{"ticker": "NPO", "overview": {"cik": "1164863", "ticker": "NPO", "name": "Enpro Inc.", "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "sic": "3050", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052211", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052148", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006286", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006285", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006284", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001140361-26-026986", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001140361-26-026965", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006116", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006114", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006115", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006113", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006112", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006111", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001140361-26-022512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030295", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030116", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000452", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001140361-26-017817", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000332", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001140361-26-015660", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004154", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004155", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004153", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004152", "price_sensitive": false}]}, "description": "Enpro Inc. trades as NPO on the NYSE and is registered in the United States, classified under Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose (SIC 3050). Privy Trades holds 1,532 insider filings for the company, from November 2003 to March 2026. Across those, 34 insiders disclosed 82 open-market purchases totalling $30.98M against 84 sales totalling $89.61M. The most recent filing on record is dated 30 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 82, "buy_sum": 30984225.8682872, "sell_n": 84, "sell_sum": 89609966.2371, "net": -58625740.36881281, "insiders": 34, "first_date": "2003-11-17", "last_date": "2026-03-02"}, "metrics": {"ticker": "NPO", "has_prices": true, "as_of": "2026-08-07", "last": 332.98, "prev_close": 336.37, "change": -3.3899999999999864, "change_pct": -0.010078187709962202, "session_volume": 109582.0, "vwap_5": 333.41638157025807, "vwap_20": 326.45214923405024, "vwap_60": 338.75123342139835, "vwap_250": 272.3390050775044, "high_52w": 387.65, "low_52w": 202.55, "avg_volume_20": 224397.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-006284", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "William Abbey", "who_key": "Abbey William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006284/0001225208-26-006284-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001225208-26-006285", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Thomas M. Botts", "who_key": "Botts Thomas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006285/0001225208-26-006285-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001225208-26-006286", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Judith A. Reinsdorf", "who_key": "Reinsdorf Judith A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006286/0001225208-26-006286-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001225208-26-006111", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "William Abbey", "who_key": "Abbey William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006111/0001225208-26-006111-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "0001225208-26-006112", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006112/0001225208-26-006112-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "0001225208-26-006113", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Thomas M. Botts", "who_key": "Botts Thomas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006113/0001225208-26-006113-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "0001225208-26-006115", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "John Humphrey", "who_key": "Humphrey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006115/0001225208-26-006115-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "0001225208-26-006114", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Adele M. Gulfo", "who_key": "Gulfo Adele M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006114/0001225208-26-006114-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "0001225208-26-006116", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Judith A. Reinsdorf", "who_key": "Reinsdorf Judith A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826006116/0001225208-26-006116-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199606}, {"id": "13DG-0002100119-26-000452", "src": "13DG", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Enpro Inc.", "who_key": "Enpro 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": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Enpro Inc. crosses 5% of NPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/0002100119-26-000452-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000332", "src": "13DG", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Enpro Inc.", "who_key": "Enpro 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": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Enpro Inc. crosses 5% of NPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/0002100121-26-000332-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000814133-26-000046", "src": "13DG", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Enpro Inc.", "who_key": "Enpro 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": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Enpro Inc. adjusts its stake in NPO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/0000814133-26-000046-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "0001225208-26-004152", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "William Abbey", "who_key": "Abbey William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826004152/0001225208-26-004152-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001225208-26-004153", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Thomas M. Botts", "who_key": "Botts Thomas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826004153/0001225208-26-004153-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001225208-26-004155", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Judith A. Reinsdorf", "who_key": "Reinsdorf Judith A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826004155/0001225208-26-004155-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001225208-26-004154", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Ronald C. Keating", "who_key": "Keating Ronald C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826004154/0001225208-26-004154-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001225208-26-003854", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Thomas M. Botts", "who_key": "Botts Thomas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003854/0001225208-26-003854-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003855", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "William Abbey", "who_key": "Abbey William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003855/0001225208-26-003855-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003856", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003856/0001225208-26-003856-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003857", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Adele M. Gulfo", "who_key": "Gulfo Adele M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003857/0001225208-26-003857-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003858", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "David L. Hauser", "who_key": "HAUSER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003858/0001225208-26-003858-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003859", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "John Humphrey", "who_key": "Humphrey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003859/0001225208-26-003859-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003860", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Ronald C. Keating", "who_key": "Keating Ronald C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003860/0001225208-26-003860-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-003861", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Judith A. Reinsdorf", "who_key": "Reinsdorf Judith A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Director files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826003861/0001225208-26-003861-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001225208-26-002877", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Steven R. Bower", "who_key": "Bower Steven R.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 134430.03600000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Insider trims $134K of NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002877/0001225208-26-002877-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001225208-26-002610", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "John Humphrey", "who_key": "Humphrey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 349297.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Boardroom sells $349K of NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002610/0001225208-26-002610-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0001225208-26-002528", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Robert Savage McLean", "who_key": "McLean Robert Savage", "role": "EVP, GC, and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 555000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Someone inside NPO is selling \u2014 $555K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002528/0001225208-26-002528-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001225208-26-002529", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Amy Bianchi", "who_key": "Bianchi Amy", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Insider files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002529/0001225208-26-002529-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0001225208-26-002530", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Steven R. Bower", "who_key": "Bower Steven R.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Insider files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002530/0001225208-26-002530-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0001225208-26-002531", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Joseph F. Bruderek Jr.", "who_key": "Bruderek Joseph F Jr.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "CFO files routine paperwork on NPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002531/0001225208-26-002531-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}], "recent_buys": [{"id": "0001225208-23-003852", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Eric A. Vaillancourt", "who_key": "Vaillancourt Eric A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74852.5, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "The corner office is buying \u2014 $75K of NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520823003852/0001225208-23-003852-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914646}, {"id": "0001225208-22-004352", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Eric A. Vaillancourt", "who_key": "Vaillancourt Eric A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97450.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "NPO catches the CEO's eye: $97K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520822004352/0001225208-22-004352-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450326}, {"id": "0001225208-22-004320", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24541.56, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "A director backs NPO with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520822004320/0001225208-22-004320-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450326}, {"id": "0001225208-21-013748", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21235.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "3 insiders now buying NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821013748/0001225208-21-013748-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620246}, {"id": "0001225208-21-011230", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24923.963, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Insider cluster: 3 buying NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821011230/0001225208-21-011230-index.htm", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758486}, {"id": "0001225208-21-008291", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Thomas M. Botts", "who_key": "Botts Thomas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199780.4368, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "3 insiders now buying NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821008291/0001225208-21-008291-index.htm", "trade_date": "2021-05-18", "timestamp": "2021-05-18", "mins": 2872246}, {"id": "0001225208-21-008001", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20576.6, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "4 insiders now buying NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821008001/0001225208-21-008001-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880886}, {"id": "0001225208-21-004664", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "John Humphrey", "who_key": "Humphrey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208412.5, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "NPO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821004664/0001225208-21-004664-index.htm", "trade_date": "2021-03-04", "timestamp": "2021-03-04", "mins": 2980246}, {"id": "0001225208-20-004882", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Steven R. Bower", "who_key": "Bower Steven R.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9636.0, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "NPO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520820004882/0001225208-20-004882-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497206}, {"id": "0001225208-20-004691", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Steven R. Bower", "who_key": "Bower Steven R.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 95337.31999999999, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "The whole bench is buying NPO \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520820004691/0001225208-20-004691-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498646}, {"id": "0001225208-19-010954", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Steven R. Bower", "who_key": "Bower Steven R.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 108666.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "6 insiders now buying NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520819010954/0001225208-19-010954-index.htm", "trade_date": "2019-08-06", "timestamp": "2019-08-06", "mins": 3809686}, {"id": "0001225208-19-005707", "src": "INSIDERS", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "ENPRO INDUSTRIES, INC", "who": "Adele M. Gulfo", "who_key": "Gulfo Adele M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4980.742499999999, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "6 insiders pile into NPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520819005707/0001225208-19-005707-index.htm", "trade_date": "2019-03-20", "timestamp": "2019-03-20", "mins": 4009846}], "institutional": [{"id": "13DG-0002100119-26-000452", "src": "13DG", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Enpro Inc.", "who_key": "Enpro 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": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Enpro Inc. crosses 5% of NPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/0002100119-26-000452-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000332", "src": "13DG", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Enpro Inc.", "who_key": "Enpro 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": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Enpro Inc. crosses 5% of NPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/0002100121-26-000332-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000814133-26-000046", "src": "13DG", "ticker": "NPO", "cik": "1164863", "company": "Enpro Inc.", "company_raw": "Enpro Inc.", "who": "Enpro Inc.", "who_key": "Enpro 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": "Gaskets, Packg & Sealg Devices & Rubber & Plastics Hose", "country": "United States", "headline": "Enpro Inc. adjusts its stake in NPO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/0000814133-26-000046-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Enpro Inc. Common Stock", "new_value": "Enpro Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001164863", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001164863", "applied": 1, "detected_at": "2026-10-26T09:58:09.635689"}]}, "key_people": [{"who": "Steel Partners II LP", "who_key": "STEEL PARTNERS II LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 26826310.3952, "sold": 60672709.7915, "net": -33846399.3963, "trades": 33, "top_score": 62.9, "lean": "selling", "history": [{"action": "SELL", "amount": 13556658.938099999, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189508001630/0000921895-08-001630-index.htm"}, {"action": "SELL", "amount": 3012630.5034000003, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189508001601/0000921895-08-001601-index.htm"}, {"action": "SELL", "amount": 772235.1231, "date": "2008-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189508001570/0000921895-08-001570-index.htm"}, {"action": "SELL", "amount": 1121477.6, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189508001517/0000921895-08-001517-index.htm"}, {"action": "SELL", "amount": 4077355.8, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002185/0000921895-07-002185-index.htm"}, {"action": "SELL", "amount": 151200.0, "date": "2007-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002157/0000921895-07-002157-index.htm"}, {"action": "SELL", "amount": 3759061.965, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002145/0000921895-07-002145-index.htm"}, {"action": "SELL", "amount": 6033500.919600001, "date": "2007-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002094/0000921895-07-002094-index.htm"}, {"action": "SELL", "amount": 3362376.5338, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002084/0000921895-07-002084-index.htm"}, {"action": "SELL", "amount": 378070.06999999995, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002063/0000921895-07-002063-index.htm"}, {"action": "SELL", "amount": 556964.76, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507002009/0000921895-07-002009-index.htm"}, {"action": "SELL", "amount": 378000.0, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507001976/0000921895-07-001976-index.htm"}, {"action": "SELL", "amount": 2621765.6654, "date": "2007-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507001951/0000921895-07-001951-index.htm"}, {"action": "SELL", "amount": 2497430.2683, "date": "2007-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000638/0000921895-07-000638-index.htm"}, {"action": "SELL", "amount": 8094569.1011, "date": "2007-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000611/0000921895-07-000611-index.htm"}, {"action": "SELL", "amount": 4411028.1993, "date": "2007-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000591/0000921895-07-000591-index.htm"}, {"action": "SELL", "amount": 1019629.6472, "date": "2007-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000575/0000921895-07-000575-index.htm"}, {"action": "SELL", "amount": 1321669.6472, "date": "2007-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000590/0000921895-07-000590-index.htm"}, {"action": "SELL", "amount": 903284.9, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000443/0000921895-07-000443-index.htm"}, {"action": "SELL", "amount": 2643800.1500000004, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189507000401/0000921895-07-000401-index.htm"}, {"action": "BUY", "amount": 1319526.51, "date": "2006-06-07", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189506001389/0000921895-06-001389-index.htm"}, {"action": "BUY", "amount": 104225.92, "date": "2006-03-28", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189506000825/0000921895-06-000825-index.htm"}, {"action": "BUY", "amount": 554757.1052, "date": "2005-09-28", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189505001622/0000921895-05-001622-index.htm"}, {"action": "BUY", "amount": 1103334.52, "date": "2005-09-23", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189505001598/0000921895-05-001598-index.htm"}, {"action": "BUY", "amount": 4289230.87, "date": "2005-09-21", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189505001590/0000921895-05-001590-index.htm"}], "latest": {"action": "SELL", "amount": 13556658.938099999, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000092189508001630/0000921895-08-001630-index.htm"}}, {"who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 981529.5464, "sold": 9595636.6187, "net": -8614107.0723, "trades": 13, "top_score": 59.0, "lean": "selling", "history": [{"action": "SELL", "amount": 757377.6987, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520819011106/0001225208-19-011106-index.htm"}, {"action": "SELL", "amount": 2101500.0, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520817017030/0001225208-17-017030-index.htm"}, {"action": "SELL", "amount": 1949637.44, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520817013356/0001225208-17-013356-index.htm"}, {"action": "SELL", "amount": 1083150.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520817009271/0001225208-17-009271-index.htm"}, {"action": "SELL", "amount": 670000.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520817005248/0001225208-17-005248-index.htm"}, {"action": "SELL", "amount": 1302458.48, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520817004233/0001225208-17-004233-index.htm"}, {"action": "SELL", "amount": 1731513.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520816041539/0001225208-16-041539-index.htm"}, {"action": "BUY", "amount": 462175.0, "date": "2012-08-07", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520812017462/0001225208-12-017462-index.htm"}, {"action": "BUY", "amount": 99250.0, "date": "2011-08-10", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520811019642/0001225208-11-019642-index.htm"}, {"action": "BUY", "amount": 100643.575, "date": "2011-06-24", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520811016810/0001225208-11-016810-index.htm"}, {"action": "BUY", "amount": 119890.77000000002, "date": "2010-06-09", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520810014928/0001225208-10-014928-index.htm"}, {"action": "BUY", "amount": 99567.0614, "date": "2008-11-17", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520808018034/0001225208-08-018034-index.htm"}, {"action": "BUY", "amount": 100003.14, "date": "2008-11-04", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520808017472/0001225208-08-017472-index.htm"}], "latest": {"action": "SELL", "amount": 757377.6987, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520819011106/0001225208-19-011106-index.htm"}}, {"who": "Richard L. Magee", "who_key": "MAGEE RICHARD L", "role": "Sr.VP.Gen.Csl.Secty", "person_type": "EXEC", "person_label": "Execs", "bought": 57000.0, "sold": 4619478.7996, "net": -4562478.7996, "trades": 9, "top_score": 34.9, "lean": "selling", "history": [{"action": "SELL", "amount": 372883.2, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520813006438/0001225208-13-006438-index.htm"}, {"action": "SELL", "amount": 356031.0, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520812022888/0001225208-12-022888-index.htm"}, {"action": "SELL", "amount": 33969.0, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520812022760/0001225208-12-022760-index.htm"}, {"action": "SELL", "amount": 1185524.3747999999, "date": "2011-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520811014989/0001225208-11-014989-index.htm"}, {"action": "SELL", "amount": 1185524.3747999999, "date": "2011-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520811015064/0001225208-11-015064-index.htm"}, {"action": "SELL", "amount": 584959.58, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520810024715/0001225208-10-024715-index.htm"}, {"action": "SELL", "amount": 641421.0, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520809022810/0001225208-09-022810-index.htm"}, {"action": "SELL", "amount": 259166.27, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520810001017/0001225208-10-001017-index.htm"}, {"action": "BUY", "amount": 57000.0, "date": "2004-08-11", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000117640904000002/0001176409-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 372883.2, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520813006438/0001225208-13-006438-index.htm"}}, {"who": "Ernest F. Schaub", "who_key": "SCHAUB ERNEST F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 64607.399999999994, "sold": 3515170.7800000003, "net": -3450563.3800000004, "trades": 12, "top_score": 46.2, "lean": "selling", "history": [{"action": "SELL", "amount": 340673.0, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807009673/0001225208-07-009673-index.htm"}, {"action": "SELL", "amount": 353549.0, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807008935/0001225208-07-008935-index.htm"}, {"action": "SELL", "amount": 369733.4, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807008184/0001225208-07-008184-index.htm"}, {"action": "SELL", "amount": 347490.