{"ticker": "AIN", "overview": {"cik": "819793", "ticker": "AIN", "name": "ALBANY INTERNATIONAL CORP /DE/", "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "sic": "2221", "announcements": [{"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059864", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059478", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052329", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052156", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000053", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039358", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036165", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028744", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028598", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000073", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001628280-26-022940", "price_sensitive": false}]}, "description": "ALBANY INTERNATIONAL CORP /DE/ trades as AIN on the NYSE and is registered in the United States, classified under Broadwoven Fabric Mills, Man Made Fiber & Silk (SIC 2221). Privy Trades holds 186 insider filings for the company, from August 2021 to November 2025. Across those, 6 insiders disclosed 8 open-market purchases totalling $708.76K against 7 sales totalling $121.79M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 708756.375, "sell_n": 7, "sell_sum": 121788152.2864, "net": -121079395.9114, "insiders": 6, "first_date": "2021-08-10", "last_date": "2025-11-17"}, "metrics": {"ticker": "AIN", "has_prices": true, "as_of": "2026-08-07", "last": 62.71, "prev_close": 61.27, "change": 1.4399999999999977, "change_pct": 0.023502529786192227, "session_volume": 499951.0, "vwap_5": 63.091016667242954, "vwap_20": 68.64374679758096, "vwap_60": 68.92466595942923, "vwap_250": 57.490597547245365, "high_52w": 76.29, "low_52w": 41.42, "avg_volume_20": 298016.9, "sessions": 400, "market_cap": {"value": 1780964000.0, "shares": 28400000.0, "as_of": "2026-07-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000819793-26-000058", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Willard C. Station", "who_key": "Station Willard C", "role": "Executive Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 140225.72999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CFO files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083954/000081979326000058/0000819793-26-000058-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0000052388-26-000205", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ adjusts its stake in AIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0000052388-26-000205-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0000819793-26-000055", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Christopher Eric Stone", "who_key": "Stone Christopher Eric", "role": "President AEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126084.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "President files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034573/000081979326000055/0000819793-26-000055-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0000819793-26-000053", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Sean C. Valashinas", "who_key": "Valashinas Sean C", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21898.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000053/0000819793-26-000053-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0000819793-26-000022", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Katharine Plourde", "who_key": "PLOURDE KATHARINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000022/0000819793-26-000022-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000024", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "John Michael McQuade", "who_key": "McQuade John Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000024/0000819793-26-000024-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000026", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Russell Toney", "who_key": "Toney Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000026/0000819793-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000028", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Kenneth W. Krueger", "who_key": "KRUEGER KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000028/0000819793-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000030", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Mark J. Murphy", "who_key": "Murphy Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000030/0000819793-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000035", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Bonnie Cruickshank Lind", "who_key": "LIND BONNIE CRUICKSHANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000035/0000819793-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000038", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Bonnie Cruickshank Lind", "who_key": "LIND BONNIE CRUICKSHANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000038/0000819793-26-000038-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000041", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "John Scannell", "who_key": "Scannell John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000041/0000819793-26-000041-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000049", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Christina M. Alvord", "who_key": "Alvord Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000049/0000819793-26-000049-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000819793-26-000051", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Christina M. Alvord", "who_key": "Alvord Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Director files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000051/0000819793-26-000051-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000052388-26-000120", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ crosses 5% of AIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0000052388-26-000120-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "13DG-0002100119-26-000118", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ crosses 5% of AIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0002100119-26-000118-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000073", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ crosses 5% of AIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0002100121-26-000073-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0000102909-26-000572", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ adjusts its stake in AIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0000102909-26-000572-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}, {"id": "0000819793-26-000002", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 434335.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CEO files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000002/0000819793-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000004", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Willard C. Station", "who_key": "Station Willard C", "role": "Executive Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34590.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CFO files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000004/0000819793-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000006", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Sean C. Valashinas", "who_key": "Valashinas Sean C", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4842.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000006/0000819793-26-000006-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000008", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Christopher Eric Stone", "who_key": "Stone Christopher Eric", "role": "President AEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45716.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "President files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000008/0000819793-26-000008-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000010", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Suzanne K. Purdum", "who_key": "Purdum Suzanne K", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41277.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000010/0000819793-26-000010-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000012", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Joseph M. Gaug", "who_key": "Gaug Joseph M", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 106594.84999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000012/0000819793-26-000012-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000014", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Robert Alan Hansen", "who_key": "Hansen Robert Alan", "role": "Senior Vice President & CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168799.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "President files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000014/0000819793-26-000014-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-26-000018", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Merle A. Stein", "who_key": "Stein Merle A", "role": "President MC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 143548.