61, "volume": 112227.0}, {"date": "2025-08-15", "close": 84.1, "volume": 122828.0}, {"date": "2025-08-18", "close": 83.4, "volume": 113594.0}, {"date": "2025-08-19", "close": 84.965, "volume": 115225.0}, {"date": "2025-08-20", "close": 85.1, "volume": 102548.0}, {"date": "2025-08-21", "close": 84.92, "volume": 84372.0}, {"date": "2025-08-22", "close": 87.74, "volume": 163943.0}, {"date": "2025-08-25", "close": 86.23, "volume": 206365.0}, {"date": "2025-08-26", "close": 87.42, "volume": 144027.0}, {"date": "2025-08-27", "close": 87.49, "volume": 146792.0}, {"date": "2025-08-28", "close": 86.01, "volume": 101404.0}, {"date": "2025-08-29", "close": 85.15, "volume": 104987.0}, {"date": "2025-09-02", "close": 84.73, "volume": 104756.0}, {"date": "2025-09-03", "close": 84.46, "volume": 111593.0}, {"date": "2025-09-04", "close": 85.23, "volume": 139551.0}, {"date": "2025-09-05", "close": 84.75, "volume": 115626.0}, {"date": "2025-09-08", "close": 83.295, "volume": 137712.0}, {"date": "2025-09-09", "close": 83.44, "volume": 93026.0}, {"date": "2025-09-10", "close": 83.48, "volume": 90151.0}, {"date": "2025-09-11", "close": 85.96, "volume": 135219.0}, {"date": "2025-09-12", "close": 84.26, "volume": 124085.0}, {"date": "2025-09-15", "close": 85.01, "volume": 157156.0}, {"date": "2025-09-16", "close": 83.2, "volume": 146195.0}, {"date": "2025-09-17", "close": 83.6, "volume": 128109.0}, {"date": "2025-09-18", "close": 84.11, "volume": 130248.0}, {"date": "2025-09-19", "close": 83.98, "volume": 546508.0}, {"date": "2025-09-22", "close": 83.85, "volume": 154271.0}, {"date": "2025-09-23", "close": 84.49, "volume": 156814.0}, {"date": "2025-09-24", "close": 84.03, "volume": 112214.0}, {"date": "2025-09-25", "close": 83.0, "volume": 132362.0}, {"date": "2025-09-26", "close": 83.26, "volume": 99576.0}, {"date": "2025-09-29", "close": 83.66, "volume": 164159.0}, {"date": "2025-09-30", "close": 84.18, "volume": 115546.0}, {"date": "2025-10-01", "close": 83.06, "volume": 121629.0}, {"date": "2025-10-02", "close": 81.51, "volume": 125167.0}, {"date": "2025-10-03", "close": 82.68, "volume": 138134.0}, {"date": "2025-10-06", "close": 82.89, "volume": 118113.0}, {"date": "2025-10-07", "close": 83.67, "volume": 172133.0}, {"date": "2025-10-08", "close": 84.11, "volume": 85759.0}, {"date": "2025-10-09", "close": 84.36, "volume": 121137.0}, {"date": "2025-10-10", "close": 84.59, "volume": 125231.0}, {"date": "2025-10-13", "close": 83.91, "volume": 82010.0}, {"date": "2025-10-14", "close": 84.45, "volume": 112868.0}, {"date": "2025-10-15", "close": 84.68, "volume": 80602.0}, {"date": "2025-10-16", "close": 84.35, "volume": 103598.0}, {"date": "2025-10-17", "close": 84.31, "volume": 113530.0}, {"date": "2025-10-20", "close": 85.86, "volume": 100556.0}, {"date": "2025-10-21", "close": 85.7, "volume": 138124.0}, {"date": "2025-10-22", "close": 87.05, "volume": 109091.0}, {"date": "2025-10-23", "close": 86.48, "volume": 89542.0}, {"date": "2025-10-24", "close": 86.85, "volume": 117959.0}, {"date": "2025-10-27", "close": 85.91, "volume": 85086.0}, {"date": "2025-10-28", "close": 85.26, "volume": 72421.0}, {"date": "2025-10-29", "close": 82.99, "volume": 110705.0}, {"date": "2025-10-30", "close": 