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807007157/0001225208-07-007157-index.htm"}, {"action": "SELL", "amount": 385116.0, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807006149/0001225208-07-006149-index.htm"}, {"action": "SELL", "amount": 369900.0, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807005506/0001225208-07-005506-index.htm"}, {"action": "SELL", "amount": 333396.38, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807004374/0001225208-07-004374-index.htm"}, {"action": "SELL", "amount": 323100.0, "date": "2007-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807003468/0001225208-07-003468-index.htm"}, {"action": "SELL", "amount": 333612.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807002407/0001225208-07-002407-index.htm"}, {"action": "SELL", "amount": 358601.0, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807002112/0001225208-07-002112-index.htm"}, {"action": "BUY", "amount": 20966.399999999998, "date": "2004-08-11", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000110031404000002/0001100314-04-000002-index.htm"}, {"action": "BUY", "amount": 43641.0, "date": "2003-11-17", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000110031403000012/0001100314-03-000012-index.htm"}], "latest": {"action": "SELL", "amount": 340673.0, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807009673/0001225208-07-009673-index.htm"}}, {"who": "Robert Savage McLean", "who_key": "McLean Robert Savage", "role": "Vice President -Legal", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 230744.46000000002, "sold": 2136869.3087, "net": -1906124.8487, "trades": 7, "top_score": 47.8, "lean": "selling", "history": [{"action": "SELL", "amount": 555000.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002528/0001225208-26-002528-index.htm"}, {"action": "SELL", "amount": 568601.3487, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520825007376/0001225208-25-007376-index.htm"}, {"action": "SELL", "amount": 1013267.9600000001, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520824003216/0001225208-24-003216-index.htm"}, {"action": "BUY", "amount": 97219.96, "date": "2012-08-13", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520812017669/0001225208-12-017669-index.htm"}, {"action": "BUY", "amount": 36894.5, "date": "2012-08-08", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520812017537/0001225208-12-017537-index.htm"}, {"action": "BUY", "amount": 36450.0, "date": "2010-11-30", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520810026173/0001225208-10-026173-index.htm"}, {"action": "BUY", "amount": 60180.0, "date": "2010-11-22", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520810025589/0001225208-10-025589-index.htm"}], "latest": {"action": "SELL", "amount": 555000.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002528/0001225208-26-002528-index.htm"}}, {"who": "John M. Childress II", "who_key": "Childress John M II", "role": "VP Strategic Planning&Bus", "person_type": "EXEC", "person_label": "Execs", "bought": 136560.0, "sold": 2122348.435, "net": -1985788.435, "trades": 5, "top_score": 43.6, "lean": "selling", "history": [{"action": "SELL", "amount": 556500.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520823002913/0001225208-23-002913-index.htm"}, {"action": "SELL", "amount": 489703.43500000006, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520822011676/0001225208-22-011676-index.htm"}, {"action": "SELL", "amount": 1076145.0, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520822004214/0001225208-22-004214-index.htm"}, {"action": "BUY", "amount": 102120.0, "date": "2012-08-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520812018052/0001225208-12-018052-index.htm"}, {"action": "BUY", "amount": 34440.0, "date": "2007-08-08", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520807007463/0001225208-07-007463-index.htm"}], "latest": {"action": "SELL", "amount": 556500.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520823002913/0001225208-23-002913-index.htm"}}, {"who": "Felix M. Brueck", "who_key": "Brueck Felix M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137426.123, "sold": 1614469.2999999998, "net": -1477043.177, "trades": 6, "top_score": 36.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1614469.2999999998, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002602/0001225208-26-002602-index.htm"}, {"action": "BUY", "amount": 24541.56, "date": "2022-03-07", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520822004320/0001225208-22-004320-index.htm"}, {"action": "BUY", "amount": 21235.0, "date": "2021-11-09", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821013748/0001225208-21-013748-index.htm"}, {"action": "BUY", "amount": 24923.963, "date": "2021-08-05", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821011230/0001225208-21-011230-index.htm"}, {"action": "BUY", "amount": 20576.6, "date": "2021-05-12", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520821008001/0001225208-21-008001-index.htm"}, {"action": "BUY", "amount": 46149.0, "date": "2016-05-09", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520816032946/0001225208-16-032946-index.htm"}], "latest": {"action": "SELL", "amount": 1614469.2999999998, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002602/0001225208-26-002602-index.htm"}}, {"who": "Steven R. Bower", "who_key": "Bower Steven R.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 360689.32, "sold": 1303245.2592, "net": -942555.9391999999, "trades": 13, "top_score": 47.6, "lean": "selling", "history": [{"action": "SELL", "amount": 134430.03600000002, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002877/0001225208-26-002877-index.htm"}, {"action": "SELL", "amount": 199061.02, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520825002447/0001225208-25-002447-index.htm"}, {"action": "SELL", "amount": 48748.5, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520824009960/0001225208-24-009960-index.htm"}, {"action": "SELL", "amount": 232289.78399999999, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520824007971/0001225208-24-007971-index.htm"}, {"action": "SELL", "amount": 154650.0, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520824006243/0001225208-24-006243-index.htm"}, {"action": "SELL", "amount": 131570.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520823008331/0001225208-23-008331-index.htm"}, {"action": "SELL", "amount": 263472.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520823003028/0001225208-23-003028-index.htm"}, {"action": "SELL", "amount": 139023.9192, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520822004314/0001225208-22-004314-index.htm"}, {"action": "BUY", "amount": 9636.0, "date": "2020-03-10", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520820004882/0001225208-20-004882-index.htm"}, {"action": "BUY", "amount": 95337.31999999999, "date": "2020-03-09", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520820004691/0001225208-20-004691-index.htm"}, {"action": "BUY", "amount": 108666.0, "date": "2019-08-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520819010954/0001225208-19-010954-index.htm"}, {"action": "BUY", "amount": 75540.0, "date": "2018-02-28", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520818004840/0001225208-18-004840-index.htm"}, {"action": "BUY", "amount": 71510.0, "date": "2017-05-11", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520817009692/0001225208-17-009692-index.htm"}], "latest": {"action": "SELL", "amount": 134430.03600000002, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1164863/000122520826002877/0001225208-26-002877-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052211", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052148", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006286", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006285", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006284", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001140361-26-026986", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001140361-26-026965", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006116", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006114", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006115", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006113", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006112", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006111", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001140361-26-022512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030295", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030116", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000452", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001140361-26-017817", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000332", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001140361-26-015660", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004154", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004155", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004153", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001225208-26-004152", "price_sensitive": false}], "performance": {"ticker": "NPO", "has_prices": true, "summary": {"n": 82, "avg": 5.20875851431945, "win_rate": 1.0, "best": 6.198011240812798, "worst": 2.1145823589935464, "as_of": "2026-08-07"}, "buys": [{"who": "Vaillancourt Eric A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 74852.5, "date": "2023-03-14", "score": 48.1, "ref_price": 95.64, "return": 2.481597657883731}, {"who": "Vaillancourt Eric A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 97450.0, "date": "2022-03-07", "score": 49.8, "ref_price": 96.76, "return": 2.441298057048367}, {"who": "Brueck Felix M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24541.56, "date": "2022-03-07", "score": 32.7, "ref_price": 96.76, "return": 2.441298057048367}, {"who": "Brueck Felix M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21235.0, "date": "2021-11-09", "score": 32.2, "ref_price": 106.91, "return": 2.1145823589935464}, {"who": "Brueck Felix M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24923.963, "date": "2021-08-05", "score": 33.6, "ref_price": 85.81, "return": 2.880433515907237}, {"who": "Botts Thomas M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199780.4368, "date": "2021-05-18", "score": 51.7, "ref_price": 92.23, "return": 2.6103220210343703}, {"who": "Brueck Felix M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20576.6, "date": "2021-05-12", "score": 32.4, "ref_price": 89.39, "return": 2.7250251706007385}, {"who": "Humphrey John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208412.5, "date": "2021-03-04", "score": 42.9, "ref_price": 84.17, "return": 2.9560413448972316}, {"who": "Bower Steven R.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Controller and CAO", "amount": 9636.0, "date": "2020-03-10", "score": 22.8, "ref_price": 49.27, "return": 5.758270752993709}, {"who": "Bower Steven R.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Controller and CAO", "amount": 95337.31999999999, "date": "2020-03-09", "score": 37.5, "ref_price": 46.26, "return": 6.198011240812798}, {"who": "Bower Steven R.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Controller and CAO", "amount": 108666.0, "date": "2019-08-06", "score": 44.2, "ref_price": 65.19, "return": 4.1078386255560675}, {"who": "Gulfo Adele M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4980.742499999999, "date": "2019-03-20", "score": 24.3, "ref_price": 66.59, "return": 4.00045051809581}, {"who": "Bower Steven R.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Controller and CAO", "amount": 75540.0, "date": "2018-02-28", "score": 47.6, "ref_price": 72.46, "return": 3.5953629588738623}, {"who": "Bower Steven R.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Controller and CAO", "amount": 71510.0, "date": "2017-05-11", "score": 32.3, "ref_price": 70.74, "return": 3.707096409386486}, {"who": "O'Neal William C.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Strategy, Corp Dev. and IR", "amount": 1414.73, "date": "2016-12-05", "score": 14.7, "ref_price": 62.53, "return": 4.325123940508557}, {"who": "Botts Thomas M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100187.8, "date": "2016-05-17", "score": 49.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HARNETT GORDON D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46966.0, "date": "2016-05-10", "score": 41.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "van der Graaf Kees", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56184.0, "date": "2016-05-09", "score": 36.1, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Brueck Felix M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46149.0, "date": "2016-05-09", "score": 36.7, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "O'Neal William C.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Strategy & Corp Dev.", "amount": 2013.26, "date": "2016-05-09", "score": 16.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18935.96, "date": "2016-05-09", "score": 31.7, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Humphrey John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92991.0, "date": "2016-05-09", "score": 39.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25104.0, "date": "2015-08-05", "score": 33.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burnett David S.", "person_type": "EXEC", "person_label": "Execs", "role": "VP Treasury and Tax", "amount": 18345.0, "date": "2015-05-06", "score": 27.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32987.9, "date": "2015-02-26", "score": 34.3, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Sweeney Susan E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "division president", "amount": 98322.54999999999, "date": "2014-06-10", "score": 59.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24265.0, "date": "2013-05-09", "score": 33.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Pease Alexander W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 2344.4500000000003, "date": "2013-03-04", "score": 26.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20569.5, "date": "2013-02-13", "score": 32.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Gioffredi Anthony R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "division president", "amount": 350100.0, "date": "2012-11-09", "score": 50.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Walker Kenneth D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "division president", "amount": 39073.0, "date": "2012-11-07", "score": 40.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Herold Dale A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24979.36, "date": "2012-09-28", "score": 27.4, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Childress John M II", "person_type": "EXEC", "person_label": "Execs", "role": "VP Strategic Planning&Bus", "amount": 102120.0, "date": "2012-08-14", "score": 37.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burnett David S.", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 10211.432, "date": "2012-08-14", "score": 37.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burnett David S.", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 9052.5523872, "date": "2012-08-13", "score": 37.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "McLean Robert Savage", "person_type": "EXEC", "person_label": "Execs", "role": "VP, GC and Secretary", "amount": 97219.96, "date": "2012-08-13", "score": 36.7, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "CREEL DIANE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33682.159999999996, "date": "2012-08-13", "score": 43.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "McLean Robert Savage", "person_type": "EXEC", "person_label": "Execs", "role": "VP, GC and Secretary", "amount": 36894.5, "date": "2012-08-08", "score": 31.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Macadam Stephen E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 462175.0, "date": "2012-08-07", "score": 59.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33250.0, "date": "2012-08-07", "score": 39.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Burns B. Bernard Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75195.0, "date": "2012-02-17", "score": 52.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Macadam Stephen E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99250.0, "date": "2011-08-10", "score": 49.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Macadam Stephen E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100643.575, "date": "2011-06-24", "score": 49.3, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "McLean Robert Savage", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President -Legal", "amount": 36450.0, "date": "2010-11-30", "score": 41.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "McLean Robert Savage", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President -Legal", "amount": 60180.0, "date": "2010-11-22", "score": 47.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Macadam Stephen E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 119890.77000000002, "date": "2010-06-09", "score": 50.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16429.0, "date": "2009-05-07", "score": 30.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33482.39, "date": "2009-05-06", "score": 33.7, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34331.8, "date": "2009-05-05", "score": 33.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Macadam Stephen E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99567.0614, "date": "2008-11-17", "score": 50.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Macadam Stephen E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100003.14, "date": "2008-11-04", "score": 50.3, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69736.1, "date": "2008-05-16", "score": 37.4, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HAUSER DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9108.0, "date": "2007-12-03", "score": 36.1, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Childress John M II", "person_type": "EXEC", "person_label": "Execs", "role": "VP Strategic Planning&Bus", "amount": 34440.0, "date": "2007-08-08", "score": 43.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HAUSER DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18750.0, "date": "2007-02-28", "score": 30.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1319526.51, "date": "2006-06-07", "score": 50.1, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104225.92, "date": "2006-03-28", "score": 36.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 554757.1052, "date": "2005-09-28", "score": 45.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1103334.52, "date": "2005-09-23", "score": 49.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4289230.87, "date": "2005-09-21", "score": 56.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101761.95, "date": "2005-08-29", "score": 36.7, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1068216.4, "date": "2005-08-23", "score": 48.9, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 827081.16, "date": "2005-08-18", "score": 47.6, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 445284.0, "date": "2005-06-17", "score": 44.4, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1479964.8, "date": "2005-06-16", "score": 50.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3531533.84, "date": "2005-06-06", "score": 55.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 851031.3, "date": "2005-05-31", "score": 47.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "STEEL PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11150362.02, "date": "2005-05-26", "score": 62.9, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "Byrne Wayne", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Controller", "amount": 17175.0, "date": "2005-05-18", "score": 25.1, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "REHLEY ROBERT D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 11640.0, "date": "2005-05-13", "score": 34.5, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23629.5, "date": "2004-08-12", "score": 32.0, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "DRISCOLL RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "SR.VP.-HR&ADM.", "amount": 24596.000000000004, "date": "2004-08-12", "score": 27.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "DRIES WILLIAM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR.VP. & CFO", "amount": 28500.0, "date": "2004-08-12", "score": 41.3, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "MAGEE RICHARD L", "person_type": "EXEC", "person_label": "Execs", "role": "Sr.VP.Gen.Csl.Secty", "amount": 57000.0, "date": "2004-08-11", "score": 34.9, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "SCHAUB ERNEST F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20966.399999999998, "date": "2004-08-11", "score": 41.4, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "REHLEY ROBERT D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 14328.0, "date": "2004-08-10", "score": 36.7, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "BOLDUC J P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19740.0, "date": "2004-03-02", "score": 30.8, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55986.0, "date": "2003-12-05", "score": 38.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "HOLLAND WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55986.0, "date": "2003-12-05", "score": 38.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "DRISCOLL RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "SR.VP.-HR&ADM.", "amount": 27145.0, "date": "2003-11-21", "score": 29.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "DRISCOLL RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "SR.VP.