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "President files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979326000018/0000819793-26-000018-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0000819793-25-000037", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96701.43000000001, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CEO loads up: $97K into AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979325000037/0000819793-25-000037-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504940}, {"id": "0001062993-25-015329", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Willard C. Station", "who_key": "Station Willard C", "role": "Executive Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CFO files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299325015329/0001062993-25-015329-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614380}, {"id": "0001062993-25-014361", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Christopher Eric Stone", "who_key": "Stone Christopher Eric", "role": "President AEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124030.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "President files routine paperwork on AIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299325014361/0001062993-25-014361-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644620}, {"id": "0001062993-25-013592", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104557.25, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CEO buys $105K of AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299325013592/0001062993-25-013592-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654700}], "recent_buys": [{"id": "0000819793-25-000037", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96701.43000000001, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CEO loads up: $97K into AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979325000037/0000819793-25-000037-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504940}, {"id": "0001062993-25-013592", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104557.25, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "CEO buys $105K of AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299325013592/0001062993-25-013592-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654700}, {"id": "0001062993-24-018299", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Joseph M. Gaug", "who_key": "Gaug Joseph M", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 71240.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider puts $71K into AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018299/0001062993-24-018299-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047820}, {"id": "0001062993-24-018296", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Robert D. Starr", "who_key": "Starr Robert D.", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 71380.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "3 insiders now buying AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018296/0001062993-24-018296-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047820}, {"id": "0001062993-24-018294", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Robert Alan Hansen", "who_key": "Hansen Robert Alan", "role": "Senior Vice President & CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74826.57, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "That makes 4 insiders into AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018294/0001062993-24-018294-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047820}, {"id": "0001062993-24-018292", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99757.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider cluster: 5 buying AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018292/0001062993-24-018292-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047820}, {"id": "0001062993-24-009388", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 105854.125, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "Insider cluster: 5 buying AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324009388/0001062993-24-009388-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315660}, {"id": "0001062993-24-009304", "src": "INSIDERS", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Robert D. Starr", "who_key": "Starr Robert D.", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 84440.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "5 insiders now buying AIN", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324009304/0001062993-24-009304-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315660}], "institutional": [{"id": "13DG-0000052388-26-000205", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ adjusts its stake in AIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0000052388-26-000205-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000052388-26-000120", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ crosses 5% of AIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0000052388-26-000120-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "13DG-0002100119-26-000118", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ crosses 5% of AIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0002100119-26-000118-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000073", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ crosses 5% of AIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0002100121-26-000073-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0000102909-26-000572", "src": "13DG", "ticker": "AIN", "cik": "819793", "company": "ALBANY INTERNATIONAL CORP /DE/", "company_raw": "ALBANY INTERNATIONAL CORP /DE/", "who": "Albany International Corp /DE/", "who_key": "ALBANY INTERNATIONAL CORP /DE/", "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": "Broadwoven Fabric Mills, Man Made Fiber & Silk", "country": "United States", "headline": "ALBANY INTERNATIONAL CORP /DE/ adjusts its stake in AIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/819793/0000102909-26-000572-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "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": "Albany International Corporation Common Stock", "new_value": "ALBANY INTERNATIONAL CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000819793", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000819793", "applied": 1, "detected_at": "2026-09-10T03:14:24.855883"}]}, "key_people": [{"who": "Christine L. Standish", "who_key": "STANDISH CHRISTINE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 119011051.4464, "net": -119011051.4464, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119011051.4464, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000089924321032445/0000899243-21-032445-index.htm"}], "latest": {"action": "SELL", "amount": 119011051.4464, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000089924321032445/0000899243-21-032445-index.htm"}}, {"who": "Daniel A. Halftermeyer", "who_key": "Halftermeyer Daniel A", "role": "President, MC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2193402.64, "net": -2193402.64, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 445497.50000000006, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299321013418/0001062993-21-013418-index.htm"}, {"action": "SELL", "amount": 440149.5, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000131790021000013/0001317900-21-000013-index.htm"}, {"action": "SELL", "amount": 278680.0, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000131790021000011/0001317900-21-000011-index.htm"}, {"action": "SELL", "amount": 1029075.64, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000131790021000010/0001317900-21-000010-index.htm"}], "latest": {"action": "SELL", "amount": 445497.50000000006, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299321013418/0001062993-21-013418-index.htm"}}, {"who": "Robert Alan Hansen", "who_key": "Hansen Robert Alan", "role": "Senior Vice President & CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 74826.57, "sold": 583698.2, "net": -508871.62999999995, "trades": 3, "top_score": 44.7, "lean": "selling", "history": [{"action": "BUY", "amount": 74826.57, "date": "2024-11-05", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018294/0001062993-24-018294-index.htm"}, {"action": "SELL", "amount": 390031.19999999995, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299323017048/0001062993-23-017048-index.htm"}, {"action": "SELL", "amount": 193667.