83.57, "volume": 142902.0}, {"date": "2025-10-31", "close": 82.87, "volume": 226214.0}, {"date": "2025-11-03", "close": 82.96, "volume": 143811.0}, {"date": "2025-11-04", "close": 83.29, "volume": 127269.0}, {"date": "2025-11-05", "close": 84.47, "volume": 130669.0}, {"date": "2025-11-06", "close": 83.56, "volume": 119780.0}, {"date": "2025-11-07", "close": 83.37, "volume": 92702.0}, {"date": "2025-11-10", "close": 83.25, "volume": 108221.0}, {"date": "2025-11-11", "close": 84.2, "volume": 77497.0}, {"date": "2025-11-12", "close": 84.02, "volume": 152495.0}, {"date": "2025-11-13", "close": 83.61, "volume": 96720.0}, {"date": "2025-11-14", "close": 83.67, "volume": 96350.0}, {"date": "2025-11-17", "close": 82.41, "volume": 89279.0}, {"date": "2025-11-18", "close": 82.16, "volume": 104035.0}, {"date": "2025-11-19", "close": 80.86, "volume": 95435.0}, {"date": "2025-11-20", "close": 81.06, "volume": 84126.0}, {"date": "2025-11-21", "close": 82.48, "volume": 139700.0}, {"date": "2025-11-24", "close": 81.88, "volume": 137694.0}, {"date": "2025-11-25", "close": 82.13, "volume": 159488.0}, {"date": "2025-11-26", "close": 82.71, "volume": 314500.0}, {"date": "2025-11-28", "close": 82.82, "volume": 66938.0}, {"date": "2025-12-01", "close": 80.13, "volume": 199450.0}, {"date": "2025-12-02", "close": 79.43, "volume": 95549.0}, {"date": "2025-12-03", "close": 79.97, "volume": 120808.0}, {"date": "2025-12-04", "close": 78.92, "volume": 101841.0}, {"date": "2025-12-05", "close": 78.66, "volume": 91742.0}, {"date": "2025-12-08", "close": 77.66, "volume": 122619.0}, {"date": "2025-12-09", "close": 78.59, "volume": 78073.0}, {"date": "2025-12-10", "close": 78.99, "volume": 160495.0}, {"date": "2025-12-11", "close": 79.3, "volume": 97741.0}, {"date": "2025-12-12", "close": 80.19, "volume": 135716.0}, {"date": "2025-12-15", "close": 81.79, "volume": 186031.0}, {"date": "2025-12-16", "close": 80.24, "volume": 151246.0}, {"date": "2025-12-17", "close": 81.31, "volume": 120129.0}, {"date": "2025-12-18", "close": 80.82, "volume": 146570.0}, {"date": "2025-12-19", "close": 78.78, "volume": 527992.0}, {"date": "2025-12-22", "close": 78.36, "volume": 107833.0}, {"date": "2025-12-23", "close": 78.27, "volume": 101537.0}, {"date": "2025-12-24", "close": 78.66, "volume": 59643.0}, {"date": "2025-12-26", "close": 78.35, "volume": 76098.0}, {"date": "2025-12-29", "close": 78.77, "volume": 97871.0}, {"date": "2025-12-30", "close": 78.75, "volume": 92290.0}, {"date": "2025-12-31", "close": 78.42, "volume": 97043.0}, {"date": "2026-01-02", "close": 78.44, "volume": 103398.0}, {"date": "2026-01-05", "close": 77.5, "volume": 135620.0}, {"date": "2026-01-06", "close": 78.21, "volume": 110745.0}, {"date": "2026-01-07", "close": 78.33, "volume": 162266.0}, {"date": "2026-01-08", "close": 78.05, "volume": 93134.0}, {"date": "2026-01-09", "close": 78.43, "volume": 107695.0}, {"date": "2026-01-12", "close": 78.75, "volume": 95887.0}, {"date": "2026-01-13", "close": 78.98, "volume": 86981.0}, {"date": "2026-01-14", "close": 79.46, "volume": 77961.0}, {"date": "2026-01-15", "close": 79.95, "volume": 97099.0}, {"date": "2026-01-16", "close": 79.58, "volume": 119237.0}, {"date": "2026-01-20", "close": 79.37, "volume": 