-HR&ADM.", "amount": 27145.0, "date": "2003-11-21", "score": 29.2, "ref_price": 50.5, "return": 5.593663366336634}, {"who": "SCHAUB ERNEST F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 43641.0, "date": "2003-11-17", "score": 46.2, "ref_price": 50.5, "return": 5.593663366336634}]}, "price_series": [{"date": "2016-08-03", "close": 50.5, "volume": 722954.0}, {"date": "2016-08-04", "close": 49.58, "volume": 248518.0}, {"date": "2016-08-05", "close": 49.89, "volume": 220714.0}, {"date": "2016-08-08", "close": 50.5, "volume": 238288.0}, {"date": "2016-08-09", "close": 50.42, "volume": 253729.0}, {"date": "2016-08-10", "close": 50.62, "volume": 132288.0}, {"date": "2016-08-11", "close": 51.95, "volume": 133101.0}, {"date": "2016-08-12", "close": 52.14, "volume": 112804.0}, {"date": "2016-08-15", "close": 52.54, "volume": 72756.0}, {"date": "2016-08-16", "close": 52.62, "volume": 107815.0}, {"date": "2016-08-17", "close": 52.69, "volume": 108919.0}, {"date": "2016-08-18", "close": 52.94, "volume": 85862.0}, {"date": "2016-08-19", "close": 52.75, "volume": 52645.0}, {"date": "2016-08-22", "close": 52.79, "volume": 70029.0}, {"date": "2016-08-23", "close": 52.91, "volume": 48365.0}, {"date": "2016-08-24", "close": 52.93, "volume": 121918.0}, {"date": "2016-08-25", "close": 53.98, "volume": 138765.0}, {"date": "2016-08-26", "close": 54.37, "volume": 196406.0}, {"date": "2016-08-29", "close": 54.44, "volume": 77498.0}, {"date": "2016-08-30", "close": 55.04, "volume": 153720.0}, {"date": "2016-08-31", "close": 53.9, "volume": 176068.0}, {"date": "2016-09-01", "close": 54.2, "volume": 125465.0}, {"date": "2016-09-02", "close": 54.56, "volume": 111870.0}, {"date": "2016-09-06", "close": 54.37, "volume": 60690.0}, {"date": "2016-09-07", "close": 55.21, "volume": 125318.0}, {"date": "2016-09-08", "close": 56.03, "volume": 150843.0}, {"date": "2016-09-09", "close": 55.1, "volume": 268420.0}, {"date": "2016-09-12", "close": 55.32, "volume": 194817.0}, {"date": "2016-09-13", "close": 55.0, "volume": 284081.0}, {"date": "2016-09-14", "close": 54.86, "volume": 143726.0}, {"date": "2016-09-15", "close": 55.03, "volume": 109797.0}, {"date": "2016-09-16", "close": 55.0, "volume": 193712.0}, {"date": "2016-09-19", "close": 54.95, "volume": 105256.0}, {"date": "2016-09-20", "close": 55.37, "volume": 103473.0}, {"date": "2016-09-21", "close": 55.85, "volume": 77111.0}, {"date": "2016-09-22", "close": 57.07, "volume": 87666.0}, {"date": "2016-09-23", "close": 56.44, "volume": 133546.0}, {"date": "2016-09-26", "close": 55.94, "volume": 131150.0}, {"date": "2016-09-27", "close": 55.78, "volume": 90887.0}, {"date": "2016-09-28", "close": 56.98, "volume": 91752.0}, {"date": "2016-09-29", "close": 56.07, "volume": 76004.0}, {"date": "2016-09-30", "close": 56.82, "volume": 154233.0}, {"date": "2016-10-03", "close": 56.27, "volume": 90903.0}, {"date": "2016-10-04", "close": 56.16, "volume": 71994.0}, {"date": "2016-10-05", "close": 57.2, "volume": 92963.0}, {"date": "2016-10-06", "close": 56.83, "volume": 49627.0}, {"date": "2016-10-07", "close": 56.24, "volume": 86152.0}, {"date": "2016-10-10", "close": 56.26, "volume": 68497.0}, {"date": "2016-10-11", "close": 55.53, "volume": 74312.0}, {"date": "2016-10-12", "close": 55.86, "volume": 52273.0}, {"date": "2016-10-13", "close": 55.97, "volume": 111318.0}, {"date": "2016-10-14", "close": 55.97, "volume": 93563.0}, {"date": "2016-10-17", "close": 56.27, "volume": 72411.0}, {"date": "2016-10-18", "close": 56.26, "volume": 64727.0}, {"date": "2016-10-19", "close": 56.26, "volume": 128084.0}, {"date": "2016-10-20", "close": 55.79, "volume": 108174.0}, {"date": "2016-10-21", "close": 55.07, "volume": 78337.0}, {"date": "2016-10-24", "close": 55.56, "volume": 56472.0}, {"date": "2016-10-25", "close": 54.34, "volume": 63802.0}, {"date": "2016-10-26", "close": 54.3, "volume": 102930.0}, {"date": "2016-10-27", "close": 54.2, "volume": 79555.0}, {"date": "2016-10-28", "close": 53.73, "volume": 95913.0}, {"date": "2016-10-31", "close": 54.12, "volume": 73492.0}, {"date": "2016-11-01", "close": 53.45, "volume": 123421.0}, {"date": "2016-11-02", "close": 52.84, "volume": 85635.0}, {"date": "2016-11-03", "close": 53.18, "volume": 179449.0}, {"date": "2016-11-04", "close": 54.6, "volume": 131775.0}, {"date": "2016-11-07", "close": 55.51, "volume": 218202.0}, {"date": "2016-11-08", "close": 55.03, "volume": 75189.0}, {"date": "2016-11-09", "close": 56.95, "volume": 233876.0}, {"date": "2016-11-10", "close": 59.39, "volume": 291622.0}, {"date": "2016-11-11", "close": 59.55, "volume": 239641.0}, {"date": "2016-11-14", "close": 60.21, "volume": 166494.0}, {"date": "2016-11-15", "close": 59.93, "volume": 99415.0}, {"date": "2016-11-16", "close": 59.59, "volume": 112179.0}, {"date": "2016-11-17", "close": 59.19, "volume": 65295.0}, {"date": "2016-11-18", "close": 59.68, "volume": 98547.0}, {"date": "2016-11-21", "close": 59.54, "volume": 112978.0}, {"date": "2016-11-22", "close": 60.73, "volume": 172752.0}, {"date": "2016-11-23", "close": 60.89, "volume": 136701.0}, {"date": "2016-11-25", "close": 61.65, "volume": 60063.0}, {"date": "2016-11-28", "close": 60.59, "volume": 151088.0}, {"date": "2016-11-29", "close": 60.33, "volume": 109320.0}, {"date": "2016-11-30", "close": 60.8, "volume": 156006.0}, {"date": "2016-12-01", "close": 61.79, "volume": 179626.0}, {"date": "2016-12-02", "close": 61.08, "volume": 82607.0}, {"date": "2016-12-05", "close": 62.53, "volume": 148077.0}, {"date": "2016-12-06", "close": 64.24, "volume": 203243.0}, {"date": "2016-12-07", "close": 65.36, "volume": 147685.0}, {"date": "2016-12-08", "close": 66.08, "volume": 81380.0}, {"date": "2016-12-09", "close": 66.99, "volume": 169834.0}, {"date": "2016-12-12", "close": 66.96, "volume": 79285.0}, {"date": "2016-12-13", "close": 66.75, "volume": 72082.0}, {"date": "2016-12-14", "close": 65.33, "volume": 65063.0}, {"date": "2016-12-15", "close": 65.97, "volume": 69391.0}, {"date": "2016-12-16", "close": 65.61, "volume": 395350.0}, {"date": "2016-12-19", "close": 67.86, "volume": 171893.0}, {"date": "2016-12-20", "close": 68.53, "volume": 84675.0}, {"date": "2016-12-21", "close": 68.54, "volume": 73623.0}, {"date": "2016-12-22", "close": 68.5, "volume": 71202.0}, {"date": "2016-12-23", "close": 68.35, "volume": 60869.0}, {"date": "2016-12-27", "close": 69.08, "volume": 102588.0}, {"date": "2016-12-28", "close": 68.78, "volume": 112227.0}, {"date": "2016-12-29", "close": 68.5, "volume": 47332.0}, {"date": "2016-12-30", "close": 67.36, "volume": 61844.0}, {"date": "2017-01-03", "close": 67.9, "volume": 62367.0}, {"date": "2017-01-04", "close": 68.77, "volume": 118201.0}, {"date": "2017-01-05", "close": 68.02, "volume": 64593.0}, {"date": "2017-01-06", "close": 67.39, "volume": 61042.0}, {"date": "2017-01-09", "close": 66.23, "volume": 98977.0}, {"date": "2017-01-10", "close": 66.65, "volume": 65329.0}, {"date": "2017-01-11", "close": 68.49, "volume": 101578.0}, {"date": "2017-01-12", "close": 66.83, "volume": 50376.0}, {"date": "2017-01-13", "close": 67.68, "volume": 45602.0}, {"date": "2017-01-17", "close": 66.59, "volume": 36263.0}, {"date": "2017-01-18", "close": 66.3, "volume": 53670.0}, {"date": "2017-01-19", "close": 65.8, "volume": 49144.0}, {"date": "2017-01-20", "close": 65.66, "volume": 58002.0}, {"date": "2017-01-23", "close": 64.92, "volume": 52120.0}, {"date": "2017-01-24", "close": 66.77, "volume": 46152.0}, {"date": "2017-01-25", "close": 68.09, "volume": 49141.0}, {"date": "2017-01-26", "close": 67.4, "volume": 46761.0}, {"date": "2017-01-27", "close": 67.73, "volume": 50435.0}, {"date": "2017-01-30", "close": 66.59, "volume": 83776.0}, {"date": "2017-01-31", "close": 67.91, "volume": 139406.0}, {"date": "2017-02-01", "close": 67.43, "volume": 76468.0}, {"date": "2017-02-02", "close": 66.11, "volume": 38139.0}, {"date": "2017-02-03", "close": 67.59, "volume": 45204.0}, {"date": "2017-02-06", "close": 67.03, "volume": 33810.0}, {"date": "2017-02-07", "close": 66.74, "volume": 145670.0}, {"date": "2017-02-08", "close": 65.76, "volume": 42166.0}, {"date": "2017-02-09", "close": 67.19, "volume": 61115.0}, {"date": "2017-02-10", "close": 67.91, "volume": 38334.0}, {"date": "2017-02-13", "close": 68.35, "volume": 85764.0}, {"date": "2017-02-14", "close": 68.79, "volume": 93130.0}, {"date": "2017-02-15", "close": 69.44, "volume": 87740.0}, {"date": "2017-02-16", "close": 64.64, "volume": 220882.0}, {"date": "2017-02-17", "close": 63.5, "volume": 176226.0}, {"date": "2017-02-21", "close": 64.97, "volume": 131013.0}, {"date": "2017-02-22", "close": 65.06, "volume": 67828.0}, {"date": "2017-02-23", "close": 65.53, "volume": 118666.0}, {"date": "2017-02-24", "close": 65.79, "volume": 66483.0}, {"date": "2017-02-27", "close": 65.96, "volume": 89440.0}, {"date": "2017-02-28", "close": 65.28, "volume": 124108.0}, {"date": "2017-03-01", "close": 68.08, "volume": 162289.0}, {"date": "2017-03-02", "close": 66.41, "volume": 122625.0}, {"date": "2017-03-03", "close": 65.16, "volume": 97827.0}, {"date": "2017-03-06", "close": 65.66, "volume": 57906.0}, {"date": "2017-03-07", "close": 64.72, "volume": 49771.0}, {"date": "2017-03-08", "close": 63.14, "volume": 58289.0}, {"date": "2017-03-09", "close": 62.8, "volume": 78507.0}, {"date": "2017-03-10", "close": 63.37, "volume": 114352.0}, {"date": "2017-03-13", "close": 63.66, "volume": 95348.0}, {"date": "2017-03-14", "close": 64.22, "volume": 76323.0}, {"date": "2017-03-15", "close": 66.99, "volume": 153716.0}, {"date": "2017-03-16", "close": 65.98, "volume": 73167.0}, {"date": "2017-03-17", "close": 66.8, "volume": 222859.0}, {"date": "2017-03-20", "close": 66.1, "volume": 71226.0}, {"date": "2017-03-21", "close": 63.57, "volume": 94250.0}, {"date": "2017-03-22", "close": 63.78, "volume": 97672.0}, {"date": "2017-03-23", "close": 64.05, "volume": 109388.0}, {"date": "2017-03-24", "close": 63.57, "volume": 79909.0}, {"date": "2017-03-27", "close": 64.63, "volume": 113579.0}, {"date": "2017-03-28", "close": 66.08, "volume": 166018.0}, {"date": "2017-03-29", "close": 65.86, "volume": 188036.0}, {"date": "2017-03-30", "close": 69.73, "volume": 299618.0}, {"date": "2017-03-31", "close": 71.16, "volume": 433412.0}, {"date": "2017-04-03", "close": 70.19, "volume": 211055.0}, {"date": "2017-04-04", "close": 69.5, "volume": 135417.0}, {"date": "2017-04-05", "close": 68.23, "volume": 112465.0}, {"date": "2017-04-06", "close": 68.47, "volume": 118717.0}, {"date": "2017-04-07", "close": 67.98, "volume": 157022.0}, {"date": "2017-04-10", "close": 68.14, "volume": 77110.0}, {"date": "2017-04-11", "close": 68.85, "volume": 68268.0}, {"date": "2017-04-12", "close": 67.07, "volume": 140361.0}, {"date": "2017-04-13", "close": 64.09, "volume": 121619.0}, {"date": "2017-04-17", "close": 64.61, "volume": 132072.0}, {"date": "2017-04-18", "close": 65.1, "volume": 98464.0}, {"date": "2017-04-19", "close": 65.29, "volume": 92341.0}, {"date": "2017-04-20", "close": 67.43, "volume": 86004.0}, {"date": "2017-04-21", "close": 67.02, "volume": 117667.0}, {"date": "2017-04-24", "close": 68.41, "volume": 172203.0}, {"date": "2017-04-25", "close": 69.98, "volume": 117266.0}, {"date": "2017-04-26", "close": 69.95, "volume": 117143.0}, {"date": "2017-04-27", "close": 70.46, "volume": 104292.0}, {"date": "2017-04-28", "close": 70.65, "volume": 144605.0}, {"date": "2017-05-01", "close": 70.22, "volume": 161054.0}, {"date": "2017-05-02", "close": 72.6, "volume": 316603.0}, {"date": "2017-05-03", "close": 72.7, "volume": 175662.0}, {"date": "2017-05-04", "close": 72.45, "volume": 125295.0}, {"date": "2017-05-05", "close": 72.97, "volume": 105453.0}, {"date": "2017-05-08", "close": 71.59, "volume": 73292.0}, {"date": "2017-05-09", "close": 71.35, "volume": 163233.0}, {"date": "2017-05-10", "close": 71.58, "volume": 165526.0}, {"date": "2017-05-11", "close": 70.74, "volume": 80721.0}, {"date": "2017-05-12", "close": 69.76, "volume": 109843.0}, {"date": "2017-05-15", "close": 70.48, "volume": 127241.0}, {"date": "2017-05-16", "close": 69.56, "volume": 120795.0}, {"date": "2017-05-17", "close": 67.72, "volume": 189260.0}, {"date": "2017-05-18", "close": 67.26, "volume": 123673.0}, {"date": "2017-05-19", "close": 67.33, "volume": 101681.0}, {"date": "2017-05-22", "close": 67.22, "volume": 114424.0}, {"date": "2017-05-23", "close": 67.26, "volume": 92006.0}, {"date": "2017-05-24", "close": 66.62, "volume": 80962.0}, {"date": "2017-05-25", "close": 65.9, "volume": 104619.0}, {"date": "2017-05-26", "close": 65.89, "volume": 91039.0}, {"date": "2017-05-30", "close": 67.67, "volume": 153567.0}, {"date": "2017-05-31", "close": 66.81, "volume": 148204.0}, {"date": "2017-06-01", "close": 67.39, "volume": 103402.0}, {"date": "2017-06-02", "close": 67.87, "volume": 71548.0}, {"date": "2017-06-05", "close": 67.56, "volume": 90096.0}, {"date": "2017-06-06", "close": 68.56, "volume": 89812.0}, {"date": "2017-06-07", "close": 67.47, "volume": 77105.0}, {"date": "2017-06-08", "close": 69.45, "volume": 82240.0}, {"date": "2017-06-09", "close": 71.78, "volume": 115720.0}, {"date": "2017-06-12", "close": 71.87, "volume": 104175.0}, {"date": "2017-06-13", "close": 71.99, "volume": 74424.0}, {"date": "2017-06-14", "close": 70.26, "volume": 93476.0}, {"date": "2017-06-15", "close": 70.54, "volume": 72190.0}, {"date": "2017-06-16", "close": 70.36, "volume": 307730.0}, {"date": "2017-06-19", "close": 71.26, "volume": 81327.0}, {"date": "2017-06-20", "close": 70.86, "volume": 112190.0}, {"date": "2017-06-21", "close": 68.97, "volume": 171985.0}, {"date": "2017-06-22", "close": 69.93, "volume": 166474.0}, {"date": "2017-06-23", "close": 70.49, "volume": 167674.0}, {"date": "2017-06-26", "close": 70.64, "volume": 97300.0}, {"date": "2017-06-27", "close": 69.96, "volume": 105631.0}, {"date": "2017-06-28", "close": 71.56, "volume": 130394.0}, {"date": "2017-06-29", "close": 71.47, "volume": 86103.0}, {"date": "2017-06-30", "close": 71.37, "volume": 66246.0}, {"date": "2017-07-03", "close": 72.44, "volume": 39606.0}, {"date": "2017-07-05", "close": 72.84, "volume": 110316.0}, {"date": "2017-07-06", "close": 72.18, "volume": 73757.0}, {"date": "2017-07-07", "close": 73.98, "volume": 131910.0}, {"date": "2017-07-10", "close": 74.35, "volume": 138534.0}, {"date": "2017-07-11", "close": 74.04, "volume": 147015.0}, {"date": "2017-07-12", "close": 73.79, "volume": 122619.0}, {"date": "2017-07-13", "close": 73.44, "volume": 163491.0}, {"date": "2017-07-14", "close": 73.39, "volume": 105884.0}, {"date": "2017-07-17", "close": 72.66, "volume": 123564.0}, {"date": "2017-07-18", "close": 72.45, "volume": 109190.0}, {"date": "2017-07-19", "close": 73.15, "volume": 85492.0}, {"date": "2017-07-20", "close": 73.13, "volume": 108860.0}, {"date": "2017-07-21", "close": 72.62, "volume": 121672.0}, {"date": "2017-07-24", "close": 72.38, "volume": 71062.0}, {"date": "2017-07-25", "close": 73.24, "volume": 171159.0}, {"date": "2017-07-26", "close": 72.88, "volume": 79289.0}, {"date": "2017-07-27", "close": 73.34, "volume": 106764.0}, {"date": "2017-07-28", "close": 73.11, "volume": 116554.0}, {"date": "2017-07-31", "close": 77.02, "volume": 300216.0}, {"date": "2017-08-01", "close": 76.56, "volume": 208926.0}, {"date": "2017-08-02", "close": 74.88, "volume": 129621.0}, {"date": "2017-08-03", "close": 75.01, "volume": 108174.0}, {"date": "2017-08-04", "close": 74.33, "volume": 80713.0}, {"date": "2017-08-07", "close": 74.36, "volume": 120120.0}, {"date": "2017-08-08", "close": 73.24, "volume": 109884.0}, {"date": "2017-08-09", "close": 72.49, "volume": 106995.0}, {"date": "2017-08-10", "close": 70.94, "volume": 89602.0}, {"date": "2017-08-11", "close": 71.12, "volume": 80335.0}, {"date": "2017-08-14", "close": 72.02, "volume": 63308.0}, {"date": "2017-08-15", "close": 71.03, "volume": 41829.0}, {"date": "2017-08-16", "close": 71.34, "volume": 49584.0}, {"date": "2017-08-17", "close": 69.22, "volume": 84530.0}, {"date": "2017-08-18", "close": 69.31, "volume": 80636.0}, {"date": "2017-08-21", "close": 69.13, "volume": 53337.0}, {"date": "2017-08-22", "close": 69.91, "volume": 63885.0}, {"date": "2017-08-23", "close": 69.2, "volume": 67026.0}, {"date": "2017-08-24", "close": 69.05, "volume": 39208.0}, {"date": "2017-08-25", "close": 69.72, "volume": 48328.0}, {"date": "2017-08-28", "close": 69.65, "volume": 65949.0}, {"date": "2017-08-29", "close": 69.35, "volume": 71726.0}, {"date": "2017-08-30", "close": 69.75, "volume": 70859.0}, {"date": "2017-08-31", "close": 70.47, "volume": 97293.0}, {"date": "2017-09-01", "close": 70.64, "volume": 72471.0}, {"date": "2017-09-05", "close": 69.13, "volume": 87833.0}, {"date": "2017-09-06", "close": 69.54, "volume": 79881.0}, {"date": "2017-09-07", "close": 69.67, "volume": 78796.0}, {"date": "2017-09-08", "close": 69.96, "volume": 171334.0}, {"date": "2017-09-11", "close": 70.57, "volume": 108585.0}, {"date": "2017-09-12", "close": 73.21, "volume": 139367.0}, {"date": "2017-09-13", "close": 73.67, "volume": 65642.0}, {"date": "2017-09-14", "close": 74.44, "volume": 90820.0}, {"date": "2017-09-15", "close": 74.63, "volume": 141862.0}, {"date": "2017-09-18", "close": 75.3, "volume": 78121.0}, {"date": "2017-09-19", "close": 75.39, "volume": 135878.0}, {"date": "2017-09-20", "close": 75.6, "volume": 107128.0}, {"date": "2017-09-21", "close": 76.04, "volume": 70308.0}, {"date": "2017-09-22", "close": 77.41, "volume": 216893.0}, {"date": "2017-09-25", "close": 76.98, "volume": 97748.0}, {"date": "2017-09-26", "close": 77.18, "volume": 113091.0}, {"date": "2017-09-27", "close": 79.41, "volume": 146391.0}, {"date": "2017-09-28", "close": 80.44, "volume": 151488.0}, {"date": "2017-09-29", "close": 80.53, "volume": 85492.0}, {"date": "2017-10-02", "close": 81.13, "volume": 157534.0}, {"date": "2017-10-03", "close": 81.51, "volume": 98146.0}, {"date": "2017-10-04", "close": 81.79, "volume": 89646.0}, {"date": "2017-10-05", "close": 82.3, "volume": 83964.0}, {"date": "2017-10-06", "close": 81.9, "volume": 46312.0}, {"date": "2017-10-09", "close": 81.68, "volume": 51204.0}, {"date": "2017-10-10", "close": 81.87, "volume": 96025.0}, {"date": "2017-10-11", "close": 81.82, "volume": 90447.0}, {"date": "2017-10-12", "close": 81.34, "volume": 74810.0}, {"date": "2017-10-13", "close": 80.77, "volume": 87425.0}, {"date": "2017-10-16", "close": 80.78, "volume": 71268.0}, {"date": "2017-10-17", "close": 79.09, "volume": 170805.0}, {"date": "2017-10-18", "close": 79.67, "volume": 51791.0}, {"date": "2017-10-19", "close": 78.52, "volume": 67658.0}, {"date": "2017-10-20", "close": 79.49, "volume": 78304.0}, {"date": "2017-10-23", "close": 78.84, "volume": 61183.0}, {"date": "2017-10-24", "close": 78.6, "volume": 78331.0}, {"date": "2017-10-25", "close": 79.25, "volume": 148501.0}, {"date": "2017-10-26", "close": 80.86, "volume": 127609.0}, {"date": "2017-10-27", "close": 81.08, "volume": 109400.0}, {"date": "2017-10-30", "close": 77.76, "volume": 150415.0}, {"date": "2017-10-31", "close": 83.74, "volume": 399349.0}, {"date": "2017-11-01", "close": 83.29, "volume": 229470.0}, {"date": "2017-11-02", "close": 83.32, "volume": 171909.0}, {"date": "2017-11-03", "close": 84.42, "volume": 104404.0}, {"date": "2017-11-06", "close": 84.23, "volume": 144270.0}, {"date": "2017-11-07", "close": 83.16, "volume": 126769.0}, {"date": "2017-11-08", "close": 83.0, "volume": 73874.0}, {"date": "2017-11-09", "close": 82.24, "volume": 79771.0}, {"date": "2017-11-10", "close": 82.49, "volume": 159283.0}, {"date": "2017-11-13", "close": 81.84, "volume": 129352.0}, {"date": "2017-11-14", "close": 81.79, "volume": 67632.0}, {"date": "2017-11-15", "close": 79.87, "volume": 138892.0}, {"date": "2017-11-16", "close": 81.99, "volume": 172582.0}, {"date": "2017-11-17", "close": 82.39, "volume": 88651.0}, {"date": "2017-11-20", "close": 82.74, "volume": 248243.0}, {"date": "2017-11-21", "close": 83.91, "volume": 163512.0}, {"date": "2017-11-22", "close": 83.96, "volume": 158842.0}, {"date": "2017-11-24", "close": 83.98, "volume": 56589.0}, {"date": "2017-11-27", "close": 83.8, "volume": 245210.0}, {"date": "2017-11-28", "close": 85.74, "volume": 300151.0}, {"date": "2017-11-29", "close": 85.94, "volume": 116915.0}, {"date": "2017-11-30", "close": 86.37, "volume": 136365.0}, {"date": "2017-12-01", "close": 86.65, "volume": 179179.0}, {"date": "2017-12-04", "close": 88.46, "volume": 231220.0}, {"date": "2017-12-05", "close": 87.25, "volume": 124031.0}, {"date": "2017-12-06", "close": 87.21, "volume": 136648.0}, {"date": "2017-12-07", "close": 88.0, "volume": 239787.0}, {"date": "2017-12-08", "close": 89.33, "volume": 192610.0}, {"date": "2017-12-11", "close": 88.67, "volume": 132683.0}, {"date": "2017-12-12", "close": 88.14, "volume": 177924.0}, {"date": "2017-12-13", "close": 88.78, "volume": 97413.0}, {"date": "2017-12-14", "close": 87.86, "volume": 116687.0}, {"date": "2017-12-15", "close": 90.42, "volume": 430136.0}, {"date": "2017-12-18", "close": 92.32, "volume": 98755.0}, {"date": "2017-12-19", "close": 93.12, "volume": 122156.0}, {"date": "2017-12-20", "close": 93.39, "volume": 87915.0}, {"date": "2017-12-21", "close": 94.05, "volume": 88279.0}, {"date": "2017-12-22", "close": 94.12, "volume": 48788.0}, {"date": "2017-12-26", "close": 93.9, "volume": 38149.0}, {"date": "2017-12-27", "close": 94.33, "volume": 58316.0}, {"date": "2017-12-28", "close": 94.15, "volume": 76769.0}, {"date": "2017-12-29", "close": 93.51, "volume": 115107.0}, {"date": "2018-01-02", "close": 93.48, "volume": 128101.0}, {"date": "2018-01-03", "close": 92.99, "volume": 180613.0}, {"date": "2018-01-04", "close": 92.85, "volume": 115582.0}, {"date": "2018-01-05", "close": 92.55, "volume": 112008.0}, {"date": "2018-01-08", "close": 92.12, "volume": 163743.0}, {"date": "2018-01-09", "close": 91.52, "volume": 111313.0}, {"date": "2018-01-10", "close": 91.75, "volume": 79327.0}, {"date": "2018-01-11", "close": 92.73, "volume": 93206.0}, {"date": "2018-01-12", "close": 92.96, "volume": 105155.0}, {"date": "2018-01-16", "close": 91.35, "volume": 86443.0}, {"date": "2018-01-17", "close": 91.98, "volume": 90822.0}, {"date": "2018-01-18", "close": 91.25, "volume": 72883.0}, {"date": "2018-01-19", "close": 92.72, "volume": 121962.0}, {"date": "2018-01-22", "close": 91.57, "volume": 70684.0}, {"date": "2018-01-23", "close": 91.66, "volume": 96506.0}, {"date": "2018-01-24", "close": 90.94, "volume": 118457.0}, {"date": "2018-01-25", "close": 90.61, "volume": 92101.0}, {"date": "2018-01-26", "close": 91.85, "volume": 107483.0}, {"date": "2018-01-29", "close": 90.08, "volume": 69345.0}, {"date": "2018-01-30", "close": 88.77, "volume": 68533.0}, {"date": "2018-01-31", "close": 87.99, "volume": 74363.0}, {"date": "2018-02-01", "close": 88.69, "volume": 107729.0}, {"date": "2018-02-02", "close": 86.18, "volume": 144154.0}, {"date": "2018-02-05", "close": 82.66, "volume": 90091.0}, {"date": "2018-02-06", "close": 83.53, "volume": 122920.0}, {"date": "2018-02-07", "close": 84.35, "volume": 114968.0}, {"date": "2018-02-08", "close": 81.39, "volume": 158090.0}, {"date": "2018-02-09", "close": 80.78, "volume": 203982.0}, {"date": "2018-02-12", "close": 83.67, "volume": 170648.0}, {"date": "2018-02-13", "close": 83.28, "volume": 185117.0}, {"date": "2018-02-14", "close": 75.91, "volume": 383626.0}, {"date": "2018-02-15", "close": 76.4, "volume": 215889.0}, {"date": "2018-02-16", "close": 77.12, "volume": 185901.0}, {"date": "2018-02-20", "close": 75.27, "volume": 118799.0}, {"date": "2018-02-21", "close": 75.62, "volume": 107126.0}, {"date": "2018-02-22", "close": 76.23, "volume": 214915.0}, {"date": "2018-02-23", "close": 76.0, "volume": 115083.0}, {"date": "2018-02-26", "close": 76.4, "volume": 61465.0}, {"date": "2018-02-27", "close": 75.36, "volume": 141812.0}, {"date": "2018-02-28", "close": 72.46, "volume": 194936.0}, {"date": "2018-03-01", "close": 72.14, "volume": 193888.0}, {"date": "2018-03-02", "close": 73.02, "volume": 214476.0}, {"date": "2018-03-05", "close": 72.14, "volume": 194941.0}, {"date": "2018-03-06", "close": 74.46, "volume": 139664.0}, {"date": "2018-03-07", "close": 73.83, "volume": 190910.0}, {"date": "2018-03-08", "close": 73.73, "volume": 154842.0}, {"date": "2018-03-09", "close": 76.84, "volume": 159608.0}, {"date": "2018-03-12", "close": 77.35, "volume": 164767.0}, {"date": "2018-03-13", "close": 76.59, "volume": 286599.0}, {"date": "2018-03-14", "close": 77.32, "volume": 313999.0}, {"date": "2018-03-15", "close": 76.87, "volume": 107949.0}, {"date": "2018-03-16", "close": 78.05, "volume": 258071.0}, {"date": "2018-03-19", "close": 77.15, "volume": 178943.0}, {"date": "2018-03-20", "close": 77.88, "volume": 129063.0}, {"date": "2018-03-21", "close": 79.1, "volume": 135033.0}, {"date": "2018-03-22", "close": 77.91, "volume": 453344.0}, {"date": "2018-03-23", "close": 76.15, "volume": 243846.0}, {"date": "2018-03-26", "close": 78.32, "volume": 267980.0}, {"date": "2018-03-27", "close": 76.15, "volume": 149104.0}, {"date": "2018-03-28", "close": 76.37, "volume": 127844.0}, {"date": "2018-03-29", "close": 77.38, "volume": 166819.0}, {"date": "2018-04-02", "close": 75.5, "volume": 223971.0}, {"date": "2018-04-03", "close": 76.2, "volume": 127908.0}, {"date": "2018-04-04", "close": 76.72, "volume": 178382.0}, {"date": "2018-04-05", "close": 78.07, "volume": 84840.0}, {"date": "2018-04-06", "close": 76.71, "volume": 260411.0}, {"date": "2018-04-09", "close": 76.31, "volume": 167696.0}, {"date": "2018-04-10", "close": 77.53, "volume": 125514.0}, {"date": "2018-04-11", "close": 77.0, "volume": 111144.0}, {"date": "2018-04-12", "close": 77.46, "volume": 90294.0}, {"date": "2018-04-13", "close": 76.49, "volume": 161620.0}, {"date": "2018-04-16", "close": 78.12, "volume": 141410.0}, {"date": "2018-04-17", "close": 79.07, "volume": 214970.0}, {"date": "2018-04-18", "close": 80.2, "volume": 125261.0}, {"date": "2018-04-19", "close": 79.84, "volume": 88665.0}, {"date": "2018-04-20", "close": 79.6, "volume": 128232.0}, {"date": "2018-04-23", "close": 79.44, "volume": 108313.0}, {"date": "2018-04-24", "close": 78.1, "volume": 217769.0}, {"date": "2018-04-25", "close": 78.29, "volume": 134049.0}, {"date": "2018-04-26", "close": 77.0, "volume": 166728.0}, {"date": "2018-04-27", "close": 