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299323005237/0001062993-23-005237-index.htm"}], "latest": {"action": "BUY", "amount": 74826.57, "date": "2024-11-05", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018294/0001062993-24-018294-index.htm"}}, {"who": "Gunnar Kleveland", "who_key": "Kleveland Gunnar", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 406869.805, "sold": 0, "net": 406869.805, "trades": 4, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 96701.43000000001, "date": "2025-11-17", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979325000037/0000819793-25-000037-index.htm"}, {"action": "BUY", "amount": 104557.25, "date": "2025-08-05", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299325013592/0001062993-25-013592-index.htm"}, {"action": "BUY", "amount": 99757.0, "date": "2024-11-05", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018292/0001062993-24-018292-index.htm"}, {"action": "BUY", "amount": 105854.125, "date": "2024-05-03", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324009388/0001062993-24-009388-index.htm"}], "latest": {"action": "BUY", "amount": 96701.43000000001, "date": "2025-11-17", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000081979325000037/0000819793-25-000037-index.htm"}}, {"who": "Robert D. Starr", "who_key": "Starr Robert D.", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 155820.0, "sold": 0, "net": 155820.0, "trades": 2, "top_score": 55.0, "lean": "buying", "history": [{"action": "BUY", "amount": 71380.0, "date": "2024-11-05", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018296/0001062993-24-018296-index.htm"}, {"action": "BUY", "amount": 84440.0, "date": "2024-05-03", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324009304/0001062993-24-009304-index.htm"}], "latest": {"action": "BUY", "amount": 71380.0, "date": "2024-11-05", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018296/0001062993-24-018296-index.htm"}}, {"who": "Joseph M. Gaug", "who_key": "Gaug Joseph M", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 71240.0, "sold": 0, "net": 71240.0, "trades": 1, "top_score": 33.6, "lean": "buying", "history": [{"action": "BUY", "amount": 71240.0, "date": "2024-11-05", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018299/0001062993-24-018299-index.htm"}], "latest": {"action": "BUY", "amount": 71240.0, "date": "2024-11-05", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/819793/000106299324018299/0001062993-24-018299-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059864", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059478", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052329", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052156", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000053", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039358", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036165", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000819793-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028744", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028598", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000073", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001628280-26-022940", "price_sensitive": false}], "performance": {"ticker": "AIN", "has_prices": true, "summary": {"n": 8, "avg": -0.06787969061750851, "win_rate": 0.25, "best": 0.5140028971511347, "worst": -0.25935986772174324, "as_of": "2026-08-07"}, "buys": [{"who": "Kleveland Gunnar", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 96701.43000000001, "date": "2025-11-17", "score": 50.8, "ref_price": 41.42, "return": 0.5140028971511347}, {"who": "Kleveland Gunnar", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 104557.25, "date": "2025-08-05", "score": 50.9, "ref_price": 60.08, "return": 0.04377496671105197}, {"who": "Gaug Joseph M", "person_type": "EXEC", "person_label": "Execs", "role": "VP-General Counsel & Secretary", "amount": 71240.0, "date": "2024-11-05", "score": 33.6, "ref_price": 73.39, "return": -0.14552391333969206}, {"who": "Starr Robert D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & TREASURER", "amount": 71380.0, "date": "2024-11-05", "score": 50.6, "ref_price": 73.39, "return": -0.14552391333969206}, {"who": "Hansen Robert Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CTO", "amount": 74826.57, "date": "2024-11-05", "score": 44.7, "ref_price": 73.39, "return": -0.14552391333969206}, {"who": "Kleveland Gunnar", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99757.0, "date": "2024-11-05", "score": 52.1, "ref_price": 73.39, "return": -0.14552391333969206}, {"who": "Kleveland Gunnar", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 105854.125, "date": "2024-05-03", "score": 52.7, "ref_price": 84.67, "return": -0.25935986772174324}, {"who": "Starr Robert D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & TREASURER", "amount": 84440.0, "date": "2024-05-03", "score": 55.0, "ref_price": 84.67, "return": -0.25935986772174324}]}, "price_series": [{"date": "2016-08-08", "close": 42.69, "volume": 75957.0}, {"date": "2016-08-09", "close": 42.8, "volume": 109500.0}, {"date": "2016-08-10", "close": 42.63, "volume": 54582.0}, {"date": "2016-08-11", "close": 42.79, "volume": 60156.0}, {"date": "2016-08-12", "close": 42.66, "volume": 50362.0}, {"date": "2016-08-15", "close": 43.19, "volume": 61352.0}, {"date": "2016-08-16", "close": 42.68, "volume": 81834.0}, {"date": "2016-08-17", "close": 42.75, "volume": 59774.0}, {"date": "2016-08-18", "close": 42.79, "volume": 62698.0}, {"date": "2016-08-19", "close": 42.93, "volume": 64478.0}, {"date": "2016-08-22", "close": 43.08, "volume": 45572.0}, {"date": "2016-08-23", "close": 43.78, "volume": 74513.0}, {"date": "2016-08-24", "close": 43.51, "volume": 76932.0}, {"date": "2016-08-25", "close": 43.51, "volume": 83099.0}, {"date": "2016-08-26", "close": 42.95, "volume": 87328.0}, {"date": "2016-08-29", "close": 43.1, "volume": 66318.0}, {"date": "2016-08-30", "close": 42.93, "volume": 52355.0}, {"date": "2016-08-31", "close": 42.33, "volume": 99740.0}, {"date": "2016-09-01", "close": 42.66, "volume": 77799.0}, {"date": "2016-09-02", "close": 43.4, "volume": 77290.0}, {"date": "2016-09-06", "close": 43.25, "volume": 69178.0}, {"date": "2016-09-07", "close": 43.44, "volume": 247730.0}, {"date": "2016-09-08", "close": 42.93, "volume": 91288.0}, {"date": "2016-09-09", "close": 40.87, "volume": 87621.0}, {"date": "2016-09-12", "close": 41.35, "volume": 84749.0}, {"date": "2016-09-13", "close": 40.77, "volume": 111553.0}, {"date": "2016-09-14", "close": 40.04, "volume": 121985.0}, {"date": "2016-09-15", "close": 40.86, "volume": 102350.0}, {"date": "2016-09-16", "close": 40.35, "volume": 149091.0}, {"date": "2016-09-19", "close": 40.58, "volume": 113719.0}, {"date": "2016-09-20", "close": 40.48, "volume": 78658.0}, {"date": "2016-09-21", "close": 41.38, "volume": 85712.0}, {"date": "2016-09-22", "close": 42.82, "volume": 107932.0}, {"date": "2016-09-23", "close": 41.89, "volume": 102056.0}, {"date": "2016-09-26", "close": 41.64, "volume": 66561.0}, {"date": "2016-09-27", "close": 41.89, "volume": 69150.0}, {"date": "2016-09-28", "close": 42.08, "volume": 108840.0}, {"date": "2016-09-29", "close": 41.8, "volume": 71289.0}, {"date": "2016-09-30", "close": 42.38, "volume": 116966.0}, {"date": "2016-10-03", "close": 41.98, "volume": 109126.0}, {"date": "2016-10-04", "close": 42.27, "volume": 74216.0}, {"date": "2016-10-05", "close": 42.85, "volume": 73156.0}, {"date": "2016-10-06", "close": 42.62, "volume": 63839.0}, {"date": "2016-10-07", "close": 41.58, "volume": 118173.0}, {"date": "2016-10-10", "close": 41.79, "volume": 52144.0}, {"date": "2016-10-11", "close": 40.94, "volume": 160462.0}, {"date": "2016-10-12", "close": 41.6, "volume": 124757.0}, {"date": "2016-10-13", "close": 41.25, "volume": 85730.0}, {"date": "2016-10-14", "close": 41.18, "volume": 76142.0}, {"date": "2016-10-17", "close": 41.25, "volume": 62562.0}, {"date": "2016-10-18", "close": 41.55, "volume": 54721.0}, {"date": "2016-10-19", "close": 41.55, "volume": 91086.0}, {"date": "2016-10-20", "close": 41.2, "volume": 77666.0}, {"date": "2016-10-21", "close": 41.25, "volume": 55893.0}, {"date": "2016-10-24", "close": 42.05, "volume": 65273.0}, {"date": "2016-10-25", "close": 41.35, "volume": 73754.0}, {"date": "2016-10-26", "close": 40.65, "volume": 110398.0}, {"date": "2016-10-27", "close": 40.5, "volume": 71367.0}, {"date": "2016-10-28", "close": 40.05, "volume": 105230.0}, {"date": "2016-10-31", "close": 40.75, "volume": 125782.0}, {"date": "2016-11-01", "close": 38.75, "volume": 287297.0}, {"date": "2016-11-02", "close": 38.75, "volume": 184303.0}, {"date": "2016-11-03", "close": 38.65, "volume": 169984.0}, {"date": "2016-11-04", "close": 39.0, "volume": 126756.0}, {"date": "2016-11-07", "close": 39.7, "volume": 136628.0}, {"date": "2016-11-08", "close": 40.05, "volume": 109785.0}, {"date": "2016-11-09", "close": 41.3, "volume": 172433.0}, {"date": "2016-11-10", "close": 42.7, "volume": 146324.0}, {"date": "2016-11-11", "close": 44.1, "volume": 186523.0}, {"date": "2016-11-14", "close": 44.4, "volume": 140855.0}, {"date": "2016-11-15", "close": 44.2, "volume": 127575.0}, {"date": "2016-11-16", "close": 44.85, "volume": 125332.0}, {"date": "2016-11-17", "close": 44.95, "volume": 127204.0}, {"date": "2016-11-18", "close": 45.3, "volume": 120363.0}, {"date": "2016-11-21", "close": 45.15, "volume": 84846.0}, {"date": "2016-11-22", "close": 46.05, "volume": 105250.0}, {"date": "2016-11-23", "close": 46.65, "volume": 80117.0}, {"date": "2016-11-25", "close": 47.0, "volume": 33212.0}, {"date": "2016-11-28", "close": 