93108.0}, {"date": "2026-01-21", "close": 80.67, "volume": 109106.0}, {"date": "2026-01-22", "close": 79.93, "volume": 81229.0}, {"date": "2026-01-23", "close": 78.6, "volume": 116281.0}, {"date": "2026-01-26", "close": 79.21, "volume": 109280.0}, {"date": "2026-01-27", "close": 79.12, "volume": 112692.0}, {"date": "2026-01-28", "close": 78.17, "volume": 101399.0}, {"date": "2026-01-29", "close": 78.94, "volume": 145390.0}, {"date": "2026-01-30", "close": 79.88, "volume": 203407.0}, {"date": "2026-02-02", "close": 79.04, "volume": 132824.0}, {"date": "2026-02-03", "close": 79.17, "volume": 120433.0}, {"date": "2026-02-04", "close": 80.28, "volume": 164944.0}, {"date": "2026-02-05", "close": 80.91, "volume": 166741.0}, {"date": "2026-02-06", "close": 79.58, "volume": 179493.0}, {"date": "2026-02-09", "close": 78.73, "volume": 110972.0}, {"date": "2026-02-10", "close": 79.9, "volume": 100131.0}, {"date": "2026-02-11", "close": 79.9, "volume": 83582.0}, {"date": "2026-02-12", "close": 81.15, "volume": 80060.0}, {"date": "2026-02-13", "close": 82.88, "volume": 95720.0}, {"date": "2026-02-17", "close": 82.43, "volume": 75180.0}, {"date": "2026-02-18", "close": 79.99, "volume": 106017.0}, {"date": "2026-02-19", "close": 80.08, "volume": 105576.0}, {"date": "2026-02-20", "close": 80.9, "volume": 158321.0}, {"date": "2026-02-23", "close": 81.5, "volume": 142398.0}, {"date": "2026-02-24", "close": 82.56, "volume": 144385.0}, {"date": "2026-02-25", "close": 81.56, "volume": 143566.0}, {"date": "2026-02-26", "close": 82.355, "volume": 128284.0}, {"date": "2026-02-27", "close": 82.02, "volume": 130664.0}, {"date": "2026-03-02", "close": 81.85, "volume": 121037.0}, {"date": "2026-03-03", "close": 81.24, "volume": 148699.0}, {"date": "2026-03-04", "close": 81.11, "volume": 122762.0}, {"date": "2026-03-05", "close": 79.73, "volume": 130392.0}, {"date": "2026-03-06", "close": 79.85, "volume": 123278.0}, {"date": "2026-03-09", "close": 78.0, "volume": 199871.0}, {"date": "2026-03-10", "close": 76.77, "volume": 203628.0}, {"date": "2026-03-11", "close": 74.15, "volume": 178068.0}, {"date": "2026-03-12", "close": 73.77, "volume": 369155.0}, {"date": "2026-03-13", "close": 74.77, "volume": 207705.0}, {"date": "2026-03-16", "close": 75.48, "volume": 186746.0}, {"date": "2026-03-17", "close": 74.41, "volume": 183113.0}, {"date": "2026-03-18", "close": 72.45, "volume": 221961.0}, {"date": "2026-03-19", "close": 74.44, "volume": 412840.0}, {"date": "2026-03-20", "close": 74.13, "volume": 1050900.0}, {"date": "2026-03-23", "close": 76.11, "volume": 474178.0}, {"date": "2026-03-24", "close": 76.75, "volume": 396553.0}, {"date": "2026-03-25", "close": 76.21, "volume": 185939.0}, {"date": "2026-03-26", "close": 75.94, "volume": 176002.0}, {"date": "2026-03-27", "close": 76.16, "volume": 212598.0}, {"date": "2026-03-30", "close": 78.02, "volume": 249749.0}, {"date": "2026-03-31", "close": 77.29, "volume": 177303.0}, {"date": "2026-04-01", "close": 77.71, "volume": 130709.0}, {"date": "2026-04-02", "close": 78.81, "volume": 169675.0}, {"date": "2026-04-06", "close": 78.41, "volume": 132751.0}, {"date": "2026-04-07", "close": 78.85, "volume": 155844.0}, {"date": "2026-04-08", "close": 