76.06, "volume": 185087.0}, {"date": "2018-04-30", "close": 75.15, "volume": 106379.0}, {"date": "2018-05-01", "close": 74.66, "volume": 215967.0}, {"date": "2018-05-02", "close": 73.97, "volume": 242185.0}, {"date": "2018-05-03", "close": 67.19, "volume": 636705.0}, {"date": "2018-05-04", "close": 69.2, "volume": 326987.0}, {"date": "2018-05-07", "close": 70.44, "volume": 236929.0}, {"date": "2018-05-08", "close": 71.74, "volume": 189516.0}, {"date": "2018-05-09", "close": 72.23, "volume": 163403.0}, {"date": "2018-05-10", "close": 72.89, "volume": 138622.0}, {"date": "2018-05-11", "close": 72.83, "volume": 77980.0}, {"date": "2018-05-14", "close": 72.57, "volume": 88648.0}, {"date": "2018-05-15", "close": 72.43, "volume": 136484.0}, {"date": "2018-05-16", "close": 73.07, "volume": 174411.0}, {"date": "2018-05-17", "close": 74.6, "volume": 342764.0}, {"date": "2018-05-18", "close": 74.48, "volume": 112649.0}, {"date": "2018-05-21", "close": 75.22, "volume": 144101.0}, {"date": "2018-05-22", "close": 74.84, "volume": 271119.0}, {"date": "2018-05-23", "close": 74.69, "volume": 225769.0}, {"date": "2018-05-24", "close": 75.26, "volume": 129030.0}, {"date": "2018-05-25", "close": 75.43, "volume": 245535.0}, {"date": "2018-05-29", "close": 75.15, "volume": 255143.0}, {"date": "2018-05-30", "close": 76.29, "volume": 201587.0}, {"date": "2018-05-31", "close": 73.66, "volume": 118750.0}, {"date": "2018-06-01", "close": 72.59, "volume": 161197.0}, {"date": "2018-06-04", "close": 72.75, "volume": 177232.0}, {"date": "2018-06-05", "close": 73.73, "volume": 107090.0}, {"date": "2018-06-06", "close": 74.33, "volume": 232104.0}, {"date": "2018-06-07", "close": 74.55, "volume": 168281.0}, {"date": "2018-06-08", "close": 75.02, "volume": 161671.0}, {"date": "2018-06-11", "close": 75.46, "volume": 172418.0}, {"date": "2018-06-12", "close": 76.33, "volume": 143921.0}, {"date": "2018-06-13", "close": 76.1, "volume": 191442.0}, {"date": "2018-06-14", "close": 76.21, "volume": 118405.0}, {"date": "2018-06-15", "close": 75.52, "volume": 276026.0}, {"date": "2018-06-18", "close": 74.71, "volume": 172178.0}, {"date": "2018-06-19", "close": 73.58, "volume": 160062.0}, {"date": "2018-06-20", "close": 73.21, "volume": 190306.0}, {"date": "2018-06-21", "close": 71.17, "volume": 168831.0}, {"date": "2018-06-22", "close": 69.75, "volume": 554761.0}, {"date": "2018-06-25", "close": 70.46, "volume": 168513.0}, {"date": "2018-06-26", "close": 72.07, "volume": 190093.0}, {"date": "2018-06-27", "close": 70.28, "volume": 133247.0}, {"date": "2018-06-28", "close": 70.41, "volume": 88278.0}, {"date": "2018-06-29", "close": 69.95, "volume": 99469.0}, {"date": "2018-07-02", "close": 70.29, "volume": 141218.0}, {"date": "2018-07-03", "close": 70.77, "volume": 99244.0}, {"date": "2018-07-05", "close": 72.33, "volume": 150264.0}, {"date": "2018-07-06", "close": 72.42, "volume": 94100.0}, {"date": "2018-07-09", "close": 73.54, "volume": 89918.0}, {"date": "2018-07-10", "close": 73.02, "volume": 77726.0}, {"date": "2018-07-11", "close": 72.31, "volume": 125780.0}, {"date": "2018-07-12", "close": 72.28, "volume": 110161.0}, {"date": "2018-07-13", "close": 73.18, "volume": 70643.0}, {"date": "2018-07-16", "close": 72.06, "volume": 151909.0}, {"date": "2018-07-17", "close": 71.87, "volume": 104781.0}, {"date": "2018-07-18", "close": 72.62, "volume": 127113.0}, {"date": "2018-07-19", "close": 73.29, "volume": 112411.0}, {"date": "2018-07-20", "close": 73.45, "volume": 66048.0}, {"date": "2018-07-23", "close": 72.43, "volume": 133201.0}, {"date": "2018-07-24", "close": 72.55, "volume": 118569.0}, {"date": "2018-07-25", "close": 72.71, "volume": 75897.0}, {"date": "2018-07-26", "close": 74.27, "volume": 97607.0}, {"date": "2018-07-27", "close": 73.82, "volume": 88790.0}, {"date": "2018-07-30", "close": 74.48, "volume": 104507.0}, {"date": "2018-07-31", "close": 76.39, "volume": 165327.0}, {"date": "2018-08-01", "close": 75.07, "volume": 153002.0}, {"date": "2018-08-02", "close": 70.13, "volume": 822153.0}, {"date": "2018-08-03", "close": 72.13, "volume": 343607.0}, {"date": "2018-08-06", "close": 74.6, "volume": 192783.0}, {"date": "2018-08-07", "close": 75.99, "volume": 195872.0}, {"date": "2018-08-08", "close": 74.25, "volume": 193225.0}, {"date": "2018-08-09", "close": 73.08, "volume": 254456.0}, {"date": "2018-08-10", "close": 72.61, "volume": 140359.0}, {"date": "2018-08-13", "close": 72.16, "volume": 261101.0}, {"date": "2018-08-14", "close": 72.6, "volume": 88089.0}, {"date": "2018-08-15", "close": 72.7, "volume": 196637.0}, {"date": "2018-08-16", "close": 74.06, "volume": 90362.0}, {"date": "2018-08-17", "close": 75.0, "volume": 128070.0}, {"date": "2018-08-20", "close": 74.91, "volume": 69475.0}, {"date": "2018-08-21", "close": 76.18, "volume": 102525.0}, {"date": "2018-08-22", "close": 75.42, "volume": 75763.0}, {"date": "2018-08-23", "close": 74.34, "volume": 81148.0}, {"date": "2018-08-24", "close": 75.34, "volume": 53038.0}, {"date": "2018-08-27", "close": 75.64, "volume": 98882.0}, {"date": "2018-08-28", "close": 74.93, "volume": 39212.0}, {"date": "2018-08-29", "close": 75.34, "volume": 52013.0}, {"date": "2018-08-30", "close": 75.1, "volume": 200261.0}, {"date": "2018-08-31", "close": 75.07, "volume": 107731.0}, {"date": "2018-09-04", "close": 74.04, "volume": 78596.0}, {"date": "2018-09-05", "close": 74.4, "volume": 84586.0}, {"date": "2018-09-06", "close": 73.93, "volume": 190858.0}, {"date": "2018-09-07", "close": 73.12, "volume": 101936.0}, {"date": "2018-09-10", "close": 73.57, "volume": 94855.0}, {"date": "2018-09-11", "close": 73.11, "volume": 69407.0}, {"date": "2018-09-12", "close": 74.15, "volume": 103092.0}, {"date": "2018-09-13", "close": 75.47, "volume": 116651.0}, {"date": "2018-09-14", "close": 77.73, "volume": 236715.0}, {"date": "2018-09-17", "close": 76.58, "volume": 94978.0}, {"date": "2018-09-18", "close": 76.37, "volume": 89741.0}, {"date": "2018-09-19", "close": 76.65, "volume": 101884.0}, {"date": "2018-09-20", "close": 76.5, "volume": 136170.0}, {"date": "2018-09-21", "close": 75.51, "volume": 233230.0}, {"date": "2018-09-24", "close": 74.07, "volume": 168391.0}, {"date": "2018-09-25", "close": 74.25, "volume": 93203.0}, {"date": "2018-09-26", "close": 73.73, "volume": 78161.0}, {"date": "2018-09-27", "close": 73.55, "volume": 115750.0}, {"date": "2018-09-28", "close": 72.93, "volume": 88706.0}, {"date": "2018-10-01", "close": 71.14, "volume": 161540.0}, {"date": "2018-10-02", "close": 71.68, "volume": 105599.0}, {"date": "2018-10-03", "close": 74.04, "volume": 103301.0}, {"date": "2018-10-04", "close": 74.21, "volume": 125878.0}, {"date": "2018-10-05", "close": 74.44, "volume": 135427.0}, {"date": "2018-10-08", "close": 74.79, "volume": 91687.0}, {"date": "2018-10-09", "close": 73.73, "volume": 106806.0}, {"date": "2018-10-10", "close": 70.23, "volume": 119400.0}, {"date": "2018-10-11", "close": 67.18, "volume": 136371.0}, {"date": "2018-10-12", "close": 66.75, "volume": 137969.0}, {"date": "2018-10-15", "close": 66.62, "volume": 58819.0}, {"date": "2018-10-16", "close": 68.54, "volume": 59008.0}, {"date": "2018-10-17", "close": 67.47, "volume": 56313.0}, {"date": "2018-10-18", "close": 65.73, "volume": 67334.0}, {"date": "2018-10-19", "close": 65.3, "volume": 63378.0}, {"date": "2018-10-22", "close": 64.92, "volume": 49508.0}, {"date": "2018-10-23", "close": 61.27, "volume": 259206.0}, {"date": "2018-10-24", "close": 58.71, "volume": 184222.0}, {"date": "2018-10-25", "close": 59.57, "volume": 159161.0}, {"date": "2018-10-26", "close": 58.95, "volume": 270679.0}, {"date": "2018-10-29", "close": 57.83, "volume": 142577.0}, {"date": "2018-10-30", "close": 60.12, "volume": 152222.0}, {"date": "2018-10-31", "close": 62.2, "volume": 165047.0}, {"date": "2018-11-01", "close": 68.98, "volume": 297969.0}, {"date": "2018-11-02", "close": 71.82, "volume": 235758.0}, {"date": "2018-11-05", "close": 70.89, "volume": 180917.0}, {"date": "2018-11-06", "close": 73.17, "volume": 205399.0}, {"date": "2018-11-07", "close": 74.41, "volume": 151307.0}, {"date": "2018-11-08", "close": 74.05, "volume": 103323.0}, {"date": "2018-11-09", "close": 71.2, "volume": 123171.0}, {"date": "2018-11-12", "close": 69.95, "volume": 162456.0}, {"date": "2018-11-13", "close": 70.11, "volume": 96909.0}, {"date": "2018-11-14", "close": 68.41, "volume": 139125.0}, {"date": "2018-11-15", "close": 68.76, "volume": 124975.0}, {"date": "2018-11-16", "close": 69.77, "volume": 130293.0}, {"date": "2018-11-19", "close": 67.63, "volume": 147199.0}, {"date": "2018-11-20", "close": 66.61, "volume": 101805.0}, {"date": "2018-11-21", "close": 66.61, "volume": 92569.0}, {"date": "2018-11-23", "close": 66.0, "volume": 53230.0}, {"date": "2018-11-26", "close": 67.19, "volume": 139688.0}, {"date": "2018-11-27", "close": 67.11, "volume": 98889.0}, {"date": "2018-11-28", "close": 69.73, "volume": 124531.0}, {"date": "2018-11-29", "close": 68.82, "volume": 157389.0}, {"date": "2018-11-30", "close": 70.38, "volume": 145023.0}, {"date": "2018-12-03", "close": 70.48, "volume": 126859.0}, {"date": "2018-12-04", "close": 65.52, "volume": 150945.0}, {"date": "2018-12-06", "close": 64.98, "volume": 162690.0}, {"date": "2018-12-07", "close": 64.27, "volume": 191941.0}, {"date": "2018-12-10", "close": 63.71, "volume": 194888.0}, {"date": "2018-12-11", "close": 62.81, "volume": 86415.0}, {"date": "2018-12-12", "close": 65.1, "volume": 112746.0}, {"date": "2018-12-13", "close": 63.1, "volume": 88820.0}, {"date": "2018-12-14", "close": 62.31, "volume": 88827.0}, {"date": "2018-12-17", "close": 60.86, "volume": 147651.0}, {"date": "2018-12-18", "close": 60.94, "volume": 104691.0}, {"date": "2018-12-19", "close": 59.08, "volume": 149511.0}, {"date": "2018-12-20", "close": 59.57, "volume": 175083.0}, {"date": "2018-12-21", "close": 58.25, "volume": 816182.0}, {"date": "2018-12-24", "close": 55.54, "volume": 80456.0}, {"date": "2018-12-26", "close": 59.62, "volume": 104581.0}, {"date": "2018-12-27", "close": 60.3, "volume": 106956.0}, {"date": "2018-12-28", "close": 60.91, "volume": 115428.0}, {"date": "2018-12-31", "close": 60.1, "volume": 123531.0}, {"date": "2019-01-02", "close": 61.62, "volume": 138369.0}, {"date": "2019-01-03", "close": 59.56, "volume": 92686.0}, {"date": "2019-01-04", "close": 62.16, "volume": 88109.0}, {"date": "2019-01-07", "close": 61.74, "volume": 124053.0}, {"date": "2019-01-08", "close": 61.99, "volume": 120547.0}, {"date": "2019-01-09", "close": 62.61, "volume": 67596.0}, {"date": "2019-01-10", "close": 63.79, "volume": 104389.0}, {"date": "2019-01-11", "close": 63.69, "volume": 91575.0}, {"date": "2019-01-14", "close": 62.8, "volume": 60979.0}, {"date": "2019-01-15", "close": 62.66, "volume": 58615.0}, {"date": "2019-01-16", "close": 63.3, "volume": 74242.0}, {"date": "2019-01-17", "close": 65.15, "volume": 86451.0}, {"date": "2019-01-18", "close": 66.16, "volume": 157143.0}, {"date": "2019-01-22", "close": 64.54, "volume": 97154.0}, {"date": "2019-01-23", "close": 63.61, "volume": 110525.0}, {"date": "2019-01-24", "close": 62.75, "volume": 111267.0}, {"date": "2019-01-25", "close": 64.32, "volume": 120740.0}, {"date": "2019-01-28", "close": 63.64, "volume": 77650.0}, {"date": "2019-01-29", "close": 64.5, "volume": 68757.0}, {"date": "2019-01-30", "close": 65.54, "volume": 68261.0}, {"date": "2019-01-31", "close": 66.05, "volume": 93259.0}, {"date": "2019-02-01", "close": 66.41, "volume": 87420.0}, {"date": "2019-02-04", "close": 66.78, "volume": 55449.0}, {"date": "2019-02-05", "close": 66.31, "volume": 47225.0}, {"date": "2019-02-06", "close": 66.36, "volume": 63475.0}, {"date": "2019-02-07", "close": 64.8, "volume": 69851.0}, {"date": "2019-02-08", "close": 64.62, "volume": 53456.0}, {"date": "2019-02-11", "close": 65.23, "volume": 60706.0}, {"date": "2019-02-12", "close": 68.53, "volume": 102934.0}, {"date": "2019-02-13", "close": 67.33, "volume": 161287.0}, {"date": "2019-02-14", "close": 69.3, "volume": 287119.0}, {"date": "2019-02-15", "close": 72.21, "volume": 167428.0}, {"date": "2019-02-19", "close": 70.13, "volume": 232736.0}, {"date": "2019-02-20", "close": 71.91, "volume": 203124.0}, {"date": "2019-02-21", "close": 70.88, "volume": 162599.0}, {"date": "2019-02-22", "close": 70.0, "volume": 144936.0}, {"date": "2019-02-25", "close": 69.68, "volume": 115863.0}, {"date": "2019-02-26", "close": 70.13, "volume": 138162.0}, {"date": "2019-02-27", "close": 70.2, "volume": 80182.0}, {"date": "2019-02-28", "close": 68.59, "volume": 83529.0}, {"date": "2019-03-01", "close": 68.91, "volume": 123572.0}, {"date": "2019-03-04", "close": 68.97, "volume": 118307.0}, {"date": "2019-03-05", "close": 68.67, "volume": 89572.0}, {"date": "2019-03-06", "close": 68.81, "volume": 154787.0}, {"date": "2019-03-07", "close": 66.17, "volume": 109760.0}, {"date": "2019-03-08", "close": 66.73, "volume": 90338.0}, {"date": "2019-03-11", "close": 67.95, "volume": 113644.0}, {"date": "2019-03-12", "close": 66.28, "volume": 91839.0}, {"date": "2019-03-13", "close": 65.97, "volume": 129099.0}, {"date": "2019-03-14", "close": 64.81, "volume": 83538.0}, {"date": "2019-03-15", "close": 65.19, "volume": 211292.0}, {"date": "2019-03-18", "close": 67.72, "volume": 207718.0}, {"date": "2019-03-19", "close": 67.28, "volume": 100785.0}, {"date": "2019-03-20", "close": 66.59, "volume": 155078.0}, {"date": "2019-03-21", "close": 67.69, "volume": 116562.0}, {"date": "2019-03-22", "close": 63.44, "volume": 94128.0}, {"date": "2019-03-25", "close": 63.9, "volume": 76310.0}, {"date": "2019-03-26", "close": 64.0, "volume": 97395.0}, {"date": "2019-03-27", "close": 63.5, "volume": 174877.0}, {"date": "2019-03-28", "close": 64.95, "volume": 94581.0}, {"date": "2019-03-29", "close": 64.45, "volume": 149507.0}, {"date": "2019-04-01", "close": 65.79, "volume": 111609.0}, {"date": "2019-04-02", "close": 66.62, "volume": 100158.0}, {"date": "2019-04-03", "close": 67.13, "volume": 140767.0}, {"date": "2019-04-04", "close": 68.45, "volume": 87449.0}, {"date": "2019-04-05", "close": 69.49, "volume": 114650.0}, {"date": "2019-04-08", "close": 69.88, "volume": 72162.0}, {"date": "2019-04-09", "close": 68.66, "volume": 106798.0}, {"date": "2019-04-10", "close": 69.85, "volume": 167000.0}, {"date": "2019-04-11", "close": 70.62, "volume": 147739.0}, {"date": "2019-04-12", "close": 71.74, "volume": 90660.0}, {"date": "2019-04-15", "close": 71.27, "volume": 171116.0}, {"date": "2019-04-16", "close": 71.33, "volume": 131649.0}, {"date": "2019-04-17", "close": 70.74, "volume": 112792.0}, {"date": "2019-04-18", "close": 71.69, "volume": 77482.0}, {"date": "2019-04-22", "close": 72.15, "volume": 158039.0}, {"date": "2019-04-23", "close": 74.7, "volume": 178137.0}, {"date": "2019-04-24", "close": 74.9, "volume": 164224.0}, {"date": "2019-04-25", "close": 72.2, "volume": 152448.0}, {"date": "2019-04-26", "close": 72.53, "volume": 158888.0}, {"date": "2019-04-29", "close": 74.8, "volume": 120510.0}, {"date": "2019-04-30", "close": 74.32, "volume": 181018.0}, {"date": "2019-05-01", "close": 72.8, "volume": 326750.0}, {"date": "2019-05-02", "close": 64.79, "volume": 498900.0}, {"date": "2019-05-03", "close": 67.19, "volume": 152053.0}, {"date": "2019-05-06", "close": 67.08, "volume": 135561.0}, {"date": "2019-05-07", "close": 65.89, "volume": 96817.0}, {"date": "2019-05-08", "close": 65.0, "volume": 103151.0}, {"date": "2019-05-09", "close": 65.54, "volume": 101089.0}, {"date": "2019-05-10", "close": 65.6, "volume": 77009.0}, {"date": "2019-05-13", "close": 62.09, "volume": 123139.0}, {"date": "2019-05-14", "close": 62.37, "volume": 81993.0}, {"date": "2019-05-15", "close": 63.17, "volume": 82413.0}, {"date": "2019-05-16", "close": 63.07, "volume": 78820.0}, {"date": "2019-05-17", "close": 61.36, "volume": 64934.0}, {"date": "2019-05-20", "close": 60.94, "volume": 126025.0}, {"date": "2019-05-21", "close": 61.49, "volume": 115762.0}, {"date": "2019-05-22", "close": 60.28, "volume": 92092.0}, {"date": "2019-05-23", "close": 59.48, "volume": 160489.0}, {"date": "2019-05-24", "close": 59.5, "volume": 54273.0}, {"date": "2019-05-28", "close": 59.09, "volume": 121875.0}, {"date": "2019-05-29", "close": 58.34, "volume": 137492.0}, {"date": "2019-05-30", "close": 57.65, "volume": 93580.0}, {"date": "2019-05-31", "close": 55.49, "volume": 104688.0}, {"date": "2019-06-03", "close": 57.95, "volume": 178335.0}, {"date": "2019-06-04", "close": 60.47, "volume": 73703.0}, {"date": "2019-06-05", "close": 60.57, "volume": 83898.0}, {"date": "2019-06-06", "close": 60.62, "volume": 84678.0}, {"date": "2019-06-07", "close": 61.42, "volume": 100301.0}, {"date": "2019-06-10", "close": 62.03, "volume": 70286.0}, {"date": "2019-06-11", "close": 62.08, "volume": 61646.0}, {"date": "2019-06-12", "close": 61.42, "volume": 62148.0}, {"date": "2019-06-13", "close": 62.45, "volume": 69909.0}, {"date": "2019-06-14", "close": 61.87, "volume": 81970.0}, {"date": "2019-06-17", "close": 61.69, "volume": 69560.0}, {"date": "2019-06-18", "close": 63.41, "volume": 41631.0}, {"date": "2019-06-19", "close": 63.87, "volume": 124127.0}, {"date": "2019-06-20", "close": 65.03, "volume": 82555.0}, {"date": "2019-06-21", "close": 64.46, "volume": 140822.0}, {"date": "2019-06-24", "close": 64.45, "volume": 80511.0}, {"date": "2019-06-25", "close": 63.55, "volume": 145935.0}, {"date": "2019-06-26", "close": 64.18, "volume": 106195.0}, {"date": "2019-06-27", "close": 63.89, "volume": 215172.0}, {"date": "2019-06-28", "close": 63.84, "volume": 317630.0}, {"date": "2019-07-01", "close": 63.79, "volume": 102949.0}, {"date": "2019-07-02", "close": 62.93, "volume": 128471.0}, {"date": "2019-07-03", "close": 63.97, "volume": 31726.0}, {"date": "2019-07-05", "close": 64.17, "volume": 52675.0}, {"date": "2019-07-08", "close": 63.87, "volume": 80152.0}, {"date": "2019-07-09", "close": 63.6, "volume": 74287.0}, {"date": "2019-07-10", "close": 62.3, "volume": 95631.0}, {"date": "2019-07-11", "close": 60.9, "volume": 122525.0}, {"date": "2019-07-12", "close": 62.51, "volume": 151191.0}, {"date": "2019-07-15", "close": 62.6, "volume": 90998.0}, {"date": "2019-07-16", "close": 63.28, "volume": 64726.0}, {"date": "2019-07-17", "close": 62.18, "volume": 95567.0}, {"date": "2019-07-18", "close": 61.94, "volume": 67090.0}, {"date": "2019-07-19", "close": 62.07, "volume": 120266.0}, {"date": "2019-07-22", "close": 62.78, "volume": 101610.0}, {"date": "2019-07-23", "close": 63.29, "volume": 156389.0}, {"date": "2019-07-24", "close": 65.37, "volume": 157646.0}, {"date": "2019-07-25", "close": 66.31, "volume": 189421.0}, {"date": "2019-07-26", "close": 67.21, "volume": 136047.0}, {"date": "2019-07-29", "close": 64.54, "volume": 106519.0}, {"date": "2019-07-30", "close": 71.54, "volume": 394033.0}, {"date": "2019-07-31", "close": 71.04, "volume": 211831.0}, {"date": "2019-08-01", "close": 68.44, "volume": 152060.0}, {"date": "2019-08-02", "close": 67.03, "volume": 93263.0}, {"date": "2019-08-05", "close": 64.11, "volume": 164362.0}, {"date": "2019-08-06", "close": 65.19, "volume": 137875.0}, {"date": "2019-08-07", "close": 65.01, "volume": 111898.0}, {"date": "2019-08-08", "close": 66.89, "volume": 146865.0}, {"date": "2019-08-09", "close": 64.92, "volume": 97457.0}, {"date": "2019-08-12", "close": 62.97, "volume": 98820.0}, {"date": "2019-08-13", "close": 63.93, "volume": 115742.0}, {"date": "2019-08-14", "close": 60.45, "volume": 178524.0}, {"date": "2019-08-15", "close": 59.85, "volume": 170069.0}, {"date": "2019-08-16", "close": 61.94, "volume": 132863.0}, {"date": "2019-08-19", "close": 63.46, "volume": 168811.0}, {"date": "2019-08-20", "close": 62.81, "volume": 80836.0}, {"date": "2019-08-21", "close": 64.59, "volume": 117045.0}, {"date": "2019-08-22", "close": 64.22, "volume": 100911.0}, {"date": "2019-08-23", "close": 60.86, "volume": 104899.0}, {"date": "2019-08-26", "close": 61.15, "volume": 99031.0}, {"date": "2019-08-27", "close": 59.73, "volume": 97239.0}, {"date": "2019-08-28", "close": 60.0, "volume": 96090.0}, {"date": "2019-08-29", "close": 61.81, "volume": 98627.0}, {"date": "2019-08-30", "close": 62.28, "volume": 92491.0}, {"date": "2019-09-03", "close": 60.06, "volume": 77477.0}, {"date": "2019-09-04", "close": 61.02, "volume": 70234.0}, {"date": "2019-09-05", "close": 63.45, "volume": 115556.0}, {"date": "2019-09-06", "close": 63.67, "volume": 138015.0}, {"date": "2019-09-09", "close": 65.5, "volume": 96934.0}, {"date": "2019-09-10", "close": 68.89, "volume": 300655.0}, {"date": "2019-09-11", "close": 70.48, "volume": 183748.0}, {"date": "2019-09-12", "close": 70.16, "volume": 95109.0}, {"date": "2019-09-13", "close": 70.49, "volume": 120679.0}, {"date": "2019-09-16", "close": 69.86, "volume": 185145.0}, {"date": "2019-09-17", "close": 70.43, "volume": 163993.0}, {"date": "2019-09-18", "close": 69.22, "volume": 152104.0}, {"date": "2019-09-19", "close": 68.66, "volume": 109639.0}, {"date": "2019-09-20", "close": 68.74, "volume": 244657.0}, {"date": "2019-09-23", "close": 69.35, "volume": 94779.0}, {"date": "2019-09-24", "close": 67.79, "volume": 85096.0}, {"date": "2019-09-25", "close": 68.95, "volume": 71238.0}, {"date": "2019-09-26", "close": 67.63, "volume": 63869.0}, {"date": "2019-09-27", "close": 67.91, "volume": 111853.0}, {"date": "2019-09-30", "close": 68.65, "volume": 124796.0}, {"date": "2019-10-01", "close": 66.92, "volume": 201570.0}, {"date": "2019-10-02", "close": 65.34, "volume": 109417.0}, {"date": "2019-10-03", "close": 64.99, "volume": 105491.0}, {"date": "2019-10-04", "close": 65.78, "volume": 68829.0}, {"date": "2019-10-07", "close": 64.92, "volume": 56559.0}, {"date": "2019-10-08", "close": 63.2, "volume": 89389.0}, {"date": "2019-10-09", "close": 63.43, "volume": 123420.0}, {"date": "2019-10-10", "close": 63.75, "volume": 104788.0}, {"date": "2019-10-11", "close": 66.96, "volume": 118219.0}, {"date": "2019-10-14", "close": 67.05, "volume": 54493.0}, {"date": "2019-10-15", "close": 67.55, "volume": 61457.0}, {"date": "2019-10-16", "close": 67.25, "volume": 46517.0}, {"date": "2019-10-17", "close": 67.82, "volume": 66657.0}, {"date": "2019-10-18", "close": 67.65, "volume": 72189.0}, {"date": "2019-10-21", "close": 68.33, "volume": 42969.0}, {"date": "2019-10-22", "close": 69.82, "volume": 85207.0}, {"date": "2019-10-23", "close": 69.75, "volume": 70234.0}, {"date": "2019-10-24", "close": 69.48, "volume": 56403.0}, {"date": "2019-10-25", "close": 70.75, "volume": 39295.0}, {"date": "2019-10-28", "close": 71.56, "volume": 50859.0}, {"date": "2019-10-29", "close": 71.53, "volume": 72641.0}, {"date": "2019-10-30", "close": 70.61, "volume": 58069.0}, {"date": "2019-10-31", "close": 69.55, "volume": 61885.0}, {"date": "2019-11-01", "close": 71.32, "volume": 85560.0}, {"date": "2019-11-04", "close": 71.42, "volume": 144522.0}, {"date": "2019-11-05", "close": 68.7, "volume": 199004.0}, {"date": "2019-11-06", "close": 66.22, "volume": 245469.0}, {"date": "2019-11-07", "close": 67.24, "volume": 142914.0}, {"date": "2019-11-08", "close": 67.23, "volume": 164570.0}, {"date": "2019-11-11", "close": 66.93, "volume": 101725.0}, {"date": "2019-11-12", "close": 66.26, "volume": 95215.0}, {"date": "2019-11-13", "close": 64.55, "volume": 103326.0}, {"date": "2019-11-14", "close": 64.42, "volume": 69436.0}, {"date": "2019-11-15", "close": 64.05, "volume": 82664.0}, {"date": "2019-11-18", "close": 63.69, "volume": 114998.0}, {"date": "2019-11-19", "close": 63.33, "volume": 104380.0}, {"date": "2019-11-20", "close": 62.57, "volume": 125984.0}, {"date": "2019-11-21", "close": 62.36, "volume": 194358.0}, {"date": "2019-11-22", "close": 63.14, "volume": 100018.0}, {"date": "2019-11-25", "close": 65.96, "volume": 139777.0}, {"date": "2019-11-26", "close": 66.15, "volume": 85417.0}, {"date": "2019-11-27", "close": 67.01, "volume": 59038.0}, {"date": "2019-11-29", "close": 66.39, "volume": 31380.0}, {"date": "2019-12-02", "close": 65.99, "volume": 176526.0}, {"date": "2019-12-03", "close": 62.41, "volume": 127495.0}, {"date": "2019-12-04", "close": 62.73, "volume": 96639.0}, {"date": "2019-12-05", "close": 63.15, "volume": 156854.0}, {"date": "2019-12-06", "close": 64.05, "volume": 96634.0}, {"date": "2019-12-09", "close": 64.0, "volume": 76517.0}, {"date": "2019-12-10", "close": 63.59, "volume": 77850.0}, {"date": "2019-12-11", "close": 64.71, "volume": 86795.0}, {"date": "2019-12-12", "close": 66.43, "volume": 109239.0}, {"date": "2019-12-13", "close": 66.73, "volume": 222230.0}, {"date": "2019-12-16", "close": 66.55, "volume": 181541.0}, {"date": "2019-12-17", "close": 67.79, "volume": 158962.0}, {"date": "2019-12-18", "close": 67.44, "volume": 106230.0}, {"date": "2019-12-19", "close": 67.71, "volume": 79150.0}, {"date": "2019-12-20", "close": 66.88, "volume": 327974.0}, {"date": "2019-12-23", "close": 66.99, "volume": 84263.0}, {"date": "2019-12-24", "close": 67.42, "volume": 