46.55, "volume": 149694.0}, {"date": "2016-11-29", "close": 46.5, "volume": 158958.0}, {"date": "2016-11-30", "close": 46.7, "volume": 146885.0}, {"date": "2016-12-01", "close": 46.6, "volume": 187291.0}, {"date": "2016-12-02", "close": 46.75, "volume": 133049.0}, {"date": "2016-12-05", "close": 47.3, "volume": 199283.0}, {"date": "2016-12-06", "close": 48.15, "volume": 180196.0}, {"date": "2016-12-07", "close": 48.3, "volume": 108532.0}, {"date": "2016-12-08", "close": 49.0, "volume": 115534.0}, {"date": "2016-12-09", "close": 49.25, "volume": 109910.0}, {"date": "2016-12-12", "close": 48.95, "volume": 81505.0}, {"date": "2016-12-13", "close": 48.45, "volume": 95900.0}, {"date": "2016-12-14", "close": 47.8, "volume": 121676.0}, {"date": "2016-12-15", "close": 47.45, "volume": 270951.0}, {"date": "2016-12-16", "close": 46.25, "volume": 401984.0}, {"date": "2016-12-19", "close": 47.05, "volume": 141810.0}, {"date": "2016-12-20", "close": 47.35, "volume": 93244.0}, {"date": "2016-12-21", "close": 46.6, "volume": 124485.0}, {"date": "2016-12-22", "close": 46.5, "volume": 121869.0}, {"date": "2016-12-23", "close": 47.0, "volume": 85679.0}, {"date": "2016-12-27", "close": 47.25, "volume": 49188.0}, {"date": "2016-12-28", "close": 46.8, "volume": 76998.0}, {"date": "2016-12-29", "close": 46.75, "volume": 61557.0}, {"date": "2016-12-30", "close": 46.3, "volume": 66859.0}, {"date": "2017-01-03", "close": 47.15, "volume": 98295.0}, {"date": "2017-01-04", "close": 48.15, "volume": 161032.0}, {"date": "2017-01-05", "close": 47.75, "volume": 132256.0}, {"date": "2017-01-06", "close": 46.6, "volume": 107577.0}, {"date": "2017-01-09", "close": 45.55, "volume": 187142.0}, {"date": "2017-01-10", "close": 45.7, "volume": 161663.0}, {"date": "2017-01-11", "close": 46.3, "volume": 104941.0}, {"date": "2017-01-12", "close": 45.75, "volume": 60092.0}, {"date": "2017-01-13", "close": 46.7, "volume": 93771.0}, {"date": "2017-01-17", "close": 46.65, "volume": 111104.0}, {"date": "2017-01-18", "close": 47.0, "volume": 96157.0}, {"date": "2017-01-19", "close": 46.6, "volume": 90102.0}, {"date": "2017-01-20", "close": 47.0, "volume": 79207.0}, {"date": "2017-01-23", "close": 46.9, "volume": 66397.0}, {"date": "2017-01-24", "close": 47.65, "volume": 94626.0}, {"date": "2017-01-25", "close": 49.05, "volume": 91053.0}, {"date": "2017-01-26", "close": 48.7, "volume": 92842.0}, {"date": "2017-01-27", "close": 48.65, "volume": 88719.0}, {"date": "2017-01-30", "close": 47.5, "volume": 77756.0}, {"date": "2017-01-31", "close": 47.45, "volume": 132862.0}, {"date": "2017-02-01", "close": 47.75, "volume": 95143.0}, {"date": "2017-02-02", "close": 46.75, "volume": 51242.0}, {"date": "2017-02-03", "close": 48.0, "volume": 78126.0}, {"date": "2017-02-06", "close": 47.2, "volume": 56702.0}, {"date": "2017-02-07", "close": 47.25, "volume": 82566.0}, {"date": "2017-02-08", "close": 46.85, "volume": 177620.0}, {"date": "2017-02-09", "close": 47.6, "volume": 117529.0}, {"date": "2017-02-10", "close": 47.55, "volume": 105677.0}, {"date": "2017-02-13", "close": 47.25, "volume": 87197.0}, {"date": "2017-02-14", "close": 47.4, "volume": 137487.0}, {"date": "2017-02-15", "close": 47.5, "volume": 63580.0}, {"date": "2017-02-16", "close": 47.7, "volume": 70749.0}, {"date": "2017-02-17", "close": 47.4, "volume": 75284.0}, {"date": "2017-02-21", "close": 47.9, "volume": 49757.0}, {"date": "2017-02-22", "close": 47.65, "volume": 52374.0}, {"date": "2017-02-23", "close": 46.95, "volume": 76970.0}, {"date": "2017-02-24", "close": 47.35, "volume": 85869.0}, {"date": "2017-02-27", "close": 46.9, "volume": 105034.0}, {"date": "2017-02-28", "close": 45.35, "volume": 139363.0}, {"date": "2017-03-01", "close": 47.4, "volume": 149072.0}, {"date": "2017-03-02", "close": 46.75, "volume": 89976.0}, {"date": "2017-03-03", "close": 46.4, "volume": 74195.0}, {"date": "2017-03-06", "close": 46.25, "volume": 81546.0}, {"date": "2017-03-07", "close": 45.55, "volume": 75874.0}, {"date": "2017-03-08", "close": 45.1, "volume": 183178.0}, {"date": "2017-03-09", "close": 44.15, "volume": 146802.0}, {"date": "2017-03-10", "close": 44.6, "volume": 113798.0}, {"date": "2017-03-13", "close": 44.85, "volume": 168330.0}, {"date": "2017-03-14", "close": 44.25, "volume": 82639.0}, {"date": "2017-03-15", "close": 44.9, "volume": 131812.0}, {"date": "2017-03-16", "close": 44.8, "volume": 72183.0}, {"date": "2017-03-17", "close": 46.0, "volume": 290464.0}, {"date": "2017-03-20", "close": 46.15, "volume": 82050.0}, {"date": "2017-03-21", "close": 44.2, "volume": 122360.0}, {"date": "2017-03-22", "close": 43.9, "volume": 129157.0}, {"date": "2017-03-23", "close": 44.6, "volume": 214716.0}, {"date": "2017-03-24", "close": 44.45, "volume": 131262.0}, {"date": "2017-03-27", "close": 44.5, "volume": 104236.0}, {"date": "2017-03-28", "close": 44.8, "volume": 131027.0}, {"date": "2017-03-29", "close": 45.4, "volume": 136327.0}, {"date": "2017-03-30", "close": 46.0, "volume": 150341.0}, {"date": "2017-03-31", "close": 46.05, "volume": 108221.0}, {"date": "2017-04-03", "close": 45.2, "volume": 159267.0}, {"date": "2017-04-04", "close": 45.75, "volume": 173503.0}, {"date": "2017-04-05", "close": 45.45, "volume": 109396.0}, {"date": "2017-04-06", "close": 45.65, "volume": 81184.0}, {"date": "2017-04-07", "close": 45.55, "volume": 161651.0}, {"date": "2017-04-10", "close": 45.6, "volume": 79880.0}, {"date": "2017-04-11", "close": 45.85, "volume": 104737.0}, {"date": "2017-04-12", "close": 44.95, "volume": 107224.0}, {"date": "2017-04-13", "close": 43.9, "volume": 140276.0}, {"date": "2017-04-17", "close": 44.55, "volume": 65877.0}, {"date": "2017-04-18", "close": 44.85, "volume": 59451.0}, {"date": "2017-04-19", "close": 44.95, "volume": 107828.0}, {"date": "2017-04-20", "close": 46.15, "volume": 104557.0}, {"date": "2017-04-21", "close": 45.4, "volume": 93638.0}, {"date": "2017-04-24", "close": 46.9, "volume": 112215.0}, {"date": "2017-04-25", "close": 48.05, "volume": 120250.0}, {"date": "2017-04-26", "close": 48.8, "volume": 181376.0}, {"date": "2017-04-27", "close": 49.3, "volume": 130454.0}, {"date": "2017-04-28", "close": 48.75, "volume": 174954.0}, {"date": "2017-05-01", "close": 48.55, "volume": 126402.0}, {"date": "2017-05-02", "close": 48.55, "volume": 83809.0}, {"date": "2017-05-03", "close": 48.35, "volume": 157566.0}, {"date": "2017-05-04", "close": 48.6, "volume": 121184.0}, {"date": "2017-05-05", "close": 47.35, "volume": 460703.0}, {"date": "2017-05-08", "close": 47.55, "volume": 146659.0}, {"date": "2017-05-09", "close": 47.45, "volume": 140190.0}, {"date": "2017-05-10", "close": 47.15, "volume": 217843.0}, {"date": "2017-05-11", "close": 48.1, "volume": 252301.0}, {"date": "2017-05-12", "close": 47.05, "volume": 201958.0}, {"date": "2017-05-15", "close": 46.55, "volume": 138610.0}, {"date": "2017-05-16", "close": 47.15, "volume": 161819.0}, {"date": "2017-05-17", "close": 46.25, "volume": 175930.0}, {"date": "2017-05-18", "close": 46.2, "volume": 169485.0}, {"date": "2017-05-19", "close": 46.6, "volume": 327787.0}, {"date": "2017-05-22", "close": 47.05, "volume": 69974.0}, {"date": "2017-05-23", "close": 47.5, "volume": 123908.0}, {"date": "2017-05-24", "close": 47.5, "volume": 101983.0}, {"date": "2017-05-25", "close": 47.8, "volume": 128438.0}, {"date": "2017-05-26", "close": 47.75, "volume": 86280.0}, {"date": "2017-05-30", "close": 48.0, "volume": 97368.0}, {"date": "2017-05-31", "close": 48.3, "volume": 97855.0}, {"date": "2017-06-01", "close": 49.4, "volume": 109707.0}, {"date": "2017-06-02", "close": 50.5, "volume": 162404.0}, {"date": "2017-06-05", "close": 49.75, "volume": 161043.0}, {"date": "2017-06-06", "close": 49.75, "volume": 107683.0}, {"date": "2017-06-07", "close": 49.7, "volume": 79496.0}, {"date": "2017-06-08", "close": 50.65, "volume": 123013.0}, {"date": "2017-06-09", "close": 52.4, "volume": 166286.0}, {"date": "2017-06-12", "close": 52.65, "volume": 236913.0}, {"date": "2017-06-13", "close": 52.8, "volume": 122821.0}, {"date": "2017-06-14", "close": 52.7, "volume": 176253.0}, {"date": "2017-06-15", "close": 52.7, "volume": 303642.0}, {"date": "2017-06-16", "close": 52.2, "volume": 511152.0}, {"date": "2017-06-19", "close": 52.55, "volume": 152285.0}, {"date": "2017-06-20", "close": 51.6, "volume": 62060.0}, {"date": "2017-06-21", "close": 50.65, "volume": 90847.0}, {"date": "2017-06-22", "close": 50.8, "volume": 139297.0}, {"date": "2017-06-23", "close": 51.1, "volume": 424005.0}, {"date": "2017-06-26", "close": 51.05, "volume": 125136.0}, {"date": "2017-06-27", "close": 50.9, "volume": 124884.0}, {"date": "2017-06-28", "close": 51.75, "volume": 197199.0}, {"date": "2017-06-29", "close": 52.05, "volume": 117378.0}, {"date": "2017-06-30", "close": 53.4, "volume": 201067.0}, {"date": "2017-07-03", "close": 54.45, "volume": 97098.0}, {"date": "2017-07-05", "close": 54.6, "volume": 125166.0}, {"date": "2017-07-06", "close": 53.45, "volume": 97783.0}, {"date": "2017-07-07", "close": 54.05, "volume": 143591.0}, {"date": "2017-07-10", "close": 53.85, "volume": 188762.0}, {"date": "2017-07-11", "close": 54.25, "volume": 173957.0}, {"date": "2017-07-12", "close": 54.45, "volume": 