79.8, "volume": 218569.0}, {"date": "2026-04-09", "close": 81.1, "volume": 184967.0}, {"date": "2026-04-10", "close": 80.77, "volume": 97206.0}, {"date": "2026-04-13", "close": 79.85, "volume": 156423.0}, {"date": "2026-04-14", "close": 79.89, "volume": 101626.0}, {"date": "2026-04-15", "close": 77.76, "volume": 246352.0}, {"date": "2026-04-16", "close": 77.29, "volume": 249281.0}, {"date": "2026-04-17", "close": 77.49, "volume": 227362.0}, {"date": "2026-04-20", "close": 78.34, "volume": 292353.0}, {"date": "2026-04-21", "close": 78.65, "volume": 252352.0}, {"date": "2026-04-22", "close": 78.64, "volume": 183343.0}, {"date": "2026-04-23", "close": 80.55, "volume": 130212.0}, {"date": "2026-04-24", "close": 80.18, "volume": 123808.0}, {"date": "2026-04-27", "close": 81.06, "volume": 123537.0}, {"date": "2026-04-28", "close": 81.02, "volume": 197574.0}, {"date": "2026-04-29", "close": 78.75, "volume": 210621.0}, {"date": "2026-04-30", "close": 80.22, "volume": 230246.0}, {"date": "2026-05-01", "close": 80.6, "volume": 170542.0}, {"date": "2026-05-04", "close": 80.11, "volume": 159134.0}, {"date": "2026-05-05", "close": 80.75, "volume": 158632.0}, {"date": "2026-05-06", "close": 80.8, "volume": 160032.0}, {"date": "2026-05-07", "close": 74.65, "volume": 1939665.0}, {"date": "2026-05-08", "close": 73.65, "volume": 748072.0}, {"date": "2026-05-11", "close": 73.83, "volume": 266627.0}, {"date": "2026-05-12", "close": 75.3, "volume": 430594.0}, {"date": "2026-05-13", "close": 74.9, "volume": 338729.0}, {"date": "2026-05-14", "close": 75.74, "volume": 349644.0}, {"date": "2026-05-15", "close": 74.39, "volume": 237415.0}, {"date": "2026-05-18", "close": 75.0, "volume": 295316.0}, {"date": "2026-05-19", "close": 75.6, "volume": 463179.0}, {"date": "2026-05-20", "close": 75.82, "volume": 439465.0}, {"date": "2026-05-21", "close": 75.99, "volume": 418924.0}, {"date": "2026-05-22", "close": 76.06, "volume": 345527.0}, {"date": "2026-05-26", "close": 76.0, "volume": 175761.0}, {"date": "2026-05-27", "close": 76.38, "volume": 198809.0}, {"date": "2026-05-28", "close": 75.6, "volume": 302627.0}, {"date": "2026-05-29", "close": 75.5, "volume": 427479.0}, {"date": "2026-06-01", "close": 72.63, "volume": 395097.0}, {"date": "2026-06-02", "close": 74.4, "volume": 262366.0}, {"date": "2026-06-03", "close": 73.41, "volume": 418539.0}, {"date": "2026-06-04", "close": 73.86, "volume": 318908.0}, {"date": "2026-06-05", "close": 75.66, "volume": 315889.0}, {"date": "2026-06-08", "close": 75.95, "volume": 326060.0}, {"date": "2026-06-09", "close": 76.96, "volume": 228943.0}, {"date": "2026-06-10", "close": 77.73, "volume": 229471.0}, {"date": "2026-06-11", "close": 76.7, "volume": 209967.0}, {"date": "2026-06-12", "close": 77.66, "volume": 204444.0}, {"date": "2026-06-15", "close": 76.81, "volume": 275572.0}, {"date": "2026-06-16", "close": 76.91, "volume": 207576.0}, {"date": "2026-06-17", "close": 75.73, "volume": 237474.0}, {"date": "2026-06-18", "close": 75.92, "volume": 624049.0}, {"date": "2026-06-22", "close": 76.01, "volume": 173790.0}, {"date": "2026-06-23", "close": 77.27, "volume": 249554.0}, {"date": "2026-06-24", "close": 78.72, "volume": 217832.0}, {"date": "2026-06-25", "close": 