40216.0}, {"date": "2019-12-26", "close": 66.92, "volume": 64379.0}, {"date": "2019-12-27", "close": 66.43, "volume": 101127.0}, {"date": "2019-12-30", "close": 66.54, "volume": 121350.0}, {"date": "2019-12-31", "close": 66.88, "volume": 104536.0}, {"date": "2020-01-02", "close": 67.72, "volume": 107543.0}, {"date": "2020-01-03", "close": 67.64, "volume": 94933.0}, {"date": "2020-01-06", "close": 67.48, "volume": 64152.0}, {"date": "2020-01-07", "close": 66.91, "volume": 86053.0}, {"date": "2020-01-08", "close": 66.78, "volume": 75673.0}, {"date": "2020-01-09", "close": 67.73, "volume": 86942.0}, {"date": "2020-01-10", "close": 66.38, "volume": 65198.0}, {"date": "2020-01-13", "close": 67.76, "volume": 63811.0}, {"date": "2020-01-14", "close": 66.59, "volume": 94623.0}, {"date": "2020-01-15", "close": 66.08, "volume": 79985.0}, {"date": "2020-01-16", "close": 67.22, "volume": 58085.0}, {"date": "2020-01-17", "close": 67.06, "volume": 56152.0}, {"date": "2020-01-21", "close": 65.31, "volume": 77172.0}, {"date": "2020-01-22", "close": 65.0, "volume": 67748.0}, {"date": "2020-01-23", "close": 65.1, "volume": 150995.0}, {"date": "2020-01-24", "close": 63.22, "volume": 98093.0}, {"date": "2020-01-27", "close": 62.21, "volume": 88641.0}, {"date": "2020-01-28", "close": 62.26, "volume": 46929.0}, {"date": "2020-01-29", "close": 60.54, "volume": 72344.0}, {"date": "2020-01-30", "close": 60.52, "volume": 75855.0}, {"date": "2020-01-31", "close": 58.44, "volume": 97014.0}, {"date": "2020-02-03", "close": 57.39, "volume": 141817.0}, {"date": "2020-02-04", "close": 59.14, "volume": 210299.0}, {"date": "2020-02-05", "close": 61.57, "volume": 83413.0}, {"date": "2020-02-06", "close": 59.84, "volume": 64530.0}, {"date": "2020-02-07", "close": 58.8, "volume": 102709.0}, {"date": "2020-02-10", "close": 58.79, "volume": 72847.0}, {"date": "2020-02-11", "close": 59.43, "volume": 48331.0}, {"date": "2020-02-12", "close": 59.57, "volume": 56062.0}, {"date": "2020-02-13", "close": 59.6, "volume": 40455.0}, {"date": "2020-02-14", "close": 59.05, "volume": 49291.0}, {"date": "2020-02-18", "close": 59.03, "volume": 63913.0}, {"date": "2020-02-19", "close": 59.01, "volume": 95539.0}, {"date": "2020-02-20", "close": 60.66, "volume": 69560.0}, {"date": "2020-02-21", "close": 60.52, "volume": 88026.0}, {"date": "2020-02-24", "close": 58.19, "volume": 99767.0}, {"date": "2020-02-25", "close": 60.22, "volume": 172655.0}, {"date": "2020-02-26", "close": 56.7, "volume": 213324.0}, {"date": "2020-02-27", "close": 53.78, "volume": 133603.0}, {"date": "2020-02-28", "close": 53.95, "volume": 169925.0}, {"date": "2020-03-02", "close": 55.93, "volume": 102317.0}, {"date": "2020-03-03", "close": 52.22, "volume": 129085.0}, {"date": "2020-03-04", "close": 54.13, "volume": 75774.0}, {"date": "2020-03-05", "close": 50.43, "volume": 114157.0}, {"date": "2020-03-06", "close": 50.37, "volume": 95513.0}, {"date": "2020-03-09", "close": 46.26, "volume": 124936.0}, {"date": "2020-03-10", "close": 49.27, "volume": 137669.0}, {"date": "2020-03-11", "close": 45.86, "volume": 127425.0}, {"date": "2020-03-12", "close": 40.51, "volume": 161382.0}, {"date": "2020-03-13", "close": 47.13, "volume": 174954.0}, {"date": "2020-03-16", "close": 39.57, "volume": 179543.0}, {"date": "2020-03-17", "close": 41.34, "volume": 218303.0}, {"date": "2020-03-18", "close": 32.58, "volume": 122872.0}, {"date": "2020-03-19", "close": 32.03, "volume": 191407.0}, {"date": "2020-03-20", "close": 31.21, "volume": 268819.0}, {"date": "2020-03-23", "close": 32.79, "volume": 126481.0}, {"date": "2020-03-24", "close": 37.73, "volume": 202221.0}, {"date": "2020-03-25", "close": 36.76, "volume": 224862.0}, {"date": "2020-03-26", "close": 42.36, "volume": 185607.0}, {"date": "2020-03-27", "close": 38.26, "volume": 178153.0}, {"date": "2020-03-30", "close": 40.98, "volume": 103707.0}, {"date": "2020-03-31", "close": 39.58, "volume": 148817.0}, {"date": "2020-04-01", "close": 38.71, "volume": 133699.0}, {"date": "2020-04-02", "close": 38.53, "volume": 117869.0}, {"date": "2020-04-03", "close": 36.3, "volume": 137970.0}, {"date": "2020-04-06", "close": 40.88, "volume": 114882.0}, {"date": "2020-04-07", "close": 40.26, "volume": 126081.0}, {"date": "2020-04-08", "close": 41.37, "volume": 91718.0}, {"date": "2020-04-09", "close": 43.08, "volume": 114626.0}, {"date": "2020-04-13", "close": 40.71, "volume": 69848.0}, {"date": "2020-04-14", "close": 41.57, "volume": 113083.0}, {"date": "2020-04-15", "close": 38.66, "volume": 117702.0}, {"date": "2020-04-16", "close": 38.01, "volume": 105575.0}, {"date": "2020-04-17", "close": 40.26, "volume": 147497.0}, {"date": "2020-04-20", "close": 39.49, "volume": 96500.0}, {"date": "2020-04-21", "close": 38.87, "volume": 85741.0}, {"date": "2020-04-22", "close": 39.43, "volume": 76853.0}, {"date": "2020-04-23", "close": 39.75, "volume": 75617.0}, {"date": "2020-04-24", "close": 40.98, "volume": 113884.0}, {"date": "2020-04-27", "close": 43.8, "volume": 111341.0}, {"date": "2020-04-28", "close": 45.36, "volume": 171927.0}, {"date": "2020-04-29", "close": 47.75, "volume": 179951.0}, {"date": "2020-04-30", "close": 45.35, "volume": 150786.0}, {"date": "2020-05-01", "close": 43.88, "volume": 125106.0}, {"date": "2020-05-04", "close": 44.18, "volume": 131754.0}, {"date": "2020-05-05", "close": 42.52, "volume": 162434.0}, {"date": "2020-05-06", "close": 42.1, "volume": 119339.0}, {"date": "2020-05-07", "close": 43.05, "volume": 195029.0}, {"date": "2020-05-08", "close": 45.48, "volume": 112013.0}, {"date": "2020-05-11", "close": 43.53, "volume": 116436.0}, {"date": "2020-05-12", "close": 40.81, "volume": 147288.0}, {"date": "2020-05-13", "close": 39.51, "volume": 123208.0}, {"date": "2020-05-14", "close": 40.36, "volume": 136124.0}, {"date": "2020-05-15", "close": 41.65, "volume": 130257.0}, {"date": "2020-05-18", "close": 45.04, "volume": 220431.0}, {"date": "2020-05-19", "close": 43.53, "volume": 143918.0}, {"date": "2020-05-20", "close": 46.07, "volume": 119680.0}, {"date": "2020-05-21", "close": 45.52, "volume": 105619.0}, {"date": "2020-05-22", "close": 44.56, "volume": 87407.0}, {"date": "2020-05-26", "close": 47.11, "volume": 153363.0}, {"date": "2020-05-27", "close": 48.64, "volume": 221987.0}, {"date": "2020-05-28", "close": 46.46, "volume": 104159.0}, {"date": "2020-05-29", "close": 45.08, "volume": 133935.0}, {"date": "2020-06-01", "close": 44.44, "volume": 163291.0}, {"date": "2020-06-02", "close": 45.6, "volume": 108792.0}, {"date": "2020-06-03", "close": 47.98, "volume": 115587.0}, {"date": "2020-06-04", "close": 50.18, "volume": 134291.0}, {"date": "2020-06-05", "close": 53.59, "volume": 152661.0}, {"date": "2020-06-08", "close": 53.49, "volume": 111906.0}, {"date": "2020-06-09", "close": 52.27, "volume": 87398.0}, {"date": "2020-06-10", "close": 48.73, "volume": 80587.0}, {"date": "2020-06-11", "close": 44.65, "volume": 173875.0}, {"date": "2020-06-12", "close": 45.15, "volume": 135730.0}, {"date": "2020-06-15", "close": 45.81, "volume": 99524.0}, {"date": "2020-06-16", "close": 47.18, "volume": 76395.0}, {"date": "2020-06-17", "close": 45.52, "volume": 86360.0}, {"date": "2020-06-18", "close": 45.81, "volume": 107116.0}, {"date": "2020-06-19", "close": 47.17, "volume": 316787.0}, {"date": "2020-06-22", "close": 47.53, "volume": 121805.0}, {"date": "2020-06-23", "close": 47.96, "volume": 178832.0}, {"date": "2020-06-24", "close": 44.98, "volume": 226851.0}, {"date": "2020-06-25", "close": 45.83, "volume": 144137.0}, {"date": "2020-06-26", "close": 45.77, "volume": 212106.0}, {"date": "2020-06-29", "close": 47.99, "volume": 135156.0}, {"date": "2020-06-30", "close": 49.29, "volume": 91515.0}, {"date": "2020-07-01", "close": 46.97, "volume": 103187.0}, {"date": "2020-07-02", "close": 47.19, "volume": 71233.0}, {"date": "2020-07-06", "close": 48.11, "volume": 108714.0}, {"date": "2020-07-07", "close": 46.72, "volume": 87977.0}, {"date": "2020-07-08", "close": 45.41, "volume": 106383.0}, {"date": "2020-07-09", "close": 43.92, "volume": 82867.0}, {"date": "2020-07-10", "close": 44.82, "volume": 54209.0}, {"date": "2020-07-13", "close": 46.06, "volume": 78450.0}, {"date": "2020-07-14", "close": 47.41, "volume": 62336.0}, {"date": "2020-07-15", "close": 48.96, "volume": 116122.0}, {"date": "2020-07-16", "close": 48.88, "volume": 78219.0}, {"date": "2020-07-17", "close": 48.08, "volume": 63908.0}, {"date": "2020-07-20", "close": 46.99, "volume": 49085.0}, {"date": "2020-07-21", "close": 48.02, "volume": 42239.0}, {"date": "2020-07-22", "close": 48.25, "volume": 65442.0}, {"date": "2020-07-23", "close": 49.22, "volume": 57898.0}, {"date": "2020-07-24", "close": 48.25, "volume": 63492.0}, {"date": "2020-07-27", "close": 49.32, "volume": 77708.0}, {"date": "2020-07-28", "close": 48.56, "volume": 93142.0}, {"date": "2020-07-29", "close": 49.69, "volume": 80449.0}, {"date": "2020-07-30", "close": 48.47, "volume": 67966.0}, {"date": "2020-07-31", "close": 47.73, "volume": 99357.0}, {"date": "2020-08-03", "close": 48.11, "volume": 103236.0}, {"date": "2020-08-04", "close": 52.0, "volume": 227716.0}, {"date": "2020-08-05", "close": 53.93, "volume": 194956.0}, {"date": "2020-08-06", "close": 54.53, "volume": 125808.0}, {"date": "2020-08-07", "close": 57.47, "volume": 153666.0}, {"date": "2020-08-10", "close": 58.97, "volume": 132388.0}, {"date": "2020-08-11", "close": 59.35, "volume": 92548.0}, {"date": "2020-08-12", "close": 59.25, "volume": 65986.0}, {"date": "2020-08-13", "close": 58.3, "volume": 72798.0}, {"date": "2020-08-14", "close": 58.77, "volume": 83796.0}, {"date": "2020-08-17", "close": 58.92, "volume": 80682.0}, {"date": "2020-08-18", "close": 58.77, "volume": 138113.0}, {"date": "2020-08-19", "close": 58.2, "volume": 88534.0}, {"date": "2020-08-20", "close": 57.13, "volume": 63893.0}, {"date": "2020-08-21", "close": 58.28, "volume": 104838.0}, {"date": "2020-08-24", "close": 60.73, "volume": 205090.0}, {"date": "2020-08-25", "close": 60.43, "volume": 85104.0}, {"date": "2020-08-26", "close": 60.3, "volume": 99037.0}, {"date": "2020-08-27", "close": 59.75, "volume": 126722.0}, {"date": "2020-08-28", "close": 60.03, "volume": 95007.0}, {"date": "2020-08-31", "close": 58.52, "volume": 130729.0}, {"date": "2020-09-01", "close": 59.5, "volume": 59478.0}, {"date": "2020-09-02", "close": 59.38, "volume": 78592.0}, {"date": "2020-09-03", "close": 57.41, "volume": 90987.0}, {"date": "2020-09-04", "close": 58.36, "volume": 84168.0}, {"date": "2020-09-08", "close": 56.59, "volume": 59426.0}, {"date": "2020-09-09", "close": 56.28, "volume": 92459.0}, {"date": "2020-09-10", "close": 56.26, "volume": 75747.0}, {"date": "2020-09-11", "close": 55.87, "volume": 53984.0}, {"date": "2020-09-14", "close": 56.39, "volume": 62591.0}, {"date": "2020-09-15", "close": 56.48, "volume": 45849.0}, {"date": "2020-09-16", "close": 57.46, "volume": 86263.0}, {"date": "2020-09-17", "close": 57.43, "volume": 86491.0}, {"date": "2020-09-18", "close": 57.43, "volume": 306397.0}, {"date": "2020-09-21", "close": 54.55, "volume": 114761.0}, {"date": "2020-09-22", "close": 54.83, "volume": 66392.0}, {"date": "2020-09-23", "close": 54.54, "volume": 166779.0}, {"date": "2020-09-24", "close": 56.77, "volume": 106618.0}, {"date": "2020-09-25", "close": 55.75, "volume": 114741.0}, {"date": "2020-09-28", "close": 57.87, "volume": 119478.0}, {"date": "2020-09-29", "close": 57.15, "volume": 59322.0}, {"date": "2020-09-30", "close": 56.41, "volume": 83116.0}, {"date": "2020-10-01", "close": 56.82, "volume": 75408.0}, {"date": "2020-10-02", "close": 57.1, "volume": 65151.0}, {"date": "2020-10-05", "close": 59.31, "volume": 168245.0}, {"date": "2020-10-06", "close": 58.5, "volume": 122982.0}, {"date": "2020-10-07", "close": 58.66, "volume": 129377.0}, {"date": "2020-10-08", "close": 60.3, "volume": 71651.0}, {"date": "2020-10-09", "close": 59.96, "volume": 45823.0}, {"date": "2020-10-12", "close": 60.17, "volume": 41375.0}, {"date": "2020-10-13", "close": 59.22, "volume": 65436.0}, {"date": "2020-10-14", "close": 58.55, "volume": 39224.0}, {"date": "2020-10-15", "close": 59.84, "volume": 59413.0}, {"date": "2020-10-16", "close": 60.36, "volume": 59531.0}, {"date": "2020-10-19", "close": 59.41, "volume": 46814.0}, {"date": "2020-10-20", "close": 60.72, "volume": 44107.0}, {"date": "2020-10-21", "close": 61.46, "volume": 96911.0}, {"date": "2020-10-22", "close": 61.96, "volume": 85090.0}, {"date": "2020-10-23", "close": 62.34, "volume": 47501.0}, {"date": "2020-10-26", "close": 61.05, "volume": 72803.0}, {"date": "2020-10-27", "close": 59.59, "volume": 46350.0}, {"date": "2020-10-28", "close": 57.45, "volume": 51750.0}, {"date": "2020-10-29", "close": 59.15, "volume": 84568.0}, {"date": "2020-10-30", "close": 59.02, "volume": 95583.0}, {"date": "2020-11-02", "close": 60.9, "volume": 88986.0}, {"date": "2020-11-03", "close": 62.5, "volume": 136602.0}, {"date": "2020-11-04", "close": 61.05, "volume": 90962.0}, {"date": "2020-11-05", "close": 63.29, "volume": 74353.0}, {"date": "2020-11-06", "close": 62.69, "volume": 64260.0}, {"date": "2020-11-09", "close": 67.47, "volume": 133855.0}, {"date": "2020-11-10", "close": 68.61, "volume": 128446.0}, {"date": "2020-11-11", "close": 68.45, "volume": 46772.0}, {"date": "2020-11-12", "close": 66.02, "volume": 75146.0}, {"date": "2020-11-13", "close": 67.17, "volume": 47385.0}, {"date": "2020-11-16", "close": 71.29, "volume": 155043.0}, {"date": "2020-11-17", "close": 70.65, "volume": 62489.0}, {"date": "2020-11-18", "close": 69.25, "volume": 78635.0}, {"date": "2020-11-19", "close": 68.57, "volume": 65500.0}, {"date": "2020-11-20", "close": 68.56, "volume": 74633.0}, {"date": "2020-11-23", "close": 70.74, "volume": 116961.0}, {"date": "2020-11-24", "close": 72.96, "volume": 106905.0}, {"date": "2020-11-25", "close": 72.72, "volume": 69832.0}, {"date": "2020-11-27", "close": 72.3, "volume": 42870.0}, {"date": "2020-11-30", "close": 70.81, "volume": 73330.0}, {"date": "2020-12-01", "close": 71.21, "volume": 72256.0}, {"date": "2020-12-02", "close": 71.82, "volume": 50971.0}, {"date": "2020-12-03", "close": 71.22, "volume": 84014.0}, {"date": "2020-12-04", "close": 73.51, "volume": 56100.0}, {"date": "2020-12-07", "close": 73.07, "volume": 62028.0}, {"date": "2020-12-08", "close": 72.85, "volume": 87947.0}, {"date": "2020-12-09", "close": 73.34, "volume": 98558.0}, {"date": "2020-12-10", "close": 73.32, "volume": 69794.0}, {"date": "2020-12-11", "close": 73.19, "volume": 54791.0}, {"date": "2020-12-14", "close": 72.81, "volume": 87396.0}, {"date": "2020-12-15", "close": 74.34, "volume": 83314.0}, {"date": "2020-12-16", "close": 73.91, "volume": 102096.0}, {"date": "2020-12-17", "close": 74.95, "volume": 94668.0}, {"date": "2020-12-18", "close": 76.21, "volume": 306395.0}, {"date": "2020-12-21", "close": 75.11, "volume": 108938.0}, {"date": "2020-12-22", "close": 74.73, "volume": 81297.0}, {"date": "2020-12-23", "close": 75.12, "volume": 41793.0}, {"date": "2020-12-24", "close": 74.88, "volume": 22671.0}, {"date": "2020-12-28", "close": 75.69, "volume": 78836.0}, {"date": "2020-12-29", "close": 74.71, "volume": 43971.0}, {"date": "2020-12-30", "close": 75.27, "volume": 29393.0}, {"date": "2020-12-31", "close": 75.52, "volume": 41909.0}, {"date": "2021-01-04", "close": 73.36, "volume": 124212.0}, {"date": "2021-01-05", "close": 75.1, "volume": 76114.0}, {"date": "2021-01-06", "close": 80.2, "volume": 181155.0}, {"date": "2021-01-07", "close": 81.44, "volume": 84395.0}, {"date": "2021-01-08", "close": 80.78, "volume": 96081.0}, {"date": "2021-01-11", "close": 81.29, "volume": 41674.0}, {"date": "2021-01-12", "close": 83.75, "volume": 58262.0}, {"date": "2021-01-13", "close": 80.95, "volume": 98705.0}, {"date": "2021-01-14", "close": 82.2, "volume": 95890.0}, {"date": "2021-01-15", "close": 82.01, "volume": 113877.0}, {"date": "2021-01-19", "close": 82.48, "volume": 102565.0}, {"date": "2021-01-20", "close": 83.27, "volume": 69461.0}, {"date": "2021-01-21", "close": 81.84, "volume": 71507.0}, {"date": "2021-01-22", "close": 81.73, "volume": 89706.0}, {"date": "2021-01-25", "close": 78.91, "volume": 65889.0}, {"date": "2021-01-26", "close": 77.26, "volume": 43964.0}, {"date": "2021-01-27", "close": 72.4, "volume": 114656.0}, {"date": "2021-01-28", "close": 73.88, "volume": 91221.0}, {"date": "2021-01-29", "close": 72.19, "volume": 110240.0}, {"date": "2021-02-01", "close": 73.52, "volume": 79145.0}, {"date": "2021-02-02", "close": 75.11, "volume": 84820.0}, {"date": "2021-02-03", "close": 75.08, "volume": 38133.0}, {"date": "2021-02-04", "close": 75.1, "volume": 62542.0}, {"date": "2021-02-05", "close": 74.99, "volume": 69976.0}, {"date": "2021-02-08", "close": 76.55, "volume": 97859.0}, {"date": "2021-02-09", "close": 75.35, "volume": 80697.0}, {"date": "2021-02-10", "close": 74.73, "volume": 86250.0}, {"date": "2021-02-11", "close": 74.26, "volume": 99394.0}, {"date": "2021-02-12", "close": 75.76, "volume": 76952.0}, {"date": "2021-02-16", "close": 74.52, "volume": 75712.0}, {"date": "2021-02-17", "close": 74.64, "volume": 87907.0}, {"date": "2021-02-18", "close": 73.91, "volume": 104118.0}, {"date": "2021-02-19", "close": 78.15, "volume": 94049.0}, {"date": "2021-02-22", "close": 79.25, "volume": 125802.0}, {"date": "2021-02-23", "close": 81.06, "volume": 91061.0}, {"date": "2021-02-24", "close": 80.58, "volume": 206514.0}, {"date": "2021-02-25", "close": 80.0, "volume": 142088.0}, {"date": "2021-02-26", "close": 80.34, "volume": 150573.0}, {"date": "2021-03-01", "close": 85.09, "volume": 111058.0}, {"date": "2021-03-02", "close": 84.3, "volume": 117324.0}, {"date": "2021-03-03", "close": 85.05, "volume": 101556.0}, {"date": "2021-03-04", "close": 84.17, "volume": 159569.0}, {"date": "2021-03-05", "close": 88.06, "volume": 145037.0}, {"date": "2021-03-08", "close": 90.27, "volume": 135040.0}, {"date": "2021-03-09", "close": 90.35, "volume": 142584.0}, {"date": "2021-03-10", "close": 92.53, "volume": 104570.0}, {"date": "2021-03-11", "close": 93.61, "volume": 130967.0}, {"date": "2021-03-12", "close": 94.02, "volume": 118402.0}, {"date": "2021-03-15", "close": 92.48, "volume": 92050.0}, {"date": "2021-03-16", "close": 91.26, "volume": 70960.0}, {"date": "2021-03-17", "close": 91.41, "volume": 91283.0}, {"date": "2021-03-18", "close": 90.32, "volume": 145764.0}, {"date": "2021-03-19", "close": 88.47, "volume": 296120.0}, {"date": "2021-03-22", "close": 86.87, "volume": 70655.0}, {"date": "2021-03-23", "close": 83.74, "volume": 107766.0}, {"date": "2021-03-24", "close": 83.11, "volume": 129042.0}, {"date": "2021-03-25", "close": 84.63, "volume": 90111.0}, {"date": "2021-03-26", "close": 87.09, "volume": 75976.0}, {"date": "2021-03-29", "close": 84.57, "volume": 95874.0}, {"date": "2021-03-30", "close": 85.71, "volume": 51847.0}, {"date": "2021-03-31", "close": 85.27, "volume": 81208.0}, {"date": "2021-04-01", "close": 85.46, "volume": 104370.0}, {"date": "2021-04-05", "close": 86.68, "volume": 58537.0}, {"date": "2021-04-06", "close": 86.91, "volume": 64704.0}, {"date": "2021-04-07", "close": 85.4, "volume": 64686.0}, {"date": "2021-04-08", "close": 85.46, "volume": 86788.0}, {"date": "2021-04-09", "close": 87.0, "volume": 71751.0}, {"date": "2021-04-12", "close": 87.69, "volume": 68570.0}, {"date": "2021-04-13", "close": 86.4, "volume": 76788.0}, {"date": "2021-04-14", "close": 87.02, "volume": 42807.0}, {"date": "2021-04-15", "close": 87.28, "volume": 73449.0}, {"date": "2021-04-16", "close": 86.72, "volume": 91103.0}, {"date": "2021-04-19", "close": 84.87, "volume": 80144.0}, {"date": "2021-04-20", "close": 82.47, "volume": 62754.0}, {"date": "2021-04-21", "close": 84.98, "volume": 54175.0}, {"date": "2021-04-22", "close": 83.97, "volume": 58452.0}, {"date": "2021-04-23", "close": 85.95, "volume": 64967.0}, {"date": "2021-04-26", "close": 85.5, "volume": 54340.0}, {"date": "2021-04-27", "close": 85.64, "volume": 63245.0}, {"date": "2021-04-28", "close": 86.3, "volume": 37318.0}, {"date": "2021-04-29", "close": 86.97, "volume": 55877.0}, {"date": "2021-04-30", "close": 85.65, "volume": 99658.0}, {"date": "2021-05-03", "close": 86.93, "volume": 108671.0}, {"date": "2021-05-04", "close": 87.0, "volume": 77018.0}, {"date": "2021-05-05", "close": 88.5, "volume": 59703.0}, {"date": "2021-05-06", "close": 90.6, "volume": 106941.0}, {"date": "2021-05-07", "close": 93.13, "volume": 89853.0}, {"date": "2021-05-10", "close": 93.7, "volume": 116966.0}, {"date": "2021-05-11", "close": 92.89, "volume": 88969.0}, {"date": "2021-05-12", "close": 89.39, "volume": 104950.0}, {"date": "2021-05-13", "close": 94.2, "volume": 72185.0}, {"date": "2021-05-14", "close": 95.59, "volume": 48007.0}, {"date": "2021-05-17", "close": 94.85, "volume": 71591.0}, {"date": "2021-05-18", "close": 92.23, "volume": 48240.0}, {"date": "2021-05-19", "close": 91.24, "volume": 72830.0}, {"date": "2021-05-20", "close": 90.62, "volume": 47827.0}, {"date": "2021-05-21", "close": 91.61, "volume": 39232.0}, {"date": "2021-05-24", "close": 91.39, "volume": 39467.0}, {"date": "2021-05-25", "close": 90.16, "volume": 61872.0}, {"date": "2021-05-26", "close": 90.54, "volume": 80173.0}, {"date": "2021-05-27", "close": 92.67, "volume": 75042.0}, {"date": "2021-05-28", "close": 91.99, "volume": 48642.0}, {"date": "2021-06-01", "close": 93.76, "volume": 81515.0}, {"date": "2021-06-02", "close": 93.76, "volume": 66349.0}, {"date": "2021-06-03", "close": 94.28, "volume": 64348.0}, {"date": "2021-06-04", "close": 96.5, "volume": 81594.0}, {"date": "2021-06-07", "close": 97.31, "volume": 139241.0}, {"date": "2021-06-08", "close": 99.38, "volume": 82105.0}, {"date": "2021-06-09", "close": 97.6, "volume": 70577.0}, {"date": "2021-06-10", "close": 97.6, "volume": 104395.0}, {"date": "2021-06-11", "close": 98.16, "volume": 46663.0}, {"date": "2021-06-14", "close": 96.92, "volume": 67136.0}, {"date": "2021-06-15", "close": 98.1, "volume": 51586.0}, {"date": "2021-06-16", "close": 98.35, "volume": 64815.0}, {"date": "2021-06-17", "close": 94.9, "volume": 95488.0}, {"date": "2021-06-18", "close": 94.5, "volume": 256633.0}, {"date": "2021-06-21", "close": 95.5, "volume": 182290.0}, {"date": "2021-06-22", "close": 95.09, "volume": 51950.0}, {"date": "2021-06-23", "close": 96.38, "volume": 103381.0}, {"date": "2021-06-24", "close": 98.31, "volume": 67223.0}, {"date": "2021-06-25", "close": 97.11, "volume": 240145.0}, {"date": "2021-06-28", "close": 95.95, "volume": 70027.0}, {"date": "2021-06-29", "close": 96.22, "volume": 71255.0}, {"date": "2021-06-30", "close": 97.15, "volume": 50585.0}, {"date": "2021-07-01", "close": 97.28, "volume": 59967.0}, {"date": "2021-07-02", "close": 96.49, "volume": 58604.0}, {"date": "2021-07-06", "close": 94.6, "volume": 94044.0}, {"date": "2021-07-07", "close": 94.38, "volume": 95299.0}, {"date": "2021-07-08", "close": 92.25, "volume": 81389.0}, {"date": "2021-07-09", "close": 94.49, "volume": 59805.0}, {"date": "2021-07-12", "close": 94.88, "volume": 51782.0}, {"date": "2021-07-13", "close": 93.33, "volume": 49549.0}, {"date": "2021-07-14", "close": 93.07, "volume": 51825.0}, {"date": "2021-07-15", "close": 92.41, "volume": 37640.0}, {"date": "2021-07-16", "close": 90.93, "volume": 53065.0}, {"date": "2021-07-19", "close": 87.26, "volume": 116195.0}, {"date": "2021-07-20", "close": 91.04, "volume": 133680.0}, {"date": "2021-07-21", "close": 92.7, "volume": 52623.0}, {"date": "2021-07-22", "close": 90.03, "volume": 46854.0}, {"date": "2021-07-23", "close": 90.29, "volume": 41514.0}, {"date": "2021-07-26", "close": 91.86, "volume": 62458.0}, {"date": "2021-07-27", "close": 91.36, "volume": 40908.0}, {"date": "2021-07-28", "close": 91.64, "volume": 55136.0}, {"date": "2021-07-29", "close": 93.31, "volume": 42518.0}, {"date": "2021-07-30", "close": 93.12, "volume": 49518.0}, {"date": "2021-08-02", "close": 92.16, "volume": 63329.0}, {"date": "2021-08-03", "close": 86.5, "volume": 268337.0}, {"date": "2021-08-04", "close": 85.24, "volume": 146504.0}, {"date": "2021-08-05", "close": 85.81, "volume": 56475.0}, {"date": "2021-08-06", "close": 86.45, "volume": 45803.0}, {"date": "2021-08-09", "close": 85.99, "volume": 63359.0}, {"date": "2021-08-10", "close": 86.8, "volume": 69930.0}, {"date": "2021-08-11", "close": 88.79, "volume": 83293.0}, {"date": "2021-08-12", "close": 88.5, "volume": 71199.0}, {"date": "2021-08-13", "close": 88.28, "volume": 43013.0}, {"date": "2021-08-16", "close": 88.09, "volume": 56794.0}, {"date": "2021-08-17", "close": 85.8, "volume": 44751.0}, {"date": "2021-08-18", "close": 84.52, "volume": 56111.0}, {"date": "2021-08-19", "close": 83.91, "volume": 85863.0}, {"date": "2021-08-20", "close": 84.2, "volume": 222679.0}, {"date": "2021-08-23", "close": 84.93, "volume": 51689.0}, {"date": "2021-08-24", "close": 86.11, "volume": 50587.0}, {"date": "2021-08-25", "close": 85.62, "volume": 44954.0}, {"date": "2021-08-26", "close": 