46173.0}, {"date": "2017-07-13", "close": 54.0, "volume": 85180.0}, {"date": "2017-07-14", "close": 53.9, "volume": 130766.0}, {"date": "2017-07-17", "close": 53.55, "volume": 122137.0}, {"date": "2017-07-18", "close": 53.65, "volume": 70328.0}, {"date": "2017-07-19", "close": 54.05, "volume": 121289.0}, {"date": "2017-07-20", "close": 54.4, "volume": 85303.0}, {"date": "2017-07-21", "close": 53.85, "volume": 112335.0}, {"date": "2017-07-24", "close": 53.7, "volume": 90349.0}, {"date": "2017-07-25", "close": 54.15, "volume": 89294.0}, {"date": "2017-07-26", "close": 54.1, "volume": 87651.0}, {"date": "2017-07-27", "close": 53.95, "volume": 80406.0}, {"date": "2017-07-28", "close": 54.45, "volume": 114154.0}, {"date": "2017-07-31", "close": 53.5, "volume": 139389.0}, {"date": "2017-08-01", "close": 53.55, "volume": 135872.0}, {"date": "2017-08-02", "close": 50.6, "volume": 423905.0}, {"date": "2017-08-03", "close": 51.9, "volume": 283409.0}, {"date": "2017-08-04", "close": 52.15, "volume": 154227.0}, {"date": "2017-08-07", "close": 52.2, "volume": 117770.0}, {"date": "2017-08-08", "close": 52.5, "volume": 128806.0}, {"date": "2017-08-09", "close": 51.0, "volume": 130569.0}, {"date": "2017-08-10", "close": 50.3, "volume": 165411.0}, {"date": "2017-08-11", "close": 50.35, "volume": 122765.0}, {"date": "2017-08-14", "close": 51.35, "volume": 194159.0}, {"date": "2017-08-15", "close": 50.65, "volume": 113696.0}, {"date": "2017-08-16", "close": 51.4, "volume": 248294.0}, {"date": "2017-08-17", "close": 50.25, "volume": 223904.0}, {"date": "2017-08-18", "close": 50.4, "volume": 179639.0}, {"date": "2017-08-21", "close": 50.9, "volume": 112839.0}, {"date": "2017-08-22", "close": 51.3, "volume": 72705.0}, {"date": "2017-08-23", "close": 51.1, "volume": 84259.0}, {"date": "2017-08-24", "close": 51.4, "volume": 95952.0}, {"date": "2017-08-25", "close": 51.75, "volume": 60143.0}, {"date": "2017-08-28", "close": 52.05, "volume": 110016.0}, {"date": "2017-08-29", "close": 52.3, "volume": 81228.0}, {"date": "2017-08-30", "close": 52.2, "volume": 71075.0}, {"date": "2017-08-31", "close": 53.6, "volume": 133855.0}, {"date": "2017-09-01", "close": 53.95, "volume": 86180.0}, {"date": "2017-09-05", "close": 53.7, "volume": 70417.0}, {"date": "2017-09-06", "close": 52.9, "volume": 88059.0}, {"date": "2017-09-07", "close": 52.5, "volume": 69760.0}, {"date": "2017-09-08", "close": 53.0, "volume": 66771.0}, {"date": "2017-09-11", "close": 53.65, "volume": 59013.0}, {"date": "2017-09-12", "close": 54.45, "volume": 87816.0}, {"date": "2017-09-13", "close": 54.9, "volume": 72045.0}, {"date": "2017-09-14", "close": 55.25, "volume": 72743.0}, {"date": "2017-09-15", "close": 55.5, "volume": 329789.0}, {"date": "2017-09-18", "close": 55.95, "volume": 128787.0}, {"date": "2017-09-19", "close": 55.75, "volume": 335655.0}, {"date": "2017-09-20", "close": 56.1, "volume": 182091.0}, {"date": "2017-09-21", "close": 55.9, "volume": 109790.0}, {"date": "2017-09-22", "close": 56.25, "volume": 77944.0}, {"date": "2017-09-25", "close": 56.5, "volume": 90689.0}, {"date": "2017-09-26", "close": 55.9, "volume": 117491.0}, {"date": "2017-09-27", "close": 57.1, "volume": 161550.0}, {"date": "2017-09-28", "close": 57.6, "volume": 115066.0}, {"date": "2017-09-29", "close": 57.4, "volume": 95248.0}, {"date": "2017-10-02", "close": 58.2, "volume": 110066.0}, {"date": "2017-10-03", "close": 58.35, "volume": 100903.0}, {"date": "2017-10-04", "close": 58.35, "volume": 54124.0}, {"date": "2017-10-05", "close": 57.45, "volume": 115519.0}, {"date": "2017-10-06", "close": 57.1, "volume": 122151.0}, {"date": "2017-10-09", "close": 57.05, "volume": 83198.0}, {"date": "2017-10-10", "close": 57.0, "volume": 139403.0}, {"date": "2017-10-11", "close": 57.1, "volume": 67485.0}, {"date": "2017-10-12", "close": 57.05, "volume": 139539.0}, {"date": "2017-10-13", "close": 57.4, "volume": 126422.0}, {"date": "2017-10-16", "close": 58.05, "volume": 53724.0}, {"date": "2017-10-17", "close": 57.15, "volume": 63131.0}, {"date": "2017-10-18", "close": 57.55, "volume": 45772.0}, {"date": "2017-10-19", "close": 57.4, "volume": 56494.0}, {"date": "2017-10-20", "close": 57.7, "volume": 90695.0}, {"date": "2017-10-23", "close": 57.6, "volume": 51423.0}, {"date": "2017-10-24", "close": 57.7, "volume": 93020.0}, {"date": "2017-10-25", "close": 57.4, "volume": 49117.0}, {"date": "2017-10-26", "close": 57.9, "volume": 75502.0}, {"date": "2017-10-27", "close": 58.0, "volume": 106789.0}, {"date": "2017-10-30", "close": 56.45, "volume": 74733.0}, {"date": "2017-10-31", "close": 60.35, "volume": 245314.0}, {"date": "2017-11-01", "close": 59.9, "volume": 129055.0}, {"date": "2017-11-02", "close": 60.05, "volume": 112333.0}, {"date": "2017-11-03", "close": 59.1, "volume": 88523.0}, {"date": "2017-11-06", "close": 59.9, "volume": 64016.0}, {"date": "2017-11-07", "close": 59.3, "volume": 61448.0}, {"date": "2017-11-08", "close": 58.9, "volume": 100919.0}, {"date": "2017-11-09", "close": 58.65, "volume": 71922.0}, {"date": "2017-11-10", "close": 58.55, "volume": 71969.0}, {"date": "2017-11-13", "close": 58.85, "volume": 57073.0}, {"date": "2017-11-14", "close": 59.25, "volume": 63414.0}, {"date": "2017-11-15", "close": 59.15, "volume": 67964.0}, {"date": "2017-11-16", "close": 60.4, "volume": 238974.0}, {"date": "2017-11-17", "close": 61.3, "volume": 130147.0}, {"date": "2017-11-20", "close": 62.45, "volume": 291150.0}, {"date": "2017-11-21", "close": 63.9, "volume": 148303.0}, {"date": "2017-11-22", "close": 63.15, "volume": 67428.0}, {"date": "2017-11-24", "close": 63.15, "volume": 35750.0}, {"date": "2017-11-27", "close": 63.5, "volume": 53111.0}, {"date": "2017-11-28", "close": 64.6, "volume": 94485.0}, {"date": "2017-11-29", "close": 65.25, "volume": 71693.0}, {"date": "2017-11-30", "close": 64.7, "volume": 156951.0}, {"date": "2017-12-01", "close": 64.4, "volume": 95443.0}, {"date": "2017-12-04", "close": 64.45, "volume": 86663.0}, {"date": "2017-12-05", "close": 63.35, "volume": 70479.0}, {"date": "2017-12-06", "close": 63.5, "volume": 81016.0}, {"date": "2017-12-07", "close": 63.5, "volume": 75321.0}, {"date": "2017-12-08", "close": 63.1, "volume": 61455.0}, {"date": "2017-12-11", "close": 61.55, "volume": 67467.0}, {"date": "2017-12-12", "close": 61.1, "volume": 71392.0}, {"date": "2017-12-13", "close": 61.55, "volume": 303227.0}, {"date": "2017-12-14", "close": 61.05, "volume": 72848.0}, {"date": "2017-12-15", "close": 62.2, "volume": 423173.0}, {"date": "2017-12-18", "close": 62.5, "volume": 109971.0}, {"date": "2017-12-19", "close": 61.2, "volume": 99212.0}, {"date": "2017-12-20", "close": 61.45, "volume": 60300.0}, {"date": "2017-12-21", "close": 61.95, "volume": 73705.0}, {"date": "2017-12-22", "close": 61.4, "volume": 56343.0}, {"date": "2017-12-26", "close": 61.3, "volume": 83906.0}, {"date": "2017-12-27", "close": 61.45, "volume": 142571.0}, {"date": "2017-12-28", "close": 61.75, "volume": 62426.0}, {"date": "2017-12-29", "close": 61.45, "volume": 94501.0}, {"date": "2018-01-02", "close": 62.05, "volume": 103978.0}, {"date": "2018-01-03", "close": 61.7, "volume": 83253.0}, {"date": "2018-01-04", "close": 62.3, "volume": 143730.0}, {"date": "2018-01-05", "close": 62.5, "volume": 72591.0}, {"date": "2018-01-08", "close": 63.25, "volume": 207459.0}, {"date": "2018-01-09", "close": 62.55, "volume": 75766.0}, {"date": "2018-01-10", "close": 62.0, "volume": 191972.0}, {"date": "2018-01-11", "close": 63.3, "volume": 75085.0}, {"date": "2018-01-12", "close": 63.3, "volume": 72265.0}, {"date": "2018-01-16", "close": 62.7, "volume": 45143.0}, {"date": "2018-01-17", "close": 63.1, "volume": 49759.0}, {"date": "2018-01-18", "close": 62.15, "volume": 53486.0}, {"date": "2018-01-19", "close": 61.95, "volume": 237312.0}, {"date": "2018-01-22", "close": 62.6, "volume": 78826.0}, {"date": "2018-01-23", "close": 62.55, "volume": 51246.0}, {"date": "2018-01-24", "close": 62.55, "volume": 126825.0}, {"date": "2018-01-25", "close": 63.1, "volume": 101882.0}, {"date": "2018-01-26", "close": 63.5, "volume": 113478.0}, {"date": "2018-01-29", "close": 63.0, "volume": 94127.0}, {"date": "2018-01-30", "close": 63.0, "volume": 127901.0}, {"date": "2018-01-31", "close": 63.45, "volume": 96246.0}, {"date": "2018-02-01", "close": 64.1, "volume": 116641.0}, {"date": "2018-02-02", "close": 62.35, "volume": 100130.0}, {"date": "2018-02-05", "close": 60.05, "volume": 122389.0}, {"date": "2018-02-06", "close": 64.4, "volume": 519453.0}, {"date": "2018-02-07", "close": 64.0, "volume": 159394.0}, {"date": "2018-02-08", "close": 62.45, "volume": 129305.0}, {"date": "2018-02-09", "close": 62.85, "volume": 190601.0}, {"date": "2018-02-12", "close": 63.25, "volume": 173805.0}, {"date": "2018-02-13", "close": 63.75, "volume": 91697.0}, {"date": "2018-02-14", "close": 64.6, "volume": 69743.0}, {"date": "2018-02-15", "close": 65.55, "volume": 52948.0}, {"date": "2018-02-16", "close": 65.95, "volume": 186705.0}, {"date": "2018-02-20", "close": 64.85, "volume": 80434.0}, {"date": "2018-02-21", "close": 65.6, "volume": 87353.0}, {"date": "2018-02-22", "close": 66.75, "volume": 79587.0}, {"date": "2018-02-23", "close": 66.25, "volume": 