78.855, "volume": 199035.0}, {"date": "2026-06-26", "close": 79.78, "volume": 1266087.0}, {"date": "2026-06-29", "close": 80.24, "volume": 372479.0}, {"date": "2026-06-30", "close": 81.54, "volume": 554937.0}, {"date": "2026-07-01", "close": 81.11, "volume": 423866.0}, {"date": "2026-07-02", "close": 84.23, "volume": 277689.0}, {"date": "2026-07-06", "close": 82.96, "volume": 270693.0}, {"date": "2026-07-07", "close": 83.07, "volume": 211503.0}, {"date": "2026-07-08", "close": 82.2, "volume": 305606.0}, {"date": "2026-07-09", "close": 81.74, "volume": 174512.0}, {"date": "2026-07-10", "close": 81.77, "volume": 106899.0}, {"date": "2026-07-13", "close": 82.17, "volume": 145683.0}, {"date": "2026-07-14", "close": 81.17, "volume": 173685.0}, {"date": "2026-07-15", "close": 80.5, "volume": 150658.0}, {"date": "2026-07-16", "close": 81.99, "volume": 166453.0}, {"date": "2026-07-17", "close": 81.05, "volume": 165921.0}, {"date": "2026-07-20", "close": 81.31, "volume": 124535.0}, {"date": "2026-07-21", "close": 80.8, "volume": 222454.0}, {"date": "2026-07-22", "close": 82.99, "volume": 155491.0}, {"date": "2026-07-23", "close": 82.4, "volume": 396886.0}, {"date": "2026-07-24", "close": 82.42, "volume": 139342.0}, {"date": "2026-07-27", "close": 81.61, "volume": 107700.0}, {"date": "2026-07-28", "close": 81.99, "volume": 275380.0}, {"date": "2026-07-29", "close": 80.3, "volume": 190162.0}, {"date": "2026-07-30", "close": 79.5, "volume": 163363.0}, {"date": "2026-07-31", "close": 79.53, "volume": 210839.0}, {"date": "2026-08-03", "close": 80.0, "volume": 153164.0}, {"date": "2026-08-04", "close": 79.905, "volume": 230352.0}, {"date": "2026-08-05", "close": 80.21, "volume": 267123.0}, {"date": "2026-08-06", "close": 80.85, "volume": 189424.0}, {"date": "2026-08-07", "close": 81.54, "volume": 199496.0}, {"date": "2026-08-10", "close": 80.47, "volume": 211298.0}, {"date": "2026-08-11", "close": 81.04, "volume": 135351.0}, {"date": "2026-08-12", "close": 81.32, "volume": 125592.0}, {"date": "2026-08-13", "close": 81.0, "volume": 106122.0}, {"date": "2026-08-14", "close": 81.73, "volume": 122070.0}, {"date": "2026-08-17", "close": 81.03, "volume": 147281.0}, {"date": "2026-08-18", "close": 81.25, "volume": 145021.0}, {"date": "2026-08-19", "close": 81.24, "volume": 127084.0}, {"date": "2026-08-20", "close": 80.48, "volume": 89814.0}, {"date": "2026-08-21", "close": 78.66, "volume": 119335.0}, {"date": "2026-08-24", "close": 79.32, "volume": 237753.0}, {"date": "2026-08-25", "close": 79.01, "volume": 135725.0}, {"date": "2026-08-26", "close": 79.39, "volume": 165635.0}, {"date": "2026-08-27", "close": 78.36, "volume": 109162.0}, {"date": "2026-08-28", "close": 78.15, "volume": 93555.0}, {"date": "2026-08-31", "close": 77.69, "volume": 168499.0}, {"date": "2026-09-01", "close": 77.45, "volume": 125004.0}, {"date": "2026-09-02", "close": 77.01, "volume": 153705.0}, {"date": "2026-09-03", "close": 77.6, "volume": 153456.0}, {"date": "2026-09-04", "close": 77.37, "volume": 105558.0}, {"date": "2026-09-08", "close": 77.82, "volume": 129769.0}, {"date": "2026-09-09", "close": 76.79, "volume": 132989.0}, {"date": "2026-09-10", "close": 76.44, "volume": 103666.0}], "refreshing": true}