84.73, "volume": 46534.0}, {"date": "2021-08-27", "close": 87.26, "volume": 69319.0}, {"date": "2021-08-30", "close": 86.9, "volume": 32434.0}, {"date": "2021-08-31", "close": 85.51, "volume": 68567.0}, {"date": "2021-09-01", "close": 85.66, "volume": 71680.0}, {"date": "2021-09-02", "close": 86.05, "volume": 52887.0}, {"date": "2021-09-03", "close": 85.92, "volume": 68030.0}, {"date": "2021-09-07", "close": 83.61, "volume": 44917.0}, {"date": "2021-09-08", "close": 83.75, "volume": 82999.0}, {"date": "2021-09-09", "close": 83.31, "volume": 85031.0}, {"date": "2021-09-10", "close": 82.93, "volume": 48154.0}, {"date": "2021-09-13", "close": 83.04, "volume": 47028.0}, {"date": "2021-09-14", "close": 81.56, "volume": 87604.0}, {"date": "2021-09-15", "close": 82.96, "volume": 54440.0}, {"date": "2021-09-16", "close": 82.31, "volume": 51961.0}, {"date": "2021-09-17", "close": 83.87, "volume": 273944.0}, {"date": "2021-09-20", "close": 81.07, "volume": 84136.0}, {"date": "2021-09-21", "close": 80.5, "volume": 100497.0}, {"date": "2021-09-22", "close": 83.03, "volume": 78113.0}, {"date": "2021-09-23", "close": 85.77, "volume": 92942.0}, {"date": "2021-09-24", "close": 85.58, "volume": 83156.0}, {"date": "2021-09-27", "close": 86.79, "volume": 75217.0}, {"date": "2021-09-28", "close": 87.09, "volume": 81568.0}, {"date": "2021-09-29", "close": 87.76, "volume": 47899.0}, {"date": "2021-09-30", "close": 87.12, "volume": 80785.0}, {"date": "2021-10-01", "close": 89.26, "volume": 72631.0}, {"date": "2021-10-04", "close": 88.75, "volume": 97226.0}, {"date": "2021-10-05", "close": 88.95, "volume": 89700.0}, {"date": "2021-10-06", "close": 88.34, "volume": 64277.0}, {"date": "2021-10-07", "close": 89.97, "volume": 84167.0}, {"date": "2021-10-08", "close": 88.73, "volume": 30483.0}, {"date": "2021-10-11", "close": 87.89, "volume": 33553.0}, {"date": "2021-10-12", "close": 87.69, "volume": 48028.0}, {"date": "2021-10-13", "close": 85.13, "volume": 58966.0}, {"date": "2021-10-14", "close": 86.74, "volume": 56276.0}, {"date": "2021-10-15", "close": 87.39, "volume": 100362.0}, {"date": "2021-10-18", "close": 86.63, "volume": 64571.0}, {"date": "2021-10-19", "close": 85.7, "volume": 53984.0}, {"date": "2021-10-20", "close": 87.45, "volume": 60322.0}, {"date": "2021-10-21", "close": 88.15, "volume": 41436.0}, {"date": "2021-10-22", "close": 88.19, "volume": 30538.0}, {"date": "2021-10-25", "close": 89.11, "volume": 53320.0}, {"date": "2021-10-26", "close": 88.5, "volume": 42603.0}, {"date": "2021-10-27", "close": 87.77, "volume": 43723.0}, {"date": "2021-10-28", "close": 89.44, "volume": 50992.0}, {"date": "2021-10-29", "close": 89.66, "volume": 38636.0}, {"date": "2021-11-01", "close": 92.43, "volume": 71514.0}, {"date": "2021-11-02", "close": 92.35, "volume": 44318.0}, {"date": "2021-11-03", "close": 92.5, "volume": 78518.0}, {"date": "2021-11-04", "close": 92.18, "volume": 63093.0}, {"date": "2021-11-05", "close": 100.23, "volume": 501937.0}, {"date": "2021-11-08", "close": 104.93, "volume": 275360.0}, {"date": "2021-11-09", "close": 106.91, "volume": 139048.0}, {"date": "2021-11-10", "close": 108.45, "volume": 153622.0}, {"date": "2021-11-11", "close": 110.55, "volume": 74569.0}, {"date": "2021-11-12", "close": 110.5, "volume": 88169.0}, {"date": "2021-11-15", "close": 109.2, "volume": 106936.0}, {"date": "2021-11-16", "close": 110.25, "volume": 183959.0}, {"date": "2021-11-17", "close": 108.9, "volume": 105877.0}, {"date": "2021-11-18", "close": 108.18, "volume": 102691.0}, {"date": "2021-11-19", "close": 107.25, "volume": 104474.0}, {"date": "2021-11-22", "close": 109.83, "volume": 111597.0}, {"date": "2021-11-23", "close": 111.36, "volume": 114136.0}, {"date": "2021-11-24", "close": 111.24, "volume": 98652.0}, {"date": "2021-11-26", "close": 106.1, "volume": 58205.0}, {"date": "2021-11-29", "close": 104.64, "volume": 70266.0}, {"date": "2021-11-30", "close": 102.0, "volume": 127992.0}, {"date": "2021-12-01", "close": 102.27, "volume": 118528.0}, {"date": "2021-12-02", "close": 106.76, "volume": 164166.0}, {"date": "2021-12-03", "close": 108.2, "volume": 161126.0}, {"date": "2021-12-06", "close": 109.33, "volume": 150415.0}, {"date": "2021-12-07", "close": 109.19, "volume": 155946.0}, {"date": "2021-12-08", "close": 108.03, "volume": 103555.0}, {"date": "2021-12-09", "close": 106.76, "volume": 63356.0}, {"date": "2021-12-10", "close": 107.05, "volume": 45407.0}, {"date": "2021-12-13", "close": 106.57, "volume": 80318.0}, {"date": "2021-12-14", "close": 106.21, "volume": 121195.0}, {"date": "2021-12-15", "close": 108.31, "volume": 217506.0}, {"date": "2021-12-16", "close": 106.75, "volume": 167007.0}, {"date": "2021-12-17", "close": 106.59, "volume": 295995.0}, {"date": "2021-12-20", "close": 102.72, "volume": 143442.0}, {"date": "2021-12-21", "close": 106.35, "volume": 111944.0}, {"date": "2021-12-22", "close": 109.15, "volume": 67082.0}, {"date": "2021-12-23", "close": 110.32, "volume": 61872.0}, {"date": "2021-12-27", "close": 111.89, "volume": 74592.0}, {"date": "2021-12-28", "close": 112.06, "volume": 42120.0}, {"date": "2021-12-29", "close": 112.36, "volume": 43935.0}, {"date": "2021-12-30", "close": 109.94, "volume": 54321.0}, {"date": "2021-12-31", "close": 110.07, "volume": 43623.0}, {"date": "2022-01-03", "close": 109.74, "volume": 58691.0}, {"date": "2022-01-04", "close": 111.81, "volume": 56004.0}, {"date": "2022-01-05", "close": 111.66, "volume": 97304.0}, {"date": "2022-01-06", "close": 116.08, "volume": 202036.0}, {"date": "2022-01-07", "close": 114.93, "volume": 195388.0}, {"date": "2022-01-10", "close": 113.3, "volume": 124930.0}, {"date": "2022-01-11", "close": 113.99, "volume": 104437.0}, {"date": "2022-01-12", "close": 114.42, "volume": 96698.0}, {"date": "2022-01-13", "close": 116.99, "volume": 90875.0}, {"date": "2022-01-14", "close": 116.51, "volume": 261659.0}, {"date": "2022-01-18", "close": 114.53, "volume": 94458.0}, {"date": "2022-01-19", "close": 111.0, "volume": 114442.0}, {"date": "2022-01-20", "close": 108.99, "volume": 92205.0}, {"date": "2022-01-21", "close": 108.43, "volume": 187946.0}, {"date": "2022-01-24", "close": 110.28, "volume": 229515.0}, {"date": "2022-01-25", "close": 108.2, "volume": 89965.0}, {"date": "2022-01-26", "close": 106.92, "volume": 90949.0}, {"date": "2022-01-27", "close": 103.33, "volume": 132569.0}, {"date": "2022-01-28", "close": 102.82, "volume": 74231.0}, {"date": "2022-01-31", "close": 105.02, "volume": 141141.0}, {"date": "2022-02-01", "close": 105.8, "volume": 102182.0}, {"date": "2022-02-02", "close": 105.51, "volume": 93666.0}, {"date": "2022-02-03", "close": 104.45, "volume": 97711.0}, {"date": "2022-02-04", "close": 100.67, "volume": 138681.0}, {"date": "2022-02-07", "close": 100.39, "volume": 121470.0}, {"date": "2022-02-08", "close": 102.07, "volume": 161336.0}, {"date": "2022-02-09", "close": 102.96, "volume": 137012.0}, {"date": "2022-02-10", "close": 102.0, "volume": 102781.0}, {"date": "2022-02-11", "close": 104.02, "volume": 161387.0}, {"date": "2022-02-14", "close": 105.46, "volume": 113000.0}, {"date": "2022-02-15", "close": 108.39, "volume": 96618.0}, {"date": "2022-02-16", "close": 110.86, "volume": 78660.0}, {"date": "2022-02-17", "close": 110.21, "volume": 85901.0}, {"date": "2022-02-18", "close": 111.09, "volume": 304788.0}, {"date": "2022-02-22", "close": 112.05, "volume": 180739.0}, {"date": "2022-02-23", "close": 107.58, "volume": 112999.0}, {"date": "2022-02-24", "close": 106.54, "volume": 130691.0}, {"date": "2022-02-25", "close": 109.24, "volume": 74289.0}, {"date": "2022-02-28", "close": 110.44, "volume": 122915.0}, {"date": "2022-03-01", "close": 105.33, "volume": 110800.0}, {"date": "2022-03-02", "close": 107.65, "volume": 80978.0}, {"date": "2022-03-03", "close": 108.75, "volume": 93991.0}, {"date": "2022-03-04", "close": 103.0, "volume": 95898.0}, {"date": "2022-03-07", "close": 96.76, "volume": 117089.0}, {"date": "2022-03-08", "close": 96.36, "volume": 135543.0}, {"date": "2022-03-09", "close": 101.96, "volume": 121659.0}, {"date": "2022-03-10", "close": 101.08, "volume": 61869.0}, {"date": "2022-03-11", "close": 101.18, "volume": 53347.0}, {"date": "2022-03-14", "close": 102.38, "volume": 84521.0}, {"date": "2022-03-15", "close": 103.51, "volume": 102616.0}, {"date": "2022-03-16", "close": 106.51, "volume": 68752.0}, {"date": "2022-03-17", "close": 107.0, "volume": 61573.0}, {"date": "2022-03-18", "close": 108.07, "volume": 177928.0}, {"date": "2022-03-21", "close": 106.35, "volume": 90505.0}, {"date": "2022-03-22", "close": 103.31, "volume": 179070.0}, {"date": "2022-03-23", "close": 100.65, "volume": 104068.0}, {"date": "2022-03-24", "close": 101.84, "volume": 78078.0}, {"date": "2022-03-25", "close": 102.8, "volume": 82010.0}, {"date": "2022-03-28", "close": 98.66, "volume": 76230.0}, {"date": "2022-03-29", "close": 100.27, "volume": 108179.0}, {"date": "2022-03-30", "close": 98.0, "volume": 59010.0}, {"date": "2022-03-31", "close": 97.73, "volume": 115949.0}, {"date": "2022-04-01", "close": 100.21, "volume": 126056.0}, {"date": "2022-04-04", "close": 99.04, "volume": 76570.0}, {"date": "2022-04-05", "close": 94.55, "volume": 112693.0}, {"date": "2022-04-06", "close": 93.18, "volume": 90538.0}, {"date": "2022-04-07", "close": 94.37, "volume": 138841.0}, {"date": "2022-04-08", "close": 94.44, "volume": 114693.0}, {"date": "2022-04-11", "close": 94.85, "volume": 67045.0}, {"date": "2022-04-12", "close": 96.25, "volume": 89292.0}, {"date": "2022-04-13", "close": 97.35, "volume": 68889.0}, {"date": "2022-04-14", "close": 97.93, "volume": 76432.0}, {"date": "2022-04-18", "close": 96.59, "volume": 77665.0}, {"date": "2022-04-19", "close": 99.12, "volume": 118547.0}, {"date": "2022-04-20", "close": 101.37, "volume": 50917.0}, {"date": "2022-04-21", "close": 100.24, "volume": 61192.0}, {"date": "2022-04-22", "close": 98.61, "volume": 63733.0}, {"date": "2022-04-25", "close": 97.41, "volume": 67636.0}, {"date": "2022-04-26", "close": 93.85, "volume": 139028.0}, {"date": "2022-04-27", "close": 94.1, "volume": 84177.0}, {"date": "2022-04-28", "close": 95.3, "volume": 45175.0}, {"date": "2022-04-29", "close": 93.21, "volume": 78516.0}, {"date": "2022-05-02", "close": 90.58, "volume": 112929.0}, {"date": "2022-05-03", "close": 91.48, "volume": 69947.0}, {"date": "2022-05-04", "close": 96.02, "volume": 82117.0}, {"date": "2022-05-05", "close": 93.5, "volume": 77591.0}, {"date": "2022-05-06", "close": 91.64, "volume": 58958.0}, {"date": "2022-05-09", "close": 92.41, "volume": 76637.0}, {"date": "2022-05-10", "close": 91.47, "volume": 95039.0}, {"date": "2022-05-11", "close": 90.81, "volume": 69572.0}, {"date": "2022-05-12", "close": 92.93, "volume": 73625.0}, {"date": "2022-05-13", "close": 96.1, "volume": 116197.0}, {"date": "2022-05-16", "close": 97.03, "volume": 100838.0}, {"date": "2022-05-17", "close": 101.16, "volume": 93248.0}, {"date": "2022-05-18", "close": 98.12, "volume": 119536.0}, {"date": "2022-05-19", "close": 95.46, "volume": 83086.0}, {"date": "2022-05-20", "close": 91.91, "volume": 122564.0}, {"date": "2022-05-23", "close": 94.0, "volume": 63508.0}, {"date": "2022-05-24", "close": 94.18, "volume": 59387.0}, {"date": "2022-05-25", "close": 94.41, "volume": 69357.0}, {"date": "2022-05-26", "close": 97.25, "volume": 46447.0}, {"date": "2022-05-27", "close": 98.41, "volume": 30431.0}, {"date": "2022-05-31", "close": 95.76, "volume": 109819.0}, {"date": "2022-06-01", "close": 97.25, "volume": 51517.0}, {"date": "2022-06-02", "close": 98.95, "volume": 69025.0}, {"date": "2022-06-03", "close": 98.07, "volume": 40883.0}, {"date": "2022-06-06", "close": 99.25, "volume": 59767.0}, {"date": "2022-06-07", "close": 99.0, "volume": 53521.0}, {"date": "2022-06-08", "close": 96.34, "volume": 52255.0}, {"date": "2022-06-09", "close": 95.75, "volume": 40354.0}, {"date": "2022-06-10", "close": 92.33, "volume": 47156.0}, {"date": "2022-06-13", "close": 87.43, "volume": 68455.0}, {"date": "2022-06-14", "close": 87.82, "volume": 84363.0}, {"date": "2022-06-15", "close": 87.5, "volume": 122567.0}, {"date": "2022-06-16", "close": 82.49, "volume": 111968.0}, {"date": "2022-06-17", "close": 83.3, "volume": 203620.0}, {"date": "2022-06-21", "close": 83.15, "volume": 115217.0}, {"date": "2022-06-22", "close": 82.06, "volume": 149093.0}, {"date": "2022-06-23", "close": 80.1, "volume": 138876.0}, {"date": "2022-06-24", "close": 82.95, "volume": 217349.0}, {"date": "2022-06-27", "close": 84.37, "volume": 119992.0}, {"date": "2022-06-28", "close": 83.24, "volume": 59666.0}, {"date": "2022-06-29", "close": 82.15, "volume": 55742.0}, {"date": "2022-06-30", "close": 81.93, "volume": 123195.0}, {"date": "2022-07-01", "close": 81.58, "volume": 189736.0}, {"date": "2022-07-05", "close": 78.64, "volume": 211940.0}, {"date": "2022-07-06", "close": 77.03, "volume": 296642.0}, {"date": "2022-07-07", "close": 79.78, "volume": 118912.0}, {"date": "2022-07-08", "close": 79.53, "volume": 104367.0}, {"date": "2022-07-11", "close": 79.21, "volume": 59858.0}, {"date": "2022-07-12", "close": 79.11, "volume": 67017.0}, {"date": "2022-07-13", "close": 79.75, "volume": 63146.0}, {"date": "2022-07-14", "close": 79.62, "volume": 169659.0}, {"date": "2022-07-15", "close": 81.5, "volume": 67090.0}, {"date": "2022-07-18", "close": 81.94, "volume": 74288.0}, {"date": "2022-07-19", "close": 85.98, "volume": 97160.0}, {"date": "2022-07-20", "close": 87.56, "volume": 103247.0}, {"date": "2022-07-21", "close": 87.91, "volume": 71516.0}, {"date": "2022-07-22", "close": 87.51, "volume": 56579.0}, {"date": "2022-07-25", "close": 88.32, "volume": 47426.0}, {"date": "2022-07-26", "close": 88.29, "volume": 82733.0}, {"date": "2022-07-27", "close": 90.98, "volume": 55680.0}, {"date": "2022-07-28", "close": 91.67, "volume": 57369.0}, {"date": "2022-07-29", "close": 93.48, "volume": 67119.0}, {"date": "2022-08-01", "close": 92.83, "volume": 101856.0}, {"date": "2022-08-02", "close": 95.76, "volume": 88614.0}, {"date": "2022-08-03", "close": 97.45, "volume": 84598.0}, {"date": "2022-08-04", "close": 97.3, "volume": 55255.0}, {"date": "2022-08-05", "close": 98.64, "volume": 58938.0}, {"date": "2022-08-08", "close": 98.2, "volume": 72295.0}, {"date": "2022-08-09", "close": 98.66, "volume": 64295.0}, {"date": "2022-08-10", "close": 101.05, "volume": 82925.0}, {"date": "2022-08-11", "close": 102.68, "volume": 49484.0}, {"date": "2022-08-12", "close": 103.86, "volume": 74918.0}, {"date": "2022-08-15", "close": 103.21, "volume": 64068.0}, {"date": "2022-08-16", "close": 103.61, "volume": 57137.0}, {"date": "2022-08-17", "close": 101.95, "volume": 83183.0}, {"date": "2022-08-18", "close": 103.79, "volume": 93074.0}, {"date": "2022-08-19", "close": 101.85, "volume": 114810.0}, {"date": "2022-08-22", "close": 97.92, "volume": 47802.0}, {"date": "2022-08-23", "close": 98.16, "volume": 47104.0}, {"date": "2022-08-24", "close": 98.72, "volume": 58383.0}, {"date": "2022-08-25", "close": 100.7, "volume": 64041.0}, {"date": "2022-08-26", "close": 95.5, "volume": 67635.0}, {"date": "2022-08-29", "close": 95.38, "volume": 40422.0}, {"date": "2022-08-30", "close": 92.8, "volume": 55092.0}, {"date": "2022-08-31", "close": 90.56, "volume": 45989.0}, {"date": "2022-09-01", "close": 89.48, "volume": 45396.0}, {"date": "2022-09-02", "close": 88.75, "volume": 32644.0}, {"date": "2022-09-06", "close": 88.55, "volume": 97677.0}, {"date": "2022-09-07", "close": 90.62, "volume": 124197.0}, {"date": "2022-09-08", "close": 90.63, "volume": 79852.0}, {"date": "2022-09-09", "close": 91.52, "volume": 43974.0}, {"date": "2022-09-12", "close": 92.85, "volume": 49582.0}, {"date": "2022-09-13", "close": 90.22, "volume": 94773.0}, {"date": "2022-09-14", "close": 90.25, "volume": 115099.0}, {"date": "2022-09-15", "close": 90.51, "volume": 109930.0}, {"date": "2022-09-16", "close": 89.89, "volume": 197445.0}, {"date": "2022-09-19", "close": 92.21, "volume": 76362.0}, {"date": "2022-09-20", "close": 91.92, "volume": 90901.0}, {"date": "2022-09-21", "close": 90.39, "volume": 74509.0}, {"date": "2022-09-22", "close": 88.34, "volume": 76814.0}, {"date": "2022-09-23", "close": 86.46, "volume": 67628.0}, {"date": "2022-09-26", "close": 86.01, "volume": 73838.0}, {"date": "2022-09-27", "close": 85.37, "volume": 50652.0}, {"date": "2022-09-28", "close": 86.58, "volume": 83885.0}, {"date": "2022-09-29", "close": 84.98, "volume": 64484.0}, {"date": "2022-09-30", "close": 84.98, "volume": 99231.0}, {"date": "2022-10-03", "close": 87.27, "volume": 50326.0}, {"date": "2022-10-04", "close": 91.03, "volume": 53369.0}, {"date": "2022-10-05", "close": 90.93, "volume": 59211.0}, {"date": "2022-10-06", "close": 91.09, "volume": 66112.0}, {"date": "2022-10-07", "close": 87.7, "volume": 61167.0}, {"date": "2022-10-10", "close": 88.81, "volume": 36412.0}, {"date": "2022-10-11", "close": 89.26, "volume": 79004.0}, {"date": "2022-10-12", "close": 87.27, "volume": 33195.0}, {"date": "2022-10-13", "close": 90.79, "volume": 54970.0}, {"date": "2022-10-14", "close": 88.55, "volume": 47460.0}, {"date": "2022-10-17", "close": 91.69, "volume": 64168.0}, {"date": "2022-10-18", "close": 95.17, "volume": 79408.0}, {"date": "2022-10-19", "close": 96.45, "volume": 173919.0}, {"date": "2022-10-20", "close": 94.85, "volume": 115985.0}, {"date": "2022-10-21", "close": 98.41, "volume": 105766.0}, {"date": "2022-10-24", "close": 94.76, "volume": 135885.0}, {"date": "2022-10-25", "close": 98.0, "volume": 58423.0}, {"date": "2022-10-26", "close": 100.53, "volume": 98044.0}, {"date": "2022-10-27", "close": 103.48, "volume": 159193.0}, {"date": "2022-10-28", "close": 107.36, "volume": 176491.0}, {"date": "2022-10-31", "close": 106.5, "volume": 186698.0}, {"date": "2022-11-01", "close": 112.31, "volume": 287414.0}, {"date": "2022-11-02", "close": 110.77, "volume": 123481.0}, {"date": "2022-11-03", "close": 118.44, "volume": 232929.0}, {"date": "2022-11-04", "close": 120.88, "volume": 171792.0}, {"date": "2022-11-07", "close": 121.02, "volume": 76553.0}, {"date": "2022-11-08", "close": 120.12, "volume": 80243.0}, {"date": "2022-11-09", "close": 117.34, "volume": 76992.0}, {"date": "2022-11-10", "close": 122.9, "volume": 99989.0}, {"date": "2022-11-11", "close": 121.28, "volume": 74628.0}, {"date": "2022-11-14", "close": 121.73, "volume": 62423.0}, {"date": "2022-11-15", "close": 123.33, "volume": 151462.0}, {"date": "2022-11-16", "close": 121.11, "volume": 103848.0}, {"date": "2022-11-17", "close": 120.5, "volume": 168585.0}, {"date": "2022-11-18", "close": 118.49, "volume": 131151.0}, {"date": "2022-11-21", "close": 118.29, "volume": 225297.0}, {"date": "2022-11-22", "close": 118.6, "volume": 127999.0}, {"date": "2022-11-23", "close": 118.55, "volume": 52356.0}, {"date": "2022-11-25", "close": 119.55, "volume": 24148.0}, {"date": "2022-11-28", "close": 116.22, "volume": 50317.0}, {"date": "2022-11-29", "close": 115.07, "volume": 60634.0}, {"date": "2022-11-30", "close": 118.8, "volume": 124516.0}, {"date": "2022-12-01", "close": 118.83, "volume": 54629.0}, {"date": "2022-12-02", "close": 119.83, "volume": 62364.0}, {"date": "2022-12-05", "close": 115.85, "volume": 93298.0}, {"date": "2022-12-06", "close": 115.24, "volume": 86866.0}, {"date": "2022-12-07", "close": 112.35, "volume": 89996.0}, {"date": "2022-12-08", "close": 112.09, "volume": 73328.0}, {"date": "2022-12-09", "close": 109.79, "volume": 65752.0}, {"date": "2022-12-12", "close": 111.18, "volume": 64338.0}, {"date": "2022-12-13", "close": 111.47, "volume": 88589.0}, {"date": "2022-12-14", "close": 107.94, "volume": 97089.0}, {"date": "2022-12-15", "close": 106.15, "volume": 126750.0}, {"date": "2022-12-16", "close": 105.68, "volume": 895729.0}, {"date": "2022-12-19", "close": 105.71, "volume": 144427.0}, {"date": "2022-12-20", "close": 110.47, "volume": 184946.0}, {"date": "2022-12-21", "close": 113.01, "volume": 133024.0}, {"date": "2022-12-22", "close": 111.49, "volume": 197886.0}, {"date": "2022-12-23", "close": 110.95, "volume": 116668.0}, {"date": "2022-12-27", "close": 111.31, "volume": 89235.0}, {"date": "2022-12-28", "close": 109.25, "volume": 97677.0}, {"date": "2022-12-29", "close": 110.97, "volume": 106477.0}, {"date": "2022-12-30", "close": 108.69, "volume": 69540.0}, {"date": "2023-01-03", "close": 108.65, "volume": 90302.0}, {"date": "2023-01-04", "close": 110.2, "volume": 85992.0}, {"date": "2023-01-05", "close": 108.76, "volume": 37288.0}, {"date": "2023-01-06", "close": 111.72, "volume": 56458.0}, {"date": "2023-01-09", "close": 113.14, "volume": 97221.0}, {"date": "2023-01-10", "close": 115.11, "volume": 97230.0}, {"date": "2023-01-11", "close": 116.25, "volume": 68219.0}, {"date": "2023-01-12", "close": 118.45, "volume": 62050.0}, {"date": "2023-01-13", "close": 117.6, "volume": 66072.0}, {"date": "2023-01-17", "close": 117.15, "volume": 79202.0}, {"date": "2023-01-18", "close": 115.54, "volume": 123394.0}, {"date": "2023-01-19", "close": 111.41, "volume": 74321.0}, {"date": "2023-01-20", "close": 113.73, "volume": 79423.0}, {"date": "2023-01-23", "close": 115.3, "volume": 43665.0}, {"date": "2023-01-24", "close": 117.22, "volume": 35593.0}, {"date": "2023-01-25", "close": 115.2, "volume": 54149.0}, {"date": "2023-01-26", "close": 115.77, "volume": 64492.0}, {"date": "2023-01-27", "close": 115.25, "volume": 77496.0}, {"date": "2023-01-30", "close": 118.1, "volume": 83235.0}, {"date": "2023-01-31", "close": 121.07, "volume": 109141.0}, {"date": "2023-02-01", "close": 119.53, "volume": 132200.0}, {"date": "2023-02-02", "close": 120.37, "volume": 92708.0}, {"date": "2023-02-03", "close": 120.24, "volume": 115274.0}, {"date": "2023-02-06", "close": 118.48, "volume": 72051.0}, {"date": "2023-02-07", "close": 119.29, "volume": 68147.0}, {"date": "2023-02-08", "close": 115.52, "volume": 129237.0}, {"date": "2023-02-09", "close": 114.82, "volume": 64374.0}, {"date": "2023-02-10", "close": 113.86, "volume": 84482.0}, {"date": "2023-02-13", "close": 115.97, "volume": 67972.0}, {"date": "2023-02-14", "close": 116.15, "volume": 62097.0}, {"date": "2023-02-15", "close": 116.49, "volume": 55964.0}, {"date": "2023-02-16", "close": 116.87, "volume": 69831.0}, {"date": "2023-02-17", "close": 119.61, "volume": 89069.0}, {"date": "2023-02-21", "close": 108.05, "volume": 252629.0}, {"date": "2023-02-22", "close": 110.44, "volume": 155958.0}, {"date": "2023-02-23", "close": 109.87, "volume": 143088.0}, {"date": "2023-02-24", "close": 110.06, "volume": 84787.0}, {"date": "2023-02-27", "close": 112.11, "volume": 85139.0}, {"date": "2023-02-28", "close": 107.5, "volume": 163806.0}, {"date": "2023-03-01", "close": 110.1, "volume": 76164.0}, {"date": "2023-03-02", "close": 110.73, "volume": 66837.0}, {"date": "2023-03-03", "close": 111.41, "volume": 59169.0}, {"date": "2023-03-06", "close": 105.57, "volume": 176413.0}, {"date": "2023-03-07", "close": 102.01, "volume": 221278.0}, {"date": "2023-03-08", "close": 101.01, "volume": 196115.0}, {"date": "2023-03-09", "close": 99.09, "volume": 187912.0}, {"date": "2023-03-10", "close": 95.98, "volume": 136568.0}, {"date": "2023-03-13", "close": 92.61, "volume": 98029.0}, {"date": "2023-03-14", "close": 95.64, "volume": 141200.0}, {"date": "2023-03-15", "close": 95.94, "volume": 232973.0}, {"date": "2023-03-16", "close": 97.52, "volume": 138946.0}, {"date": "2023-03-17", "close": 95.67, "volume": 319926.0}, {"date": "2023-03-20", "close": 96.3, "volume": 105080.0}, {"date": "2023-03-21", "close": 99.0, "volume": 115184.0}, {"date": "2023-03-22", "close": 96.43, "volume": 101899.0}, {"date": "2023-03-23", "close": 97.28, "volume": 82918.0}, {"date": "2023-03-24", "close": 97.49, "volume": 126009.0}, {"date": "2023-03-27", "close": 99.41, "volume": 79802.0}, {"date": "2023-03-28", "close": 100.7, "volume": 151879.0}, {"date": "2023-03-29", "close": 101.52, "volume": 64688.0}, {"date": "2023-03-30", "close": 102.11, "volume": 68090.0}, {"date": "2023-03-31", "close": 103.89, "volume": 125380.0}, {"date": "2023-04-03", "close": 103.17, "volume": 65342.0}, {"date": "2023-04-04", "close": 99.63, "volume": 75690.0}, {"date": "2023-04-05", "close": 97.69, "volume": 105048.0}, {"date": "2023-04-06", "close": 96.23, "volume": 91573.0}, {"date": "2023-04-10", "close": 98.2, "volume": 106503.0}, {"date": "2023-04-11", "close": 98.57, "volume": 97743.0}, {"date": "2023-04-12", "close": 98.59, "volume": 67412.0}, {"date": "2023-04-13", "close": 97.83, "volume": 91734.0}, {"date": "2023-04-14", "close": 97.64, "volume": 73178.0}, {"date": "2023-04-17", "close": 99.23, "volume": 47750.0}, {"date": "2023-04-18", "close": 98.21, "volume": 64347.0}, {"date": "2023-04-19", "close": 97.7, "volume": 85670.0}, {"date": "2023-04-20", "close": 97.5, "volume": 132468.0}, {"date": "2023-04-21", "close": 97.73, "volume": 90142.0}, {"date": "2023-04-24", "close": 97.61, "volume": 42172.0}, {"date": "2023-04-25", "close": 95.52, "volume": 