48027.0}, {"date": "2018-02-26", "close": 66.45, "volume": 103715.0}, {"date": "2018-02-27", "close": 66.2, "volume": 141069.0}, {"date": "2018-02-28", "close": 63.65, "volume": 96794.0}, {"date": "2018-03-01", "close": 62.15, "volume": 137463.0}, {"date": "2018-03-02", "close": 62.55, "volume": 434382.0}, {"date": "2018-03-05", "close": 61.85, "volume": 205336.0}, {"date": "2018-03-06", "close": 62.5, "volume": 216717.0}, {"date": "2018-03-07", "close": 64.05, "volume": 99978.0}, {"date": "2018-03-08", "close": 64.85, "volume": 65394.0}, {"date": "2018-03-09", "close": 65.85, "volume": 97790.0}, {"date": "2018-03-12", "close": 66.5, "volume": 89651.0}, {"date": "2018-03-13", "close": 67.3, "volume": 124823.0}, {"date": "2018-03-14", "close": 66.95, "volume": 86316.0}, {"date": "2018-03-15", "close": 66.85, "volume": 74155.0}, {"date": "2018-03-16", "close": 66.9, "volume": 245051.0}, {"date": "2018-03-19", "close": 66.45, "volume": 55531.0}, {"date": "2018-03-20", "close": 66.3, "volume": 49097.0}, {"date": "2018-03-21", "close": 66.65, "volume": 34765.0}, {"date": "2018-03-22", "close": 64.45, "volume": 88689.0}, {"date": "2018-03-23", "close": 62.55, "volume": 159903.0}, {"date": "2018-03-26", "close": 64.05, "volume": 114600.0}, {"date": "2018-03-27", "close": 62.65, "volume": 92310.0}, {"date": "2018-03-28", "close": 61.75, "volume": 127703.0}, {"date": "2018-03-29", "close": 62.7, "volume": 81305.0}, {"date": "2018-04-02", "close": 61.9, "volume": 114189.0}, {"date": "2018-04-03", "close": 63.05, "volume": 73607.0}, {"date": "2018-04-04", "close": 63.45, "volume": 70749.0}, {"date": "2018-04-05", "close": 65.0, "volume": 70991.0}, {"date": "2018-04-06", "close": 63.45, "volume": 88494.0}, {"date": "2018-04-09", "close": 63.25, "volume": 106170.0}, {"date": "2018-04-10", "close": 64.35, "volume": 38844.0}, {"date": "2018-04-11", "close": 63.9, "volume": 46216.0}, {"date": "2018-04-12", "close": 64.0, "volume": 46987.0}, {"date": "2018-04-13", "close": 63.6, "volume": 47088.0}, {"date": "2018-04-16", "close": 64.25, "volume": 66585.0}, {"date": "2018-04-17", "close": 64.8, "volume": 115996.0}, {"date": "2018-04-18", "close": 65.45, "volume": 111021.0}, {"date": "2018-04-19", "close": 64.7, "volume": 73738.0}, {"date": "2018-04-20", "close": 63.65, "volume": 87059.0}, {"date": "2018-04-23", "close": 62.7, "volume": 75756.0}, {"date": "2018-04-24", "close": 61.75, "volume": 86309.0}, {"date": "2018-04-25", "close": 60.75, "volume": 95393.0}, {"date": "2018-04-26", "close": 60.55, "volume": 61383.0}, {"date": "2018-04-27", "close": 60.4, "volume": 58839.0}, {"date": "2018-04-30", "close": 59.15, "volume": 95477.0}, {"date": "2018-05-01", "close": 59.0, "volume": 92097.0}, {"date": "2018-05-02", "close": 58.85, "volume": 115687.0}, {"date": "2018-05-03", "close": 58.4, "volume": 67880.0}, {"date": "2018-05-04", "close": 58.35, "volume": 111972.0}, {"date": "2018-05-07", "close": 59.9, "volume": 88195.0}, {"date": "2018-05-08", "close": 60.8, "volume": 147401.0}, {"date": "2018-05-09", "close": 60.2, "volume": 87781.0}, {"date": "2018-05-10", "close": 60.65, "volume": 83989.0}, {"date": "2018-05-11", "close": 60.35, "volume": 64388.0}, {"date": "2018-05-14", "close": 59.6, "volume": 120074.0}, {"date": "2018-05-15", "close": 59.4, "volume": 86998.0}, {"date": "2018-05-16", "close": 59.55, "volume": 123004.0}, {"date": "2018-05-17", "close": 60.9, "volume": 130537.0}, {"date": "2018-05-18", "close": 61.3, "volume": 103858.0}, {"date": "2018-05-21", "close": 62.8, "volume": 72791.0}, {"date": "2018-05-22", "close": 62.0, "volume": 84153.0}, {"date": "2018-05-23", "close": 62.2, "volume": 67615.0}, {"date": "2018-05-24", "close": 61.95, "volume": 117345.0}, {"date": "2018-05-25", "close": 61.75, "volume": 81058.0}, {"date": "2018-05-29", "close": 61.4, "volume": 179006.0}, {"date": "2018-05-30", "close": 61.75, "volume": 74480.0}, {"date": "2018-05-31", "close": 61.5, "volume": 128045.0}, {"date": "2018-06-01", "close": 61.75, "volume": 108005.0}, {"date": "2018-06-04", "close": 62.0, "volume": 143395.0}, {"date": "2018-06-05", "close": 63.2, "volume": 79195.0}, {"date": "2018-06-06", "close": 63.9, "volume": 78309.0}, {"date": "2018-06-07", "close": 63.3, "volume": 88442.0}, {"date": "2018-06-08", "close": 62.95, "volume": 79405.0}, {"date": "2018-06-11", "close": 62.95, "volume": 101361.0}, {"date": "2018-06-12", "close": 63.05, "volume": 102604.0}, {"date": "2018-06-13", "close": 62.95, "volume": 106002.0}, {"date": "2018-06-14", "close": 62.75, "volume": 89094.0}, {"date": "2018-06-15", "close": 62.25, "volume": 207418.0}, {"date": "2018-06-18", "close": 62.7, "volume": 99973.0}, {"date": "2018-06-19", "close": 61.85, "volume": 125882.0}, {"date": "2018-06-20", "close": 61.75, "volume": 110720.0}, {"date": "2018-06-21", "close": 61.35, "volume": 146999.0}, {"date": "2018-06-22", "close": 61.4, "volume": 215871.0}, {"date": "2018-06-25", "close": 60.3, "volume": 78495.0}, {"date": "2018-06-26", "close": 60.75, "volume": 47232.0}, {"date": "2018-06-27", "close": 60.95, "volume": 128211.0}, {"date": "2018-06-28", "close": 59.8, "volume": 67359.0}, {"date": "2018-06-29", "close": 60.15, "volume": 91836.0}, {"date": "2018-07-02", "close": 60.7, "volume": 87859.0}, {"date": "2018-07-03", "close": 60.7, "volume": 39689.0}, {"date": "2018-07-05", "close": 61.8, "volume": 80940.0}, {"date": "2018-07-06", "close": 61.75, "volume": 63619.0}, {"date": "2018-07-09", "close": 62.5, "volume": 108722.0}, {"date": "2018-07-10", "close": 62.55, "volume": 60249.0}, {"date": "2018-07-11", "close": 62.0, "volume": 63699.0}, {"date": "2018-07-12", "close": 62.1, "volume": 62597.0}, {"date": "2018-07-13", "close": 62.9, "volume": 44086.0}, {"date": "2018-07-16", "close": 62.35, "volume": 73352.0}, {"date": "2018-07-17", "close": 63.25, "volume": 65130.0}, {"date": "2018-07-18", "close": 63.6, "volume": 55873.0}, {"date": "2018-07-19", "close": 63.95, "volume": 101378.0}, {"date": "2018-07-20", "close": 64.4, "volume": 63078.0}, {"date": "2018-07-23", "close": 63.65, "volume": 93996.0}, {"date": "2018-07-24", "close": 64.4, "volume": 95556.0}, {"date": "2018-07-25", "close": 65.25, "volume": 91608.0}, {"date": "2018-07-26", "close": 67.05, "volume": 104815.0}, {"date": "2018-07-27", "close": 66.1, "volume": 86051.0}, {"date": "2018-07-30", "close": 64.55, "volume": 86411.0}, {"date": "2018-07-31", "close": 66.15, "volume": 148062.0}, {"date": "2018-08-01", "close": 65.7, "volume": 87762.0}, {"date": "2018-08-02", "close": 65.4, "volume": 69697.0}, {"date": "2018-08-03", "close": 64.75, "volume": 67056.0}, {"date": "2018-08-06", "close": 64.3, "volume": 180630.0}, {"date": "2018-08-07", "close": 74.95, "volume": 478759.0}, {"date": "2018-08-08", "close": 76.45, "volume": 423032.0}, {"date": "2018-08-09", "close": 76.2, "volume": 196260.0}, {"date": "2018-08-10", "close": 75.95, "volume": 165262.0}, {"date": "2018-08-13", "close": 75.45, "volume": 148541.0}, {"date": "2018-08-14", "close": 76.6, "volume": 207147.0}, {"date": "2018-08-15", "close": 77.45, "volume": 173489.0}, {"date": "2018-08-16", "close": 75.75, "volume": 283202.0}, {"date": "2018-08-17", "close": 76.9, "volume": 298924.0}, {"date": "2018-08-20", "close": 77.05, "volume": 108251.0}, {"date": "2018-08-21", "close": 78.2, "volume": 199877.0}, {"date": "2018-08-22", "close": 78.05, "volume": 132353.0}, {"date": "2018-08-23", "close": 76.95, "volume": 135928.0}, {"date": "2018-08-24", "close": 76.95, "volume": 210280.0}, {"date": "2018-08-27", "close": 78.6, "volume": 154793.0}, {"date": "2018-08-28", "close": 77.8, "volume": 124778.0}, {"date": "2018-08-29", "close": 77.4, "volume": 192216.0}, {"date": "2018-08-30", "close": 77.15, "volume": 242826.0}, {"date": "2018-08-31", "close": 77.15, "volume": 131874.0}, {"date": "2018-09-04", "close": 76.8, "volume": 263527.0}, {"date": "2018-09-05", "close": 77.35, "volume": 263261.0}, {"date": "2018-09-06", "close": 77.65, "volume": 113818.0}, {"date": "2018-09-07", "close": 78.35, "volume": 125580.0}, {"date": "2018-09-10", "close": 78.95, "volume": 138919.0}, {"date": "2018-09-11", "close": 79.35, "volume": 81440.0}, {"date": "2018-09-12", "close": 79.6, "volume": 231384.0}, {"date": "2018-09-13", "close": 80.2, "volume": 236870.0}, {"date": "2018-09-14", "close": 81.4, "volume": 201003.0}, {"date": "2018-09-17", "close": 80.95, "volume": 228994.0}, {"date": "2018-09-18", "close": 80.5, "volume": 116955.0}, {"date": "2018-09-19", "close": 78.65, "volume": 196149.0}, {"date": "2018-09-20", "close": 78.9, "volume": 160431.0}, {"date": "2018-09-21", "close": 78.2, "volume": 539708.0}, {"date": "2018-09-24", "close": 77.95, "volume": 209675.0}, {"date": "2018-09-25", "close": 79.55, "volume": 206882.0}, {"date": "2018-09-26", "close": 79.1, "volume": 97539.0}, {"date": "2018-09-27", "close": 78.95, "volume": 69514.0}, {"date": "2018-09-28", "close": 79.5, "volume": 154337.0}, {"date": "2018-10-01", "close": 78.31, "volume": 142773.0}, {"date": "2018-10-02", "close": 77.87, "volume": 148497.0}, {"date": "2018-10-03", "close": 77.72, "volume": 113633.0}, {"date": "2018-10-04", "close": 77.06, "volume": 78033.0}, {"date": "2018-10-05", "close": 76.18, "volume": 139824.0}, {"date": "2018-10-08", "close": 75.67, "volume": 59803.0}, {"date": "2018-10-09", "close": 74.54, "volume": 143058.0}, {"date": "2018-10-10", "close": 71.76, "volume": 146965.0}, {"date": "2018-10-11", "close": 70.2, "volume": 117856.0}, {"date": "2018-10-12", "close": 69.43, "volume": 125014.0}, {"date": "2018-10-15", "close": 69.92, "volume": 99748.0}, {"date": "2018-10-16", "close": 71.73, "volume": 184773.0}, {"date": "2018-10-17", "close": 70.91, "volume": 99987.0}, {"date": "2018-10-18", "close": 69.7, "volume": 89015.0}, {"date": "2018-10-19", "close": 68.58, "volume": 78317.0}, {"date": "2018-10-22", "close": 69.7, "volume": 87940.0}, {"date": "2018-10-23", "close": 67.97, "volume": 106883.0}, {"date": "2018-10-24", "close": 64.56, "volume": 122363.0}, {"date": "2018-10-25", "close": 65.66, "volume": 156841.0}, {"date": "2018-10-26", "close": 66.77, "volume": 113619.0}, {"date": "2018-10-29", "close": 65.74, "volume": 104603.0}, {"date": "2018-10-30", "close": 67.16, "volume": 164838.0}, {"date": "2018-10-31", "close": 69.98, "volume": 267420.0}, {"date": "2018-11-01", "close": 70.24, "volume": 157051.0}, {"date": "2018-11-02", "close": 70.66, "volume": 227232.0}, {"date": "2018-11-05", "close": 69.64, "volume": 120602.0}, {"date": "2018-11-06", "close": 71.13, "volume": 98313.0}, {"date": "2018-11-07", "close": 73.61, "volume": 128333.0}, {"date": "2018-11-08", "close": 74.15, "volume": 103465.0}, {"date": "2018-11-09", "close": 73.47, "volume": 113848.0}, {"date": "2018-11-12", "close": 73.01, "volume": 263869.0}, {"date": "2018-11-13", "close": 73.74, "volume": 320076.0}, {"date": "2018-11-14", "close": 73.04, "volume": 217895.0}, {"date": "2018-11-15", "close": 74.34, "volume": 156157.0}, {"date": "2018-11-16", "close": 74.79, "volume": 355359.0}, {"date": "2018-11-19", "close": 72.36, "volume": 163058.0}, {"date": "2018-11-20", "close": 70.26, "volume": 84716.0}, {"date": "2018-11-21", "close": 71.27, "volume": 85158.0}, {"date": "2018-11-23", "close": 71.25, "volume": 39244.0}, {"date": "2018-11-26", "close": 71.07, "volume": 120107.0}, {"date": "2018-11-27", "close": 69.66, "volume": 117820.0}, {"date": "2018-11-28", "close": 72.13, "volume": 127156.0}, {"date": "2018-11-29", "close": 71.52, "volume": 129778.0}, {"date": "2018-11-30", "close": 72.36, "volume": 192736.0}, {"date": "2018-12-03", "close": 73.59, "volume": 131894.0}, {"date": "2018-12-04", "close": 69.25, "volume": 123372.0}, {"date": "2018-12-06", "close": 69.4, "volume": 120053.0}, {"date": "2018-12-07", "close": 68.06, "volume": 146173.0}, {"date": "2018-12-10", "close": 68.23, "volume": 196262.0}, {"date": "2018-12-11", "close": 68.16, "volume": 83396.0}, {"date": "2018-12-12", "close": 68.87, "volume": 189606.0}, {"date": "2018-12-13", "close": 68.27, "volume": 146225.0}, {"date": "2018-12-14", "close": 67.51, "volume": 86427.0}, {"date": "2018-12-17", "close": 66.26, "volume": 136050.0}, {"date": "2018-12-18", "close": 65.78, "volume": 155754.0}, {"date": "2018-12-19", "close": 63.48, "volume": 113550.0}, {"date": "2018-12-20", "close": 61.66, "volume": 128016.0}, {"date": "2018-12-21", "close": 60.44, "volume": 278228.0}, {"date": "2018-12-24", "close": 58.41, "volume": 65897.0}, {"date": "2018-12-26", "close": 61.13, "volume": 87365.0}, {"date": "2018-12-27", "close": 61.25, "volume": 93497.0}, {"date": "2018-12-28", "close": 61.38, "volume": 228917.0}, {"date": "2018-12-31", "close": 62.43, "volume": 97791.0}, {"date": "2019-01-02", "close": 62.38, "volume": 235773.0}, {"date": "2019-01-03", "close": 60.82, "volume": 93356.0}, {"date": "2019-01-04", "close": 62.46, "volume": 222085.0}, {"date": "2019-01-07", "close": 62.99, "volume": 107765.0}, {"date": "2019-01-08", "close": 65.14, "volume": 131544.0}, {"date": "2019-01-09", "close": 67.14, "volume": 200598.0}, {"date": "2019-01-10", "close": 68.29, "volume": 88053.0}, {"date": "2019-01-11", "close": 68.17, "volume": 103234.0}, {"date": "2019-01-14", "close": 66.85, "volume": 151690.0}, {"date": "2019-01-15", "close": 66.69, "volume": 115545.0}, {"date": "2019-01-16", "close": 67.6, "volume": 108186.0}, {"date": "2019-01-17", "close": 68.8, "volume": 152005.0}, {"date": "2019-01-18", "close": 69.21, "volume": 82998.0}, {"date": "2019-01-22", "close": 67.41, "volume": 94483.0}, {"date": "2019-01-23", "close": 67.05, "volume": 98235.0}, {"date": "2019-01-24", "close": 68.11, "volume": 74135.0}, {"date": "2019-01-25", "close": 68.07, "volume": 62427.0}, {"date": "2019-01-28", "close": 66.47, "volume": 84367.0}, {"date": "2019-01-29", "close": 67.45, "volume": 99166.0}, {"date": "2019-01-30", "close": 68.82, "volume": 209261.0}, {"date": "2019-01-31", "close": 68.66, "volume": 90571.0}, {"date": "2019-02-01", "close": 69.52, "volume": 89763.0}, {"date": "2019-02-04", "close": 70.45, "volume": 76752.0}, {"date": "2019-02-05", "close": 70.33, "volume": 46163.0}, {"date": "2019-02-06", "close": 70.2, "volume": 92155.0}, {"date": "2019-02-07", "close": 69.13, "volume": 69732.0}, {"date": "2019-02-08", "close": 69.48, "volume": 76284.0}, {"date": "2019-02-11", "close": 70.15, "volume": 135516.0}, {"date": "2019-02-12", "close": 73.52, "volume": 242995.0}, {"date": "2019-02-13", "close": 74.35, "volume": 132410.0}, {"date": "2019-02-14", "close": 74.02, "volume": 148593.0}, {"date": "2019-02-15", "close": 75.47, "volume": 119836.0}, {"date": "2019-02-19", "close": 76.06, "volume": 125426.0}, {"date": "2019-02-20", "close": 76.65, "volume": 188293.0}, {"date": "2019-02-21", "close": 76.37, "volume": 109310.0}, {"date": "2019-02-22", "close": 78.45, "volume": 113576.0}, {"date": "2019-02-25", "close": 78.37, "volume": 110773.0}, {"date": "2019-02-26", "close": 77.79, "volume": 82305.0}, {"date": "2019-02-27", "close": 77.24, "volume": 78304.0}, {"date": "2019-02-28", "close": 77.55, "volume": 95209.0}, {"date": "2019-03-01", "close": 76.97, "volume": 80827.0}, {"date": "2019-03-04", "close": 76.38, "volume": 196539.0}, {"date": "2019-03-05", "close": 76.48, "volume": 114794.0}, {"date": "2019-03-06", "close": 76.05, "volume": 246745.0}, {"date": "2019-03-07", "close": 75.64, "volume": 115158.0}, {"date": "2019-03-08", "close": 75.29, "volume": 93646.0}, {"date": "2019-03-11", "close": 72.95, "volume": 284151.0}, {"date": "2019-03-12", "close": 72.29, "volume": 117631.0}, {"date": "2019-03-13", "close": 72.93, "volume": 87303.0}, {"date": "2019-03-14", "close": 72.53, "volume": 61902.0}, {"date": "2019-03-15", "close": 72.62, "volume": 210571.0}, {"date": "2019-03-18", "close": 73.74, "volume": 73901.0}, {"date": "2019-03-19", "close": 74.13, "volume": 131883.0}, {"date": "2019-03-20", "close": 73.83, "volume": 241481.0}, {"date": "2019-03-21", "close": 74.25, "volume": 135249.0}, {"date": "2019-03-22", "close": 70.27, "volume": 152151.0}, {"date": "2019-03-25", "close": 70.5, "volume": 156673.0}, {"date": "2019-03-26", "close": 71.11, "volume": 126126.0}, {"date": "2019-03-27", "close": 71.16, "volume": 52703.0}, {"date": "2019-03-28", "close": 71.47, "volume": 111181.0}, {"date": "2019-03-29", "close": 71.59, "volume": 133176.0}, {"date": "2019-04-01", "close": 71.93, "volume": 143585.0}, {"date": "2019-04-02", "close": 71.82, "volume": 143791.0}, {"date": "2019-04-03", "close": 73.01, "volume": 120181.0}, {"date": "2019-04-04", "close": 73.41, "volume": 84666.0}, {"date": "2019-04-05", "close": 73.35, "volume": 170914.0}, {"date": "2019-04-08", "close": 72.1, "volume": 117088.0}, {"date": "2019-04-09", "close": 71.47, "volume": 108004.0}, {"date": "2019-04-10", "close": 72.29, "volume": 121538.0}, {"date": "2019-04-11", "close": 72.47, "volume": 101207.0}, {"date": "2019-04-12", "close": 73.18, "volume": 202675.0}, {"date": "2019-04-15", "close": 72.91, "volume": 63392.0}, {"date": "2019-04-16", "close": 74.1, "volume": 111155.0}, {"date": "2019-04-17", "close": 73.98, "volume": 144403.0}, {"date": "2019-04-18", "close": 73.8, "volume": 175746.0}, {"date": "2019-04-22", "close": 73.56, "volume": 100876.0}, {"date": "2019-04-23", "close": 75.55, "volume": 88862.0}, {"date": "2019-04-24", "close": 74.85, "volume": 97008.0}, {"date": "2019-04-25", "close": 72.82, "volume": 85950.0}, {"date": "2019-04-26", "close": 72.96, "volume": 166013.0}, {"date": "2019-04-29", "close": 73.7, "volume": 222336.0}, {"date": "2019-04-30", "close": 73.97, "volume": 223142.0}, {"date": "2019-05-01", "close": 77.66, "volume": 465462.0}, {"date": "2019-05-02", "close": 78.05, "volume": 216934.0}, {"date": "2019-05-03", "close": 79.86, "volume": 260878.0}, {"date": "2019-05-06", "close": 79.63, "volume": 205180.0}, {"date": "2019-05-07", "close": 77.19, "volume": 173117.0}, {"date": "2019-05-08", "close": 76.07, "volume": 92006.0}, {"date": "2019-05-09", "close": 76.51, "volume": 156618.0}, {"date": "2019-05-10", "close": 76.34, "volume": 86248.0}, {"date": "2019-05-13", "close": 73.97, "volume": 124539.0}, {"date": "2019-05-14", "close": 74.59, "volume": 210428.0}, {"date": "2019-05-15", "close": 72.1, "volume": 121033.0}, {"date": "2019-05-16", "close": 73.16, "volume": 135415.0}, {"date": "2019-05-17", "close": 72.7, "volume": 151942.0}, {"date": "2019-05-20", "close": 73.24, "volume": 