69257.0}, {"date": "2023-04-26", "close": 92.3, "volume": 120291.0}, {"date": "2023-04-27", "close": 95.4, "volume": 173356.0}, {"date": "2023-04-28", "close": 94.27, "volume": 102930.0}, {"date": "2023-05-01", "close": 93.74, "volume": 162272.0}, {"date": "2023-05-02", "close": 99.0, "volume": 181010.0}, {"date": "2023-05-03", "close": 100.66, "volume": 132617.0}, {"date": "2023-05-04", "close": 97.08, "volume": 165782.0}, {"date": "2023-05-05", "close": 98.88, "volume": 82732.0}, {"date": "2023-05-08", "close": 95.57, "volume": 107495.0}, {"date": "2023-05-09", "close": 95.41, "volume": 75608.0}, {"date": "2023-05-10", "close": 95.06, "volume": 71781.0}, {"date": "2023-05-11", "close": 94.2, "volume": 72240.0}, {"date": "2023-05-12", "close": 94.22, "volume": 77741.0}, {"date": "2023-05-15", "close": 94.8, "volume": 43277.0}, {"date": "2023-05-16", "close": 93.91, "volume": 67881.0}, {"date": "2023-05-17", "close": 97.47, "volume": 101205.0}, {"date": "2023-05-18", "close": 99.42, "volume": 84619.0}, {"date": "2023-05-19", "close": 99.68, "volume": 138704.0}, {"date": "2023-05-22", "close": 99.93, "volume": 182527.0}, {"date": "2023-05-23", "close": 100.46, "volume": 148784.0}, {"date": "2023-05-24", "close": 99.65, "volume": 150976.0}, {"date": "2023-05-25", "close": 102.92, "volume": 105908.0}, {"date": "2023-05-26", "close": 104.73, "volume": 125728.0}, {"date": "2023-05-30", "close": 103.5, "volume": 103858.0}, {"date": "2023-05-31", "close": 101.08, "volume": 169631.0}, {"date": "2023-06-01", "close": 101.96, "volume": 124113.0}, {"date": "2023-06-02", "close": 108.75, "volume": 100968.0}, {"date": "2023-06-05", "close": 107.05, "volume": 197705.0}, {"date": "2023-06-06", "close": 112.57, "volume": 196098.0}, {"date": "2023-06-07", "close": 118.14, "volume": 170679.0}, {"date": "2023-06-08", "close": 119.25, "volume": 143136.0}, {"date": "2023-06-09", "close": 118.93, "volume": 128007.0}, {"date": "2023-06-12", "close": 119.77, "volume": 125966.0}, {"date": "2023-06-13", "close": 124.54, "volume": 196175.0}, {"date": "2023-06-14", "close": 125.72, "volume": 227640.0}, {"date": "2023-06-15", "close": 126.62, "volume": 176013.0}, {"date": "2023-06-16", "close": 128.29, "volume": 509609.0}, {"date": "2023-06-20", "close": 126.18, "volume": 257908.0}, {"date": "2023-06-21", "close": 126.62, "volume": 148759.0}, {"date": "2023-06-22", "close": 126.65, "volume": 168319.0}, {"date": "2023-06-23", "close": 125.81, "volume": 316531.0}, {"date": "2023-06-26", "close": 127.95, "volume": 117868.0}, {"date": "2023-06-27", "close": 127.71, "volume": 76605.0}, {"date": "2023-06-28", "close": 129.54, "volume": 130040.0}, {"date": "2023-06-29", "close": 133.56, "volume": 146597.0}, {"date": "2023-06-30", "close": 133.53, "volume": 157549.0}, {"date": "2023-07-03", "close": 134.11, "volume": 56182.0}, {"date": "2023-07-05", "close": 133.62, "volume": 116960.0}, {"date": "2023-07-06", "close": 132.79, "volume": 93386.0}, {"date": "2023-07-07", "close": 132.52, "volume": 105487.0}, {"date": "2023-07-10", "close": 134.55, "volume": 87964.0}, {"date": "2023-07-11", "close": 134.99, "volume": 65841.0}, {"date": "2023-07-12", "close": 137.38, "volume": 118599.0}, {"date": "2023-07-13", "close": 138.99, "volume": 94661.0}, {"date": "2023-07-14", "close": 139.02, "volume": 76751.0}, {"date": "2023-07-17", "close": 140.96, "volume": 140325.0}, {"date": "2023-07-18", "close": 143.35, "volume": 75960.0}, {"date": "2023-07-19", "close": 142.36, "volume": 110042.0}, {"date": "2023-07-20", "close": 141.75, "volume": 91924.0}, {"date": "2023-07-21", "close": 137.15, "volume": 68000.0}, {"date": "2023-07-24", "close": 137.1, "volume": 86517.0}, {"date": "2023-07-25", "close": 137.56, "volume": 60234.0}, {"date": "2023-07-26", "close": 136.36, "volume": 72586.0}, {"date": "2023-07-27", "close": 136.36, "volume": 76956.0}, {"date": "2023-07-28", "close": 136.53, "volume": 40456.0}, {"date": "2023-07-31", "close": 138.78, "volume": 45634.0}, {"date": "2023-08-01", "close": 140.36, "volume": 60452.0}, {"date": "2023-08-02", "close": 138.97, "volume": 50875.0}, {"date": "2023-08-03", "close": 138.05, "volume": 39028.0}, {"date": "2023-08-04", "close": 136.85, "volume": 72450.0}, {"date": "2023-08-07", "close": 137.97, "volume": 97905.0}, {"date": "2023-08-08", "close": 126.01, "volume": 189785.0}, {"date": "2023-08-09", "close": 131.8, "volume": 120202.0}, {"date": "2023-08-10", "close": 133.98, "volume": 109467.0}, {"date": "2023-08-11", "close": 134.13, "volume": 112427.0}, {"date": "2023-08-14", "close": 131.73, "volume": 78319.0}, {"date": "2023-08-15", "close": 130.92, "volume": 42903.0}, {"date": "2023-08-16", "close": 130.55, "volume": 50900.0}, {"date": "2023-08-17", "close": 128.25, "volume": 53378.0}, {"date": "2023-08-18", "close": 126.06, "volume": 105749.0}, {"date": "2023-08-21", "close": 127.1, "volume": 69979.0}, {"date": "2023-08-22", "close": 127.59, "volume": 55956.0}, {"date": "2023-08-23", "close": 129.42, "volume": 55998.0}, {"date": "2023-08-24", "close": 130.08, "volume": 78074.0}, {"date": "2023-08-25", "close": 131.7, "volume": 45284.0}, {"date": "2023-08-28", "close": 133.01, "volume": 39026.0}, {"date": "2023-08-29", "close": 134.16, "volume": 49167.0}, {"date": "2023-08-30", "close": 136.36, "volume": 46695.0}, {"date": "2023-08-31", "close": 136.39, "volume": 61385.0}, {"date": "2023-09-01", "close": 137.59, "volume": 53499.0}, {"date": "2023-09-05", "close": 129.13, "volume": 90742.0}, {"date": "2023-09-06", "close": 128.67, "volume": 76524.0}, {"date": "2023-09-07", "close": 124.99, "volume": 91846.0}, {"date": "2023-09-08", "close": 124.51, "volume": 59438.0}, {"date": "2023-09-11", "close": 126.39, "volume": 84412.0}, {"date": "2023-09-12", "close": 125.51, "volume": 47051.0}, {"date": "2023-09-13", "close": 123.9, "volume": 72760.0}, {"date": "2023-09-14", "close": 126.55, "volume": 78259.0}, {"date": "2023-09-15", "close": 126.15, "volume": 275244.0}, {"date": "2023-09-18", "close": 124.4, "volume": 61803.0}, {"date": "2023-09-19", "close": 125.83, "volume": 66956.0}, {"date": "2023-09-20", "close": 121.05, "volume": 80384.0}, {"date": "2023-09-21", "close": 121.87, "volume": 55931.0}, {"date": "2023-09-22", "close": 120.62, "volume": 64928.0}, {"date": "2023-09-25", "close": 120.66, "volume": 52090.0}, {"date": "2023-09-26", "close": 120.23, "volume": 96734.0}, {"date": "2023-09-27", "close": 123.3, "volume": 63155.0}, {"date": "2023-09-28", "close": 123.46, "volume": 111907.0}, {"date": "2023-09-29", "close": 121.19, "volume": 79928.0}, {"date": "2023-10-02", "close": 121.86, "volume": 84259.0}, {"date": "2023-10-03", "close": 119.29, "volume": 52641.0}, {"date": "2023-10-04", "close": 121.57, "volume": 49637.0}, {"date": "2023-10-05", "close": 121.58, "volume": 67977.0}, {"date": "2023-10-06", "close": 122.44, "volume": 58716.0}, {"date": "2023-10-09", "close": 123.73, "volume": 35278.0}, {"date": "2023-10-10", "close": 123.12, "volume": 38306.0}, {"date": "2023-10-11", "close": 124.36, "volume": 38352.0}, {"date": "2023-10-12", "close": 124.5, "volume": 50522.0}, {"date": "2023-10-13", "close": 122.61, "volume": 71931.0}, {"date": "2023-10-16", "close": 125.16, "volume": 77428.0}, {"date": "2023-10-17", "close": 126.43, "volume": 94082.0}, {"date": "2023-10-18", "close": 121.09, "volume": 84835.0}, {"date": "2023-10-19", "close": 118.54, "volume": 117378.0}, {"date": "2023-10-20", "close": 116.55, "volume": 118505.0}, {"date": "2023-10-23", "close": 117.03, "volume": 79164.0}, {"date": "2023-10-24", "close": 117.95, "volume": 50271.0}, {"date": "2023-10-25", "close": 116.67, "volume": 75713.0}, {"date": "2023-10-26", "close": 116.94, "volume": 80888.0}, {"date": "2023-10-27", "close": 114.4, "volume": 70601.0}, {"date": "2023-10-30", "close": 115.04, "volume": 70513.0}, {"date": "2023-10-31", "close": 111.06, "volume": 145410.0}, {"date": "2023-11-01", "close": 116.6, "volume": 123174.0}, {"date": "2023-11-02", "close": 116.11, "volume": 77592.0}, {"date": "2023-11-03", "close": 118.66, "volume": 72155.0}, {"date": "2023-11-06", "close": 120.36, "volume": 62268.0}, {"date": "2023-11-07", "close": 118.11, "volume": 52667.0}, {"date": "2023-11-08", "close": 117.2, "volume": 44002.0}, {"date": "2023-11-09", "close": 120.09, "volume": 101583.0}, {"date": "2023-11-10", "close": 120.15, "volume": 78954.0}, {"date": "2023-11-13", "close": 123.73, "volume": 67802.0}, {"date": "2023-11-14", "close": 129.28, "volume": 83867.0}, {"date": "2023-11-15", "close": 126.79, "volume": 83139.0}, {"date": "2023-11-16", "close": 124.08, "volume": 76040.0}, {"date": "2023-11-17", "close": 125.3, "volume": 67360.0}, {"date": "2023-11-20", "close": 126.38, "volume": 71752.0}, {"date": "2023-11-21", "close": 127.49, "volume": 94260.0}, {"date": "2023-11-22", "close": 128.55, "volume": 82611.0}, {"date": "2023-11-24", "close": 128.45, "volume": 23989.0}, {"date": "2023-11-27", "close": 128.75, "volume": 54495.0}, {"date": "2023-11-28", "close": 127.75, "volume": 89400.0}, {"date": "2023-11-29", "close": 128.51, "volume": 89039.0}, {"date": "2023-11-30", "close": 128.43, "volume": 95107.0}, {"date": "2023-12-01", "close": 131.59, "volume": 92977.0}, {"date": "2023-12-04", "close": 133.16, "volume": 78938.0}, {"date": "2023-12-05", "close": 132.0, "volume": 93453.0}, {"date": "2023-12-06", "close": 130.55, "volume": 73486.0}, {"date": "2023-12-07", "close": 134.77, "volume": 151214.0}, {"date": "2023-12-08", "close": 135.16, "volume": 82513.0}, {"date": "2023-12-11", "close": 137.5, "volume": 107373.0}, {"date": "2023-12-12", "close": 135.91, "volume": 72060.0}, {"date": "2023-12-13", "close": 140.49, "volume": 129876.0}, {"date": "2023-12-14", "close": 146.69, "volume": 138448.0}, {"date": "2023-12-15", "close": 150.5, "volume": 536274.0}, {"date": "2023-12-18", "close": 151.01, "volume": 148484.0}, {"date": "2023-12-19", "close": 152.12, "volume": 122213.0}, {"date": "2023-12-20", "close": 152.09, "volume": 110951.0}, {"date": "2023-12-21", "close": 153.73, "volume": 88766.0}, {"date": "2023-12-22", "close": 155.3, "volume": 41484.0}, {"date": "2023-12-26", "close": 158.87, "volume": 54314.0}, {"date": "2023-12-27", "close": 160.12, "volume": 60317.0}, {"date": "2023-12-28", "close": 158.91, "volume": 68325.0}, {"date": "2023-12-29", "close": 156.74, "volume": 59080.0}, {"date": "2024-01-02", "close": 155.77, "volume": 135205.0}, {"date": "2024-01-03", "close": 150.15, "volume": 88507.0}, {"date": "2024-01-04", "close": 149.23, "volume": 69415.0}, {"date": "2024-01-05", "close": 144.71, "volume": 101805.0}, {"date": "2024-01-08", "close": 144.72, "volume": 98905.0}, {"date": "2024-01-09", "close": 143.06, "volume": 82752.0}, {"date": "2024-01-10", "close": 143.37, "volume": 66841.0}, {"date": "2024-01-11", "close": 144.61, "volume": 72854.0}, {"date": "2024-01-12", "close": 144.0, "volume": 58457.0}, {"date": "2024-01-16", "close": 143.62, "volume": 71823.0}, {"date": "2024-01-17", "close": 143.37, "volume": 68787.0}, {"date": "2024-01-18", "close": 150.53, "volume": 153813.0}, {"date": "2024-01-19", "close": 149.85, "volume": 104204.0}, {"date": "2024-01-22", "close": 153.6, "volume": 102121.0}, {"date": "2024-01-23", "close": 154.34, "volume": 86559.0}, {"date": "2024-01-24", "close": 155.31, "volume": 88732.0}, {"date": "2024-01-25", "close": 158.85, "volume": 79105.0}, {"date": "2024-01-26", "close": 157.99, "volume": 63143.0}, {"date": "2024-01-29", "close": 156.32, "volume": 86566.0}, {"date": "2024-01-30", "close": 155.34, "volume": 61199.0}, {"date": "2024-01-31", "close": 149.38, "volume": 68221.0}, {"date": "2024-02-01", "close": 155.67, "volume": 68481.0}, {"date": "2024-02-02", "close": 157.63, "volume": 125743.0}, {"date": "2024-02-05", "close": 155.13, "volume": 56565.0}, {"date": "2024-02-06", "close": 156.08, "volume": 61825.0}, {"date": "2024-02-07", "close": 153.93, "volume": 100046.0}, {"date": "2024-02-08", "close": 157.14, "volume": 58255.0}, {"date": "2024-02-09", "close": 159.07, "volume": 55028.0}, {"date": "2024-02-12", "close": 162.85, "volume": 94919.0}, {"date": "2024-02-13", "close": 155.62, "volume": 111331.0}, {"date": "2024-02-14", "close": 158.55, "volume": 77542.0}, {"date": "2024-02-15", "close": 164.91, "volume": 119262.0}, {"date": "2024-02-16", "close": 165.51, "volume": 130410.0}, {"date": "2024-02-20", "close": 151.04, "volume": 360787.0}, {"date": "2024-02-21", "close": 155.65, "volume": 131168.0}, {"date": "2024-02-22", "close": 157.05, "volume": 115435.0}, {"date": "2024-02-23", "close": 158.6, "volume": 91240.0}, {"date": "2024-02-26", "close": 158.77, "volume": 60900.0}, {"date": "2024-02-27", "close": 156.2, "volume": 69646.0}, {"date": "2024-02-28", "close": 159.14, "volume": 85566.0}, {"date": "2024-02-29", "close": 155.82, "volume": 96046.0}, {"date": "2024-03-01", "close": 155.52, "volume": 91556.0}, {"date": "2024-03-04", "close": 153.16, "volume": 81004.0}, {"date": "2024-03-05", "close": 150.67, "volume": 93851.0}, {"date": "2024-03-06", "close": 152.62, "volume": 126429.0}, {"date": "2024-03-07", "close": 154.78, "volume": 81712.0}, {"date": "2024-03-08", "close": 161.39, "volume": 162674.0}, {"date": "2024-03-11", "close": 156.16, "volume": 82540.0}, {"date": "2024-03-12", "close": 157.83, "volume": 65188.0}, {"date": "2024-03-13", "close": 157.31, "volume": 86836.0}, {"date": "2024-03-14", "close": 154.9, "volume": 140749.0}, {"date": "2024-03-15", "close": 156.05, "volume": 189265.0}, {"date": "2024-03-18", "close": 154.71, "volume": 76790.0}, {"date": "2024-03-19", "close": 155.71, "volume": 54460.0}, {"date": "2024-03-20", "close": 159.77, "volume": 60653.0}, {"date": "2024-03-21", "close": 164.84, "volume": 82949.0}, {"date": "2024-03-22", "close": 162.14, "volume": 64619.0}, {"date": "2024-03-25", "close": 159.97, "volume": 72663.0}, {"date": "2024-03-26", "close": 160.47, "volume": 57752.0}, {"date": "2024-03-27", "close": 167.05, "volume": 101114.0}, {"date": "2024-03-28", "close": 168.77, "volume": 125595.0}, {"date": "2024-04-01", "close": 165.04, "volume": 67872.0}, {"date": "2024-04-02", "close": 163.37, "volume": 207542.0}, {"date": "2024-04-03", "close": 166.28, "volume": 84853.0}, {"date": "2024-04-04", "close": 168.0, "volume": 163255.0}, {"date": "2024-04-05", "close": 169.63, "volume": 100678.0}, {"date": "2024-04-08", "close": 166.27, "volume": 63867.0}, {"date": "2024-04-09", "close": 165.52, "volume": 82533.0}, {"date": "2024-04-10", "close": 160.26, "volume": 84948.0}, {"date": "2024-04-11", "close": 159.97, "volume": 104698.0}, {"date": "2024-04-12", "close": 157.43, "volume": 64218.0}, {"date": "2024-04-15", "close": 157.4, "volume": 59001.0}, {"date": "2024-04-16", "close": 155.05, "volume": 97661.0}, {"date": "2024-04-17", "close": 152.03, "volume": 111891.0}, {"date": "2024-04-18", "close": 149.26, "volume": 90442.0}, {"date": "2024-04-19", "close": 149.02, "volume": 108923.0}, {"date": "2024-04-22", "close": 148.63, "volume": 163312.0}, {"date": "2024-04-23", "close": 151.31, "volume": 135024.0}, {"date": "2024-04-24", "close": 151.03, "volume": 118201.0}, {"date": "2024-04-25", "close": 149.38, "volume": 87771.0}, {"date": "2024-04-26", "close": 150.64, "volume": 117382.0}, {"date": "2024-04-29", "close": 151.9, "volume": 126146.0}, {"date": "2024-04-30", "close": 150.13, "volume": 95889.0}, {"date": "2024-05-01", "close": 149.12, "volume": 70031.0}, {"date": "2024-05-02", "close": 152.5, "volume": 86589.0}, {"date": "2024-05-03", "close": 152.0, "volume": 56454.0}, {"date": "2024-05-06", "close": 153.48, "volume": 94329.0}, {"date": "2024-05-07", "close": 145.33, "volume": 278290.0}, {"date": "2024-05-08", "close": 147.28, "volume": 121209.0}, {"date": "2024-05-09", "close": 148.74, "volume": 93653.0}, {"date": "2024-05-10", "close": 152.06, "volume": 119878.0}, {"date": "2024-05-13", "close": 147.98, "volume": 93398.0}, {"date": "2024-05-14", "close": 148.74, "volume": 71311.0}, {"date": "2024-05-15", "close": 153.6, "volume": 118041.0}, {"date": "2024-05-16", "close": 149.51, "volume": 116108.0}, {"date": "2024-05-17", "close": 150.26, "volume": 67723.0}, {"date": "2024-05-20", "close": 150.75, "volume": 86936.0}, {"date": "2024-05-21", "close": 149.66, "volume": 79887.0}, {"date": "2024-05-22", "close": 149.32, "volume": 185632.0}, {"date": "2024-05-23", "close": 146.59, "volume": 81226.0}, {"date": "2024-05-24", "close": 147.95, "volume": 63911.0}, {"date": "2024-05-28", "close": 146.83, "volume": 73543.0}, {"date": "2024-05-29", "close": 144.83, "volume": 99053.0}, {"date": "2024-05-30", "close": 147.57, "volume": 144963.0}, {"date": "2024-05-31", "close": 153.26, "volume": 191812.0}, {"date": "2024-06-03", "close": 150.57, "volume": 124466.0}, {"date": "2024-06-04", "close": 148.65, "volume": 74759.0}, {"date": "2024-06-05", "close": 151.85, "volume": 82421.0}, {"date": "2024-06-06", "close": 151.4, "volume": 109345.0}, {"date": "2024-06-07", "close": 148.73, "volume": 67081.0}, {"date": "2024-06-10", "close": 147.16, "volume": 143333.0}, {"date": "2024-06-11", "close": 145.68, "volume": 110406.0}, {"date": "2024-06-12", "close": 149.02, "volume": 120986.0}, {"date": "2024-06-13", "close": 149.04, "volume": 84087.0}, {"date": "2024-06-14", "close": 144.72, "volume": 77532.0}, {"date": "2024-06-17", "close": 147.6, "volume": 81014.0}, {"date": "2024-06-18", "close": 148.85, "volume": 70049.0}, {"date": "2024-06-20", "close": 146.91, "volume": 66313.0}, {"date": "2024-06-21", "close": 144.87, "volume": 294790.0}, {"date": "2024-06-24", "close": 146.28, "volume": 82942.0}, {"date": "2024-06-25", "close": 143.92, "volume": 87269.0}, {"date": "2024-06-26", "close": 143.25, "volume": 78861.0}, {"date": "2024-06-27", "close": 144.35, "volume": 61781.0}, {"date": "2024-06-28", "close": 145.57, "volume": 369816.0}, {"date": "2024-07-01", "close": 141.73, "volume": 109721.0}, {"date": "2024-07-02", "close": 143.53, "volume": 52492.0}, {"date": "2024-07-03", "close": 144.76, "volume": 29287.0}, {"date": "2024-07-05", "close": 143.4, "volume": 44127.0}, {"date": "2024-07-08", "close": 144.85, "volume": 41293.0}, {"date": "2024-07-09", "close": 143.26, "volume": 41950.0}, {"date": "2024-07-10", "close": 146.7, "volume": 40520.0}, {"date": "2024-07-11", "close": 153.17, "volume": 78025.0}, {"date": "2024-07-12", "close": 154.9, "volume": 67040.0}, {"date": "2024-07-15", "close": 159.51, "volume": 97635.0}, {"date": "2024-07-16", "close": 170.04, "volume": 141350.0}, {"date": "2024-07-17", "close": 167.26, "volume": 104044.0}, {"date": "2024-07-18", "close": 161.99, "volume": 155482.0}, {"date": "2024-07-19", "close": 162.09, "volume": 83327.0}, {"date": "2024-07-22", "close": 165.12, "volume": 87265.0}, {"date": "2024-07-23", "close": 170.84, "volume": 82280.0}, {"date": "2024-07-24", "close": 163.72, "volume": 137288.0}, {"date": "2024-07-25", "close": 167.18, "volume": 96626.0}, {"date": "2024-07-26", "close": 171.51, "volume": 56908.0}, {"date": "2024-07-29", "close": 170.53, "volume": 80325.0}, {"date": "2024-07-30", "close": 168.94, "volume": 61085.0}, {"date": "2024-07-31", "close": 170.94, "volume": 111419.0}, {"date": "2024-08-01", "close": 162.74, "volume": 91096.0}, {"date": "2024-08-02", "close": 153.37, "volume": 118782.0}, {"date": "2024-08-05", "close": 146.02, "volume": 213187.0}, {"date": "2024-08-06", "close": 152.39, "volume": 156447.0}, {"date": "2024-08-07", "close": 147.67, "volume": 170768.0}, {"date": "2024-08-08", "close": 151.18, "volume": 104496.0}, {"date": "2024-08-09", "close": 149.48, "volume": 91004.0}, {"date": "2024-08-12", "close": 146.5, "volume": 60936.0}, {"date": "2024-08-13", "close": 151.46, "volume": 73466.0}, {"date": "2024-08-14", "close": 150.94, "volume": 56550.0}, {"date": "2024-08-15", "close": 153.37, "volume": 63084.0}, {"date": "2024-08-16", "close": 152.8, "volume": 67461.0}, {"date": "2024-08-19", "close": 154.49, "volume": 70817.0}, {"date": "2024-08-20", "close": 152.58, "volume": 47977.0}, {"date": "2024-08-21", "close": 156.28, "volume": 41042.0}, {"date": "2024-08-22", "close": 154.67, "volume": 52912.0}, {"date": "2024-08-23", "close": 160.34, "volume": 80873.0}, {"date": "2024-08-26", "close": 160.01, "volume": 56472.0}, {"date": "2024-08-27", "close": 157.79, "volume": 53422.0}, {"date": "2024-08-28", "close": 157.85, "volume": 54892.0}, {"date": "2024-08-29", "close": 158.92, "volume": 58348.0}, {"date": "2024-08-30", "close": 160.83, "volume": 64891.0}, {"date": "2024-09-03", "close": 151.25, "volume": 74164.0}, {"date": "2024-09-04", "close": 147.98, "volume": 102014.0}, {"date": "2024-09-05", "close": 147.92, "volume": 70491.0}, {"date": "2024-09-06", "close": 145.47, "volume": 83373.0}, {"date": "2024-09-09", "close": 145.53, "volume": 119913.0}, {"date": "2024-09-10", "close": 145.64, "volume": 72059.0}, {"date": "2024-09-11", "close": 146.62, "volume": 73110.0}, {"date": "2024-09-12", "close": 148.62, "volume": 42607.0}, {"date": "2024-09-13", "close": 153.68, "volume": 70244.0}, {"date": "2024-09-16", "close": 154.57, "volume": 63509.0}, {"date": "2024-09-17", "close": 157.17, "volume": 108752.0}, {"date": "2024-09-18", "close": 156.77, "volume": 85066.0}, {"date": "2024-09-19", "close": 162.36, "volume": 76958.0}, {"date": "2024-09-20", "close": 159.34, "volume": 337064.0}, {"date": "2024-09-23", "close": 158.57, "volume": 65687.0}, {"date": "2024-09-24", "close": 159.64, "volume": 41061.0}, {"date": "2024-09-25", "close": 158.07, "volume": 57558.0}, {"date": "2024-09-26", "close": 160.83, "volume": 71634.0}, {"date": "2024-09-27", "close": 161.8, "volume": 73415.0}, {"date": "2024-09-30", "close": 162.18, "volume": 63973.0}, {"date": "2024-10-01", "close": 158.45, "volume": 67297.0}, {"date": "2024-10-02", "close": 158.97, "volume": 75541.0}, {"date": "2024-10-03", "close": 155.98, "volume": 57135.0}, {"date": "2024-10-04", "close": 157.85, "volume": 47781.0}, {"date": "2024-10-07", "close": 161.14, "volume": 70514.0}, {"date": "2024-10-08", "close": 160.47, "volume": 63753.0}, {"date": "2024-10-09", "close": 161.72, "volume": 56348.0}, {"date": "2024-10-10", "close": 158.0, "volume": 68148.0}, {"date": "2024-10-11", "close": 161.67, "volume": 55609.0}, {"date": "2024-10-14", "close": 161.2, "volume": 56225.0}, {"date": "2024-10-15", "close": 153.42, "volume": 198693.0}, {"date": "2024-10-16", "close": 157.03, "volume": 147183.0}, {"date": "2024-10-17", "close": 158.17, "volume": 53274.0}, {"date": "2024-10-18", "close": 156.38, "volume": 57728.0}, {"date": "2024-10-21", "close": 152.47, "volume": 61966.0}, {"date": "2024-10-22", "close": 149.36, "volume": 75604.0}, {"date": "2024-10-23", "close": 148.75, "volume": 56766.0}, {"date": "2024-10-24", "close": 149.29, "volume": 59483.0}, {"date": "2024-10-25", "close": 148.86, "volume": 31613.0}, {"date": "2024-10-28", "close": 149.37, "volume": 56387.0}, {"date": "2024-10-29", "close": 149.29, "volume": 82051.0}, {"date": "2024-10-30", "close": 147.99, "volume": 105793.0}, {"date": "2024-10-31", "close": 145.61, "volume": 82344.0}, {"date": "2024-11-01", "close": 147.32, "volume": 92641.0}, {"date": "2024-11-04", "close": 146.64, "volume": 210729.0}, {"date": "2024-11-05", "close": 148.75, "volume": 208137.0}, {"date": "2024-11-06", "close": 165.85, "volume": 258266.0}, {"date": "2024-11-07", "close": 163.54, "volume": 116004.0}, {"date": "2024-11-08", "close": 163.56, "volume": 128582.0}, {"date": "2024-11-11", "close": 166.0, "volume": 103229.0}, {"date": "2024-11-12", "close": 163.24, "volume": 91248.0}, {"date": "2024-11-13", "close": 162.67, "volume": 58027.0}, {"date": "2024-11-14", "close": 163.64, "volume": 92256.0}, {"date": "2024-11-15", "close": 165.78, "volume": 167478.0}, {"date": "2024-11-18", "close": 170.01, "volume": 116305.0}, {"date": "2024-11-19", "close": 173.5, "volume": 166928.0}, {"date": "2024-11-20", "close": 174.34, "volume": 186173.0}, {"date": "2024-11-21", "close": 180.13, "volume": 91142.0}, {"date": "2024-11-22", "close": 184.22, "volume": 178294.0}, {"date": "2024-11-25", "close": 189.03, "volume": 149187.0}, {"date": "2024-11-26", "close": 187.65, "volume": 118521.0}, {"date": "2024-11-27", "close": 188.02, "volume": 106433.0}, {"date": "2024-11-29", "close": 189.1, "volume": 80180.0}, {"date": "2024-12-02", "close": 193.94, "volume": 160551.0}, {"date": "2024-12-03", "close": 191.63, "volume": 181570.0}, {"date": "2024-12-04", "close": 194.5, "volume": 118018.0}, {"date": "2024-12-05", "close": 195.16, "volume": 229153.0}, {"date": "2024-12-06", "close": 193.0, "volume": 405111.0}, {"date": "2024-12-09", "close": 194.29, "volume": 134302.0}, {"date": "2024-12-10", "close": 188.97, "volume": 115560.0}, {"date": "2024-12-11", "close": 190.47, "volume": 111651.0}, {"date": "2024-12-12", "close": 190.76, "volume": 86793.0}, {"date": "2024-12-13", "close": 189.31, "volume": 93663.0}, {"date": "2024-12-16", "close": 191.14, "volume": 94595.0}, {"date": "2024-12-17", "close": 187.2, "volume": 103704.0}, {"date": "2024-12-18", "close": 175.86, "volume": 195959.0}, {"date": "2024-12-19", "close": 175.4, "volume": 108633.0}, {"date": "2024-12-20", "close": 173.22, "volume": 303756.0}, {"date": "2024-12-23", "close": 170.87, "volume": 95422.0}, {"date": "2024-12-24", "close": 174.73, "volume": 30704.0}, {"date": "2024-12-26", "close": 176.09, "volume": 50115.0}, {"date": "2024-12-27", "close": 173.54, "volume": 72782.0}, {"date": "2024-12-30", "close": 172.3, "volume": 51889.0}, {"date": "2024-12-31", "close": 172.45, "volume": 56628.0}, {"date": "2025-01-02", "close": 169.17, "volume": 53013.0}, {"date": "2025-01-03", "close": 170.9, "volume": 67062.0}, {"date": "2025-01-06", "close": 169.84, "volume": 66618.0}, {"date": "2025-01-07", "close": 168.5, "volume": 103280.0}, {"date": "2025-01-08", "close": 164.68, "volume": 113807.0}, {"date": "2025-01-10", "close": 161.21, "volume": 135358.0}, {"date": "2025-01-13", "close": 163.53, "volume": 93476.0}, {"date": "2025-01-14", "close": 166.69, "volume": 91058.0}, {"date": "2025-01-15", "close": 168.35, "volume": 95564.0}, {"date": "2025-01-16", "close": 171.23, "volume": 82582.0}, {"date": "2025-01-17", "close": 173.4, "volume": 61396.0}, {"date": "2025-01-21", "close": 176.35, "volume": 56664.0}, {"date": "2025-01-22", "close": 178.04, "volume": 86332.0}, {"date": "2025-01-23", "close": 178.45, "volume": 89235.0}, {"date": "2025-01-24", "close": 179.34, "volume": 82965.0}, {"date": "2025-01-27", "close": 177.83, "volume": 165061.0}, {"date": "2025-01-28", "close": 181.64, "volume": 93990.0}, {"date": "2025-01-29", "close": 182.9, "volume": 153871.0}, {"date": "2025-01-30", "close": 186.74, "volume": 85828.0}, {"date": "2025-01-31", "close": 185.7, "volume": 127062.0}, {"date": "2025-02-03", "close": 183.5, "volume": 87506.0}, {"date": "2025-02-04", "close": 184.77, "volume": 84936.0}, {"date": "2025-02-05", "close": 188.09, "volume": 63403.0}, {"date": "2025-02-06", "close": 190.04, "volume": 155105.0}, {"date": "2025-02-07", "close": 188.13, "volume": 79783.0}, {"date": "2025-02-10", "close": 192.1, "volume": 76671.0}, {"date": "2025-02-11", "close": 191.4, "volume": 106917.0}, {"date": "2025-02-12", "close": 187.49, "volume": 170785.0}, {"date": "2025-02-13", "close": 190.43, "volume": 103639.0}, {"date": "2025-02-14", "close": 192.96, "volume": 67805.0}, {"date": "2025-02-18", "close": 195.4, "volume": 138169.0}, {"date": "2025-02-19", "close": 207.46, "volume": 293695.0}, {"date": "2025-02-20", "close": 206.88, "volume": 143294.0}, {"date": "2025-02-21", "close": 200.29, "volume": 163903.0}, {"date": "2025-02-24", "close": 198.49, "volume": 106834.0}, {"date": "2025-02-25", "close": 199.78, "volume": 130614.0}, {"date": "2025-02-26", "close": 195.24, "volume": 140685.0}, {"date": "2025-02-27", "close": 186.0, "volume": 142066.0}, {"date": "2025-02-28", "close": 182.08, "volume": 245883.0}, {"date": "2025-03-03", "close": 178.07, "volume": 151540.0}, {"date": "2025-03-04", "close": 174.75, "volume": 136699.0}, {"date": "2025-03-05", "close": 177.44, "volume": 98513.0}, {"date": "2025-03-06", "close": 175.49, "volume": 93632.0}, {"date": "2025-03-07", "close": 176.72, "volume": 113043.0}, {"date": "2025-03-10", "close": 169.23, "volume": 106180.0}, {"date": "2025-03-11", "close": 170.15, "volume": 138483.0}, {"date": "2025-03-12", "close": 170.47, "volume": 158719.0}, {"date": "2025-03-13", "close": 169.38, "volume": 169850.0}, {"date": "2025-03-14", "close": 175.66, "volume": 108506.0}, {"date": "2025-03-17", "close": 178.04, "volume": 122043.0}, {"date": "2025-03-18", "close": 172.03, "volume": 222295.0}, {"date": "2025-03-19", "close": 175.76, "volume": 80436.0}, {"date": "2025-03-20", "close": 173.97, "volume": 72064.0}, {"date": "2025-03-21", "close": 172.26, "volume": 237435.0}, {"date": "2025-03-24", "close": 179.88, "volume": 76312.0}, {"date": "2025-03-25", "close": 179.48, "volume": 113874.0}, {"date": "2025-03-26", "close": 174.37, "volume": 78491.0}, {"date": "2025-03-27", "close": 174.49, "volume": 122360.0}, {"date": "2025-03-28", "close": 163.24, "volume": 119100.0}, {"date": "2025-03-31", "close": 161.79, "volume": 444824.0}, {"date": "2025-04-01", "close": 159.87, "volume": 118918.0}, {"date": "2025-04-02", "close": 164.92, "volume": 118462.0}, {"date": "2025-04-03", "close": 148.98, "volume": 187688.0}, {"date": "2025-04-04", "close": 142.79, "volume": 211136.0}, {"date": "2025-04-07", "close": 141.92, "volume": 170762.0}, {"date": "2025-04-08", "close": 137.27, "volume": 158265.0}, {"date": "2025-04-09", "close": 155.0, "volume": 217501.0}, {"date": "2025-04-10", "close": 145.82, "volume": 120946.0}, {"date": "2025-04-11", "close": 147.11, "volume": 87637.0}, {"date": "2025-04-14", "close": 146.47, "volume": 107681.0}, {"date": "2025-04-15", "close": 147.22, "volume": 110006.0}, {"date": "2025-04-16", "close": 143.63, "volume": 125141.0}, {"date": "2025-04-17", "close": 144.28, "volume": 135982.0}, {"date": "2025-04-21", "close": 137.38, "volume": 104806.0}, {"date": "2025-04-22", "close": 141.15, "volume": 93340.0}, {"date": "2025-04-23", "close": 145.38, "volume": 196178.0}, {"date": "2025-04-24", "close": 149.1, "volume": 438435.0}, {"date": "2025-04-25", "close": 149.15, "volume": 106621.0}, {"date": "2025-04-28", "close": 150.94, "volume": 102476.0}, {"date": "2025-04-29", "close": 151.86, "volume": 79136.0}, {"date": "2025-04-30", "close": 149.4, "volume": 163497.0}, {"date": "2025-05-01", "close": 152.87, "volume": 125886.0}, {"date": "2025-05-02", "close": 157.66, "volume": 103466.0}, {"date": "2025-05-05", "close": 155.77, "volume": 165444.0}, {"date": "2025-05-06", "close": 166.45, "volume": 173142.0}, {"date": "2025-05-07", "close": 173.0, "volume": 259646.0}, {"date": "2025-05-08", "close": 180.26, "volume": 180335.0}, {"date": "2025-05-09", "close": 174.41, "volume": 144322.0}, {"date": "2025-05-12", "close": 181.99, "volume": 144049.0}, {"date": "2025-05-13", "close": 186.5, "volume": 144804.0}, {"date": "2025-05-14", "close": 181.56, "volume": 101407.0}, {"date": "2025-05-15", "close": 181.55, "volume": 109167.0}, {"date": "2025-05-16", "close": 184.7, "volume": 118516.0}, {"date": "2025-05-19", "close": 184.97, "volume": 102511.0}, {"date": "2025-05-20", "close": 185.16, "volume": 116536.0}, {"date": "2025-05-21", "close": 180.39, "volume": 154392.0}, {"date": "2025-05-22", "close": 178.64, "volume": 79184.0}, {"date": "2025-05-23", "close": 175.6, "volume": 70260.0}, {"date": "2025-05-27", "close": 182.32, "volume": 87629.0}, {"date": "2025-05-28", "close": 180.89, "volume": 78938.0}, {"date": "2025-05-29", "close": 184.53, "volume": 540859.0}, {"date": "2025-05-30", "close": 185.14, "volume": 227845.0}, {"date": "2025-06-02", "close": 183.05, "volume": 176669.0}, {"date": "2025-06-03", "close": 187.13, "volume": 148811.0}, {"date": "2025-06-04", "close": 188.88, "volume": 156223.0}, {"date": "2025-06-05", "close": 189.42, "volume": 111948.0}, {"date": "2025-06-06", "close": 192.87, "volume": 107117.0}, {"date": "2025-06-09", "close": 191.32, "volume": 213971.0}, {"date": "2025-06-10", "close": 190.34, "volume": 147757.0}, {"date": "2025-06-11", "close": 193.1, "volume": 121215.0}, {"date": "2025-06-12", "close": 192.5, "volume": 103526.0}, {"date": "2025-06-13", "close": 187.96, "volume": 132313.0}, {"date": "2025-06-16", "close": 191.12, "volume": 112054.0}, {"date": "2025-06-17", "close": 189.02, "volume": 93302.0}, {"date": "2025-06-18", "close": 185.86, "volume": 134146.0}, {"date": "2025-06-20", "close": 182.75, "volume": 236104.0}, {"date": "2025-06-23", "close": 187.25, "volume": 119939.0}, {"date": "2025-06-24", "close": 189.99, "volume": 92648.0}, {"date": "2025-06-25", "close": 188.43, "volume": 146659.0}, {"date": "2025-06-26", "close": 191.72, "volume": 148769.0}, {"date": "2025-06-27", "close": 191.24, "volume": 280601.0}, {"date": "2025-06-30", "close": 191.55, "volume": 204148.0}, {"date": "2025-07-01", "close": 195.22, "volume": 154935.0}, {"date": "2025-07-02", "close": 201.54, "volume": 165968.0}, {"date": "2025-07-03", "close": 203.29, "volume": 57264.0}, {"date": "2025-07-07", "close": 198.82, "volume": 115904.0}, {"date": "2025-07-08", "close": 199.75, "volume": 122787.0}, {"date": "2025-07-09", "close": 201.7, "volume": 91509.0}, {"date": "2025-07-10", "close": 204.93, "volume": 126299.0}, {"date": "2025-07-11", "close": 204.36, "volume": 88423.0}, {"date": "2025-07-14", "close": 203.96, "volume": 117839.0}, {"date": "2025-07-15", "close": 201.62, "volume": 123792.0}, {"date": "2025-07-16", "close": 203.94, "volume": 97140.0}, {"date": "2025-07-17", "close": 205.79, "volume": 134044.0}, {"date": "2025-07-18", "close": 204.49, "volume": 71453.0}, {"date": "2025-07-21", "close": 202.52, "volume": 102786.0}, {"date": "2025-07-22", "close": 201.47, "volume": 128813.0}, {"date": "2025-07-23", "close": 206.44, "volume": 83341.0}, {"date": "2025-07-24", "close": 206.14, "volume": 74673.0}, {"date": "2025-07-25", "close": 207.97, "volume": 46910.0}, {"date": "2025-07-28", "close": 211.62, "volume": 102332.0}, {"date": "2025-07-29", "close": 214.71, "volume": 200744.0}, {"date": "2025-07-30", "close": 213.9, "volume": 179268.0}, {"date": "2025-07-31", "close": 212.41, "volume": 90175.0}, {"date": "2025-08-01", "close": 209.91, "volume": 172631.0}, {"date": "2025-08-04", "close": 214.88, "volume": 189311.0}, {"date": "2025-08-05", "close": 224.08, "volume": 287830.0}, {"date": "2025-08-06", "close": 220.9, "volume": 124155.0}, {"date": "2025-08-07", "close": 215.5, "volume": 152357.0}, {"date": "2025-08-08", "close": 214.02, "volume": 101191.0}, {"date": "2025-08-11", "close": 218.09, "volume": 154549.0}, {"date": "2025-08-12", "close": 227.45, "volume": 157965.0}, {"date": "2025-08-13", "close": 231.56, "volume": 115855.0}, {"date": "2025-08-14", "close": 224.54, "volume": 97321.0}, {"date": "2025-08-15", "close": 222.87, "volume": 122348.0}, {"date": "2025-08-18", "close": 226.89, "volume": 91453.0}, {"date": "2025-08-19", "close": 226.55, "volume": 87202.0}, {"date": "2025-08-20", "close": 222.48, "volume": 138625.0}, {"date": "2025-08-21", "close": 219.82, "volume": 164945.0}, {"date": "2025-08-22", "close": 227.49, "volume": 158465.0}, {"date": "2025-08-25", "close": 224.95, "volume": 97204.0}, {"date": "2025-08-26", "close": 227.31, "volume": 101447.0}, {"date": "2025-08-27", "close": 226.2, "volume": 84051.0}, {"date": "2025-08-28", "close": 226.34, "volume": 119778.0}, {"date": "2025-08-29", "close": 218.77, "volume": 104188.0}, {"date": "2025-09-02", "close": 215.25, "volume": 95169.0}, {"date": "2025-09-03", "close": 211.78, "volume": 102616.0}, {"date": "2025-09-04", "close": 216.85, "volume": 94052.0}, {"date": "2025-09-05", "close": 219.39, "volume": 76779.0}, {"date": "2025-09-08", "close": 221.24, "volume": 96388.0}, {"date": "2025-09-09", "close": 216.7, "volume": 81865.0}, {"date": "2025-09-10", "close": 221.03, "volume": 71762.0}, {"date": "2025-09-11", "close": 228.57, "volume": 101228.0}, {"date": "2025-09-12", "close": 222.16, "volume": 105914.0}, {"date": "2025-09-15", "close": 223.4, "volume": 103327.0}, {"date": "2025-09-16", "close": 217.21, "volume": 108414.0}, {"date": "2025-09-17", "close": 217.89, "volume": 131718.0}, {"date": "2025-09-18", "close": 227.4, "volume": 95279.0}, {"date": "2025-09-19", "close": 224.95, "volume": 315860.0}, {"date": "2025-09-22", "close": 225.09, "volume": 91431.0}, {"date": "2025-09-23", "close": 223.98, "volume": 82992.0}, {"date": "2025-09-24", "close": 218.91, "volume": 50574.0}, {"date": "2025-09-25", "close": 220.88, "volume": 130018.0}, {"date": "2025-09-26", "close": 222.03, "volume": 156002.0}, {"date": "2025-09-29", "close": 220.4, "volume": 199349.0}, {"date": "2025-09-30", "close": 226.0, "volume": 239216.0}, {"date": "2025-10-01", "close": 228.92, "volume": 185874.0}, {"date": "2025-10-02", "close": 228.19, "volume": 178343.0}, {"date": "2025-10-03", "close": 228.23, "volume": 272270.0}, {"date": "2025-10-06", "close": 233.51, "volume": 233470.0}, {"date": "2025-10-07", "close": 223.42, "volume": 209065.0}, {"date": "2025-10-08", "close": 224.08, "volume": 242585.0}, {"date": "2025-10-09", "close": 219.2, "volume": 172281.0}, {"date": "2025-10-10", "close": 215.12, "volume": 320755.0}, {"date": "2025-10-13", "close": 220.71, "volume": 246998.0}, {"date": "2025-10-14", "close": 226.63, "volume": 199523.0}, {"date": "2025-10-15", "close": 229.07, "volume": 182018.0}, {"date": "2025-10-16", "close": 229.12, "volume": 198937.0}, {"date": "2025-10-17", "close": 228.78, "volume": 208679.0}, {"date": "2025-10-20", "close": 234.03, "volume": 81546.0}, {"date": "2025-10-21", "close": 231.82, "volume": 92037.0}, {"date": "2025-10-22", "close": 229.13, "volume": 171462.0}, {"date": "2025-10-23", "close": 231.8, "volume": 158180.0}, {"date": "2025-10-24", "close": 233.39, "volume": 110017.0}, {"date": "2025-10-27", "close": 229.78, "volume": 216099.0}, {"date": "2025-10-28", "close": 226.19, "volume": 171769.0}, {"date": "2025-10-29", "close": 227.28, "volume": 285751.0}, {"date": "2025-10-30", "close": 225.95, "volume": 204784.0}, {"date": "2025-10-31", "close": 232.01, "volume": 411663.0}, {"date": "2025-11-03", "close": 233.87, "volume": 258302.0}, {"date": "2025-11-04", "close": 219.82, "volume": 225163.0}, {"date": "2025-11-05", "close": 227.47, "volume": 168142.0}, {"date": "2025-11-06", "close": 212.7, "volume": 209394.0}, {"date": "2025-11-07", "close": 213.07, "volume": 194042.0}, {"date": "2025-11-10", "close": 214.62, "volume": 245144.0}, {"date": "2025-11-11", "close": 214.09, "volume": 179053.0}, {"date": "2025-11-12", "close": 219.09, "volume": 248711.0}, {"date": "2025-11-13", "close": 210.65, "volume": 218786.0}, {"date": "2025-11-14", "close": 209.86, "volume": 188761.0}, {"date": "2025-11-17", "close": 204.73, "volume": 127048.0}, {"date": "2025-11-18", "close": 202.55, "volume": 131382.0}, {"date": "2025-11-19", "close": 209.7, "volume": 187667.0}, {"date": "2025-11-20", "close": 208.4, "volume": 175797.0}, {"date": "2025-11-21", "close": 215.67, "volume": 203396.0}, {"date": "2025-11-24", "close": 218.43, "volume": 142459.0}, {"date": "2025-11-25", "close": 224.72, "volume": 154800.0}, {"date": "2025-11-26", "close": 223.33, "volume": 302413.0}, {"date": "2025-11-28", "close": 222.85, "volume": 87711.0}, {"date": "2025-12-01", "close": 218.32, "volume": 162842.0}, {"date": "2025-12-02", "close": 220.32, "volume": 136357.0}, {"date": "2025-12-03", "close": 225.28, "volume": 135855.0}, {"date": "2025-12-04", "close": 225.83, "volume": 177378.0}, {"date": "2025-12-05", "close": 226.64, "volume": 128246.0}, {"date": "2025-12-08", "close": 222.14, "volume": 193082.0}, {"date": "2025-12-09", "close": 215.31, "volume": 196583.0}, {"date": "2025-12-10", "close": 219.67, "volume": 163966.0}, {"date": "2025-12-11", "close": 224.52, "volume": 106105.0}, {"date": "2025-12-12", "close": 218.78, "volume": 111504.0}, {"date": "2025-12-15", "close": 218.03, "volume": 153973.0}, {"date": "2025-12-16", "close": 215.49, "volume": 230787.0}, {"date": "2025-12-17", "close": 205.19, "volume": 339686.0}, {"date": "2025-12-18", "close": 205.37, "volume": 139479.0}, {"date": "2025-12-19", "close": 207.11, "volume": 407175.0}, {"date": "2025-12-22", "close": 218.77, "volume": 269242.0}, {"date": "2025-12-23", "close": 223.06, "volume": 186972.0}, {"date": "2025-12-24", "close": 224.44, "volume": 158032.0}, {"date": "2025-12-26", "close": 223.9, "volume": 123834.0}, {"date": "2025-12-29", "close": 220.37, "volume": 144353.0}, {"date": "2025-12-30", "close": 218.93, "volume": 150261.0}, {"date": "2025-12-31", "close": 214.13, "volume": 134020.0}, {"date": "2026-01-02", "close": 219.21, "volume": 107022.0}, {"date": "2026-01-05", "close": 222.2, "volume": 179999.0}, {"date": "2026-01-06", "close": 225.99, "volume": 199956.0}, {"date": "2026-01-07", "close": 221.66, "volume": 141544.0}, {"date": "2026-01-08", "close": 229.74, "volume": 145878.0}, {"date": "2026-01-09", "close": 233.27, "volume": 203941.0}, {"date": "2026-01-12", "close": 235.42, "volume": 170976.0}, {"date": "2026-01-13", "close": 235.12, "volume": 138994.0}, {"date": "2026-01-14", "close": 229.69, "volume": 210828.0}, {"date": "2026-01-15", "close": 241.74, "volume": 219328.0}, {"date": "2026-01-16", "close": 243.35, "volume": 156524.0}, {"date": "2026-01-20", "close": 234.01, "volume": 161545.0}, {"date": "2026-01-21", "close": 239.06, "volume": 196771.0}, {"date": "2026-01-22", "close": 240.3, "volume": 136674.0}, {"date": "2026-01-23", "close": 235.14, "volume": 112093.0}, {"date": "2026-01-26", "close": 237.13, "volume": 163426.0}, {"date": "2026-01-27", "close": 238.26, "volume": 124883.0}, {"date": "2026-01-28", "close": 233.93, "volume": 195255.0}, {"date": "2026-01-29", "close": 240.0, "volume": 194187.0}, {"date": "2026-01-30", "close": 238.78, "volume": 214296.0}, {"date": "2026-02-02", "close": 244.96, "volume": 166826.0}, {"date": "2026-02-03", "close": 245.49, "volume": 309802.0}, {"date": "2026-02-04", "close": 252.97, "volume": 325664.0}, {"date": "2026-02-05", "close": 255.78, "volume": 199931.0}, {"date": "2026-02-06", "close": 267.57, "volume": 299870.0}, {"date": "2026-02-09", "close": 271.42, "volume": 352669.0}, {"date": "2026-02-10", "close": 271.35, "volume": 221004.0}, {"date": "2026-02-11", "close": 277.17, "volume": 285725.0}, {"date": "2026-02-12", "close": 271.21, "volume": 322037.0}, {"date": "2026-02-13", "close": 272.63, "volume": 131496.0}, {"date": "2026-02-17", "close": 269.38, "volume": 186485.0}, {"date": "2026-02-18", "close": 271.26, "volume": 312384.0}, {"date": "2026-02-19", "close": 277.49, "volume": 191068.0}, {"date": "2026-02-20", "close": 274.57, "volume": 345261.0}, {"date": "2026-02-23", "close": 275.37, "volume": 162805.0}, {"date": "2026-02-24", "close": 278.0, "volume": 195921.0}, {"date": "2026-02-25", "close": 266.75, "volume": 216989.0}, {"date": "2026-02-26", "close": 257.3, "volume": 311179.0}, {"date": "2026-02-27", "close": 258.65, "volume": 227577.0}, {"date": "2026-03-02", "close": 264.05, "volume": 140191.0}, {"date": "2026-03-03", "close": 256.73, "volume": 137249.0}, {"date": "2026-03-04", "close": 262.67, "volume": 158742.0}, {"date": "2026-03-05", "close": 257.35, "volume": 194505.0}, {"date": "2026-03-06", "close": 246.65, "volume": 200197.0}, {"date": "2026-03-09", "close": 249.7, "volume": 422691.0}, {"date": "2026-03-10", "close": 254.81, "volume": 280821.0}, {"date": "2026-03-11", "close": 254.49, "volume": 189983.0}, {"date": "2026-03-12", "close": 244.47, "volume": 172254.0}, {"date": "2026-03-13", "close": 240.71, "volume": 296427.0}, {"date": "2026-03-16", "close": 247.34, "volume": 192162.0}, {"date": "2026-03-17", "close": 253.79, "volume": 139388.0}, {"date": "2026-03-18", "close": 250.59, "volume": 268834.0}, {"date": "2026-03-19", "close": 250.71, "volume": 174086.0}, {"date": "2026-03-20", "close": 247.96, "volume": 437331.0}, {"date": "2026-03-23", "close": 253.45, "volume": 316001.0}, {"date": "2026-03-24", "close": 257.18, "volume": 130484.0}, {"date": "2026-03-25", "close": 257.06, "volume": 163938.0}, {"date": "2026-03-26", "close": 249.19, "volume": 166273.0}, {"date": "2026-03-27", "close": 247.47, "volume": 319080.0}, {"date": "2026-03-30", "close": 240.45, "volume": 264310.0}, {"date": "2026-03-31", "close": 250.65, "volume": 306612.0}, {"date": "2026-04-01", "close": 254.2, "volume": 242468.0}, {"date": "2026-04-02", "close": 252.21, "volume": 307632.0}, {"date": "2026-04-06", "close": 253.77, "volume": 278557.0}, {"date": "2026-04-07", "close": 254.61, "volume": 364153.0}, {"date": "2026-04-08", "close": 273.8, "volume": 291612.0}, {"date": "2026-04-09", "close": 278.81, "volume": 298118.0}, {"date": "2026-04-10", "close": 278.07, "volume": 269979.0}, {"date": "2026-04-13", "close": 285.06, "volume": 363966.0}, {"date": "2026-04-14", "close": 278.15, "volume": 296234.0}, {"date": "2026-04-15", "close": 265.72, "volume": 386519.0}, {"date": "2026-04-16", "close": 271.75, "volume": 257044.0}, {"date": "2026-04-17", "close": 281.67, "volume": 205124.0}, {"date": "2026-04-20", "close": 283.38, "volume": 197705.0}, {"date": "2026-04-21", "close": 282.0, "volume": 210461.0}, {"date": "2026-04-22", "close": 283.8, "volume": 193241.0}, {"date": "2026-04-23", "close": 288.78, "volume": 220925.0}, {"date": "2026-04-24", "close": 294.49, "volume": 316206.0}, {"date": "2026-04-27", "close": 293.12, "volume": 260754.0}, {"date": "2026-04-28", "close": 287.98, "volume": 220630.0}, {"date": "2026-04-29", "close": 280.84, "volume": 274939.0}, {"date": "2026-04-30", "close": 291.55, "volume": 321565.0}, {"date": "2026-05-01", "close": 285.94, "volume": 206450.0}, {"date": "2026-05-04", "close": 289.51, "volume": 311374.0}, {"date": "2026-05-05", "close": 300.1, "volume": 346064.0}, {"date": "2026-05-06", "close": 306.42, "volume": 186351.0}, {"date": "2026-05-07", "close": 300.76, "volume": 187270.0}, {"date": "2026-05-08", "close": 309.22, "volume": 268393.0}, {"date": "2026-05-11", "close": 315.08, "volume": 253573.0}, {"date": "2026-05-12", "close": 310.2, "volume": 206578.0}, {"date": "2026-05-13", "close": 317.78, "volume": 243125.0}, {"date": "2026-05-14", "close": 323.3, "volume": 277029.0}, {"date": "2026-05-15", "close": 311.74, "volume": 193116.0}, {"date": "2026-05-18", "close": 306.67, "volume": 254543.0}, {"date": "2026-05-19", "close": 298.8, "volume": 318612.0}, {"date": "2026-05-20", "close": 305.45, "volume": 185349.0}, {"date": "2026-05-21", "close": 302.86, "volume": 196533.0}, {"date": "2026-05-22", "close": 308.25, "volume": 166891.0}, {"date": "2026-05-26", "close": 318.11, "volume": 102407.0}, {"date": "2026-05-27", "close": 316.42, "volume": 120468.0}, {"date": "2026-05-28", "close": 314.16, "volume": 122397.0}, {"date": "2026-05-29", "close": 306.99, "volume": 203640.0}, {"date": "2026-06-01", "close": 305.54, "volume": 131654.0}, {"date": "2026-06-02", "close": 316.2, "volume": 156004.0}, {"date": "2026-06-03", "close": 317.2, "volume": 175063.0}, {"date": "2026-06-04", "close": 317.41, "volume": 169060.0}, {"date": "2026-06-05", "close": 312.14, "volume": 182725.0}, {"date": "2026-06-08", "close": 322.82, "volume": 214168.0}, {"date": "2026-06-09", "close": 329.43, "volume": 250448.0}, {"date": "2026-06-10", "close": 321.7, "volume": 180884.0}, {"date": "2026-06-11", "close": 335.01, "volume": 186106.0}, {"date": "2026-06-12", "close": 334.6, "volume": 237286.0}, {"date": "2026-06-15", "close": 351.71, "volume": 254523.0}, {"date": "2026-06-16", "close": 358.19, "volume": 276823.0}, {"date": "2026-06-17", "close": 363.62, "volume": 272638.0}, {"date": "2026-06-18", "close": 379.65, "volume": 504347.0}, {"date": "2026-06-22", "close": 387.65, "volume": 204428.0}, {"date": "2026-06-23", "close": 367.37, "volume": 374226.0}, {"date": "2026-06-24", "close": 367.0, "volume": 356004.0}, {"date": "2026-06-25", "close": 380.22, "volume": 301808.0}, {"date": "2026-06-26", "close": 379.26, "volume": 1476876.0}, {"date": "2026-06-29", "close": 372.5, "volume": 411905.0}, {"date": "2026-06-30", "close": 376.93, "volume": 301775.0}, {"date": "2026-07-01", "close": 360.78, "volume": 244747.0}, {"date": "2026-07-02", "close": 335.5, "volume": 424036.0}, {"date": "2026-07-06", "close": 341.29, "volume": 251640.0}, {"date": "2026-07-07", "close": 323.45, "volume": 243754.0}, {"date": "2026-07-08", "close": 319.59, "volume": 317648.0}, {"date": "2026-07-09", "close": 330.28, "volume": 343862.0}, {"date": "2026-07-10", "close": 330.92, "volume": 332583.0}, {"date": "2026-07-13", "close": 326.02, "volume": 171261.0}, {"date": "2026-07-14", "close": 332.14, "volume": 205089.0}, {"date": "2026-07-15", "close": 328.6, "volume": 215709.0}, {"date": "2026-07-16", "close": 323.39, "volume": 228780.0}, {"date": "2026-07-17", "close": 322.68, "volume": 282937.0}, {"date": "2026-07-20", "close": 324.64, "volume": 226953.0}, {"date": "2026-07-21", "close": 338.85, "volume": 192485.0}, {"date": "2026-07-22", "close": 334.49, "volume": 174057.0}, {"date": "2026-07-23", "close": 336.95, "volume": 152738.0}, {"date": "2026-07-24", "close": 333.88, "volume": 285842.0}, {"date": "2026-07-27", "close": 329.0, "volume": 234301.0}, {"date": "2026-07-28", "close": 313.65, "volume": 224633.0}, {"date": "2026-07-29", "close": 296.12, "volume": 294093.0}, {"date": "2026-07-30", "close": 312.95, "volume": 158107.0}, {"date": "2026-07-31", "close": 313.92, "volume": 184134.0}, {"date": "2026-08-03", "close": 334.11, "volume": 290856.0}, {"date": "2026-08-04", "close": 334.84, "volume": 391194.0}, {"date": "2026-08-05", "close": 328.53, "volume": 265928.0}, {"date": "2026-08-06", "close": 336.37, "volume": 199278.0}, {"date": "2026-08-07", "close": 332.98, "volume": 109582.0}], "refreshing": true}