190637.0}, {"date": "2019-05-21", "close": 75.88, "volume": 250757.0}, {"date": "2019-05-22", "close": 76.03, "volume": 185502.0}, {"date": "2019-05-23", "close": 73.52, "volume": 211579.0}, {"date": "2019-05-24", "close": 74.25, "volume": 177676.0}, {"date": "2019-05-28", "close": 74.09, "volume": 145783.0}, {"date": "2019-05-29", "close": 70.35, "volume": 311289.0}, {"date": "2019-05-30", "close": 69.57, "volume": 348541.0}, {"date": "2019-05-31", "close": 70.07, "volume": 730830.0}, {"date": "2019-06-03", "close": 69.29, "volume": 205404.0}, {"date": "2019-06-04", "close": 71.15, "volume": 160795.0}, {"date": "2019-06-05", "close": 71.3, "volume": 106323.0}, {"date": "2019-06-06", "close": 71.65, "volume": 208156.0}, {"date": "2019-06-07", "close": 73.61, "volume": 157963.0}, {"date": "2019-06-10", "close": 74.38, "volume": 183334.0}, {"date": "2019-06-11", "close": 74.96, "volume": 431542.0}, {"date": "2019-06-12", "close": 75.51, "volume": 179244.0}, {"date": "2019-06-13", "close": 76.96, "volume": 152961.0}, {"date": "2019-06-14", "close": 74.18, "volume": 114857.0}, {"date": "2019-06-17", "close": 75.99, "volume": 240358.0}, {"date": "2019-06-18", "close": 78.5, "volume": 178216.0}, {"date": "2019-06-19", "close": 79.67, "volume": 190556.0}, {"date": "2019-06-20", "close": 80.64, "volume": 195708.0}, {"date": "2019-06-21", "close": 81.04, "volume": 693736.0}, {"date": "2019-06-24", "close": 80.17, "volume": 171209.0}, {"date": "2019-06-25", "close": 80.39, "volume": 342751.0}, {"date": "2019-06-26", "close": 80.92, "volume": 259778.0}, {"date": "2019-06-27", "close": 80.68, "volume": 254500.0}, {"date": "2019-06-28", "close": 82.91, "volume": 428506.0}, {"date": "2019-07-01", "close": 83.58, "volume": 439020.0}, {"date": "2019-07-02", "close": 83.25, "volume": 144756.0}, {"date": "2019-07-03", "close": 83.44, "volume": 91817.0}, {"date": "2019-07-05", "close": 82.33, "volume": 256207.0}, {"date": "2019-07-08", "close": 81.9, "volume": 171013.0}, {"date": "2019-07-09", "close": 82.15, "volume": 239855.0}, {"date": "2019-07-10", "close": 81.16, "volume": 115941.0}, {"date": "2019-07-11", "close": 80.49, "volume": 149157.0}, {"date": "2019-07-12", "close": 81.1, "volume": 154436.0}, {"date": "2019-07-15", "close": 80.11, "volume": 102082.0}, {"date": "2019-07-16", "close": 79.8, "volume": 184245.0}, {"date": "2019-07-17", "close": 78.7, "volume": 128748.0}, {"date": "2019-07-18", "close": 78.48, "volume": 151882.0}, {"date": "2019-07-19", "close": 78.89, "volume": 223832.0}, {"date": "2019-07-22", "close": 78.41, "volume": 143654.0}, {"date": "2019-07-23", "close": 79.02, "volume": 252905.0}, {"date": "2019-07-24", "close": 80.21, "volume": 220307.0}, {"date": "2019-07-25", "close": 79.11, "volume": 205379.0}, {"date": "2019-07-26", "close": 79.04, "volume": 133044.0}, {"date": "2019-07-29", "close": 78.79, "volume": 204210.0}, {"date": "2019-07-30", "close": 79.0, "volume": 181213.0}, {"date": "2019-07-31", "close": 85.99, "volume": 524452.0}, {"date": "2019-08-01", "close": 84.93, "volume": 292185.0}, {"date": "2019-08-02", "close": 84.23, "volume": 166762.0}, {"date": "2019-08-05", "close": 81.47, "volume": 325092.0}, {"date": "2019-08-06", "close": 82.82, "volume": 134057.0}, {"date": "2019-08-07", "close": 82.42, "volume": 180878.0}, {"date": "2019-08-08", "close": 84.01, "volume": 134839.0}, {"date": "2019-08-09", "close": 83.3, "volume": 182316.0}, {"date": "2019-08-12", "close": 82.06, "volume": 105120.0}, {"date": "2019-08-13", "close": 82.81, "volume": 106927.0}, {"date": "2019-08-14", "close": 81.3, "volume": 155937.0}, {"date": "2019-08-15", "close": 81.82, "volume": 170824.0}, {"date": "2019-08-16", "close": 82.59, "volume": 142928.0}, {"date": "2019-08-19", "close": 82.24, "volume": 213661.0}, {"date": "2019-08-20", "close": 81.48, "volume": 214768.0}, {"date": "2019-08-21", "close": 81.67, "volume": 117543.0}, {"date": "2019-08-22", "close": 81.91, "volume": 195770.0}, {"date": "2019-08-23", "close": 78.74, "volume": 214534.0}, {"date": "2019-08-26", "close": 79.39, "volume": 127824.0}, {"date": "2019-08-27", "close": 79.01, "volume": 107422.0}, {"date": "2019-08-28", "close": 79.87, "volume": 112437.0}, {"date": "2019-08-29", "close": 82.39, "volume": 145454.0}, {"date": "2019-08-30", "close": 82.22, "volume": 85864.0}, {"date": "2019-09-03", "close": 79.58, "volume": 136083.0}, {"date": "2019-09-04", "close": 79.6, "volume": 131087.0}, {"date": "2019-09-05", "close": 82.44, "volume": 315239.0}, {"date": "2019-09-06", "close": 81.96, "volume": 90068.0}, {"date": "2019-09-09", "close": 83.09, "volume": 135578.0}, {"date": "2019-09-10", "close": 85.67, "volume": 250906.0}, {"date": "2019-09-11", "close": 87.48, "volume": 137667.0}, {"date": "2019-09-12", "close": 88.02, "volume": 233458.0}, {"date": "2019-09-13", "close": 89.64, "volume": 171114.0}, {"date": "2019-09-16", "close": 87.49, "volume": 163475.0}, {"date": "2019-09-17", "close": 87.11, "volume": 219085.0}, {"date": "2019-09-18", "close": 87.37, "volume": 147144.0}, {"date": "2019-09-19", "close": 86.5, "volume": 158403.0}, {"date": "2019-09-20", "close": 87.89, "volume": 515875.0}, {"date": "2019-09-23", "close": 89.66, "volume": 239201.0}, {"date": "2019-09-24", "close": 88.28, "volume": 206781.0}, {"date": "2019-09-25", "close": 91.51, "volume": 335968.0}, {"date": "2019-09-26", "close": 90.29, "volume": 231115.0}, {"date": "2019-09-27", "close": 89.85, "volume": 217723.0}, {"date": "2019-09-30", "close": 90.16, "volume": 263685.0}, {"date": "2019-10-01", "close": 86.42, "volume": 153730.0}, {"date": "2019-10-02", "close": 85.35, "volume": 154983.0}, {"date": "2019-10-03", "close": 84.36, "volume": 194914.0}, {"date": "2019-10-04", "close": 85.28, "volume": 112164.0}, {"date": "2019-10-07", "close": 85.72, "volume": 173693.0}, {"date": "2019-10-08", "close": 84.77, "volume": 165153.0}, {"date": "2019-10-09", "close": 84.8, "volume": 58709.0}, {"date": "2019-10-10", "close": 85.05, "volume": 145650.0}, {"date": "2019-10-11", "close": 87.3, "volume": 133537.0}, {"date": "2019-10-14", "close": 87.4, "volume": 73541.0}, {"date": "2019-10-15", "close": 88.32, "volume": 70061.0}, {"date": "2019-10-16", "close": 88.65, "volume": 94280.0}, {"date": "2019-10-17", "close": 90.3, "volume": 144336.0}, {"date": "2019-10-18", "close": 87.64, "volume": 210726.0}, {"date": "2019-10-21", "close": 86.39, "volume": 220234.0}, {"date": "2019-10-22", "close": 80.24, "volume": 424318.0}, {"date": "2019-10-23", "close": 79.06, "volume": 339736.0}, {"date": "2019-10-24", "close": 80.18, "volume": 208811.0}, {"date": "2019-10-25", "close": 79.53, "volume": 173620.0}, {"date": "2019-10-28", "close": 81.58, "volume": 249562.0}, {"date": "2019-10-29", "close": 81.83, "volume": 196524.0}, {"date": "2019-10-30", "close": 82.42, "volume": 491720.0}, {"date": "2019-10-31", "close": 83.98, "volume": 359348.0}, {"date": "2019-11-01", "close": 85.02, "volume": 167264.0}, {"date": "2019-11-04", "close": 85.99, "volume": 133175.0}, {"date": "2019-11-05", "close": 86.08, "volume": 162186.0}, {"date": "2019-11-06", "close": 84.91, "volume": 171085.0}, {"date": "2019-11-07", "close": 86.28, "volume": 122961.0}, {"date": "2019-11-08", "close": 86.28, "volume": 106922.0}, {"date": "2019-11-11", "close": 85.59, "volume": 83994.0}, {"date": "2019-11-12", "close": 86.2, "volume": 101308.0}, {"date": "2019-11-13", "close": 84.96, "volume": 77880.0}, {"date": "2019-11-14", "close": 85.39, "volume": 110349.0}, {"date": "2019-11-15", "close": 85.71, "volume": 131883.0}, {"date": "2019-11-18", "close": 83.74, "volume": 162450.0}, {"date": "2019-11-19", "close": 84.28, "volume": 132430.0}, {"date": "2019-11-20", "close": 83.63, "volume": 169457.0}, {"date": "2019-11-21", "close": 83.73, "volume": 149447.0}, {"date": "2019-11-22", "close": 83.63, "volume": 150906.0}, {"date": "2019-11-25", "close": 86.29, "volume": 222018.0}, {"date": "2019-11-26", "close": 85.1, "volume": 121390.0}, {"date": "2019-11-27", "close": 84.08, "volume": 100340.0}, {"date": "2019-11-29", "close": 83.68, "volume": 51197.0}, {"date": "2019-12-02", "close": 82.98, "volume": 160194.0}, {"date": "2019-12-03", "close": 82.53, "volume": 88794.0}, {"date": "2019-12-04", "close": 82.16, "volume": 125283.0}, {"date": "2019-12-05", "close": 81.53, "volume": 273013.0}, {"date": "2019-12-06", "close": 82.87, "volume": 375596.0}, {"date": "2019-12-09", "close": 81.97, "volume": 371272.0}, {"date": "2019-12-10", "close": 81.49, "volume": 194755.0}, {"date": "2019-12-11", "close": 80.81, "volume": 287150.0}, {"date": "2019-12-12", "close": 82.1, "volume": 313931.0}, {"date": "2019-12-13", "close": 82.31, "volume": 216168.0}, {"date": "2019-12-16", "close": 78.18, "volume": 285908.0}, {"date": "2019-12-17", "close": 78.67, "volume": 290370.0}, {"date": "2019-12-18", "close": 77.59, "volume": 264205.0}, {"date": "2019-12-19", "close": 77.43, "volume": 200471.0}, {"date": "2019-12-20", "close": 77.1, "volume": 403704.0}, {"date": "2019-12-23", "close": 77.22, "volume": 121765.0}, {"date": "2019-12-24", "close": 77.36, "volume": 103399.0}, {"date": "2019-12-26", "close": 76.57, "volume": 182553.0}, {"date": "2019-12-27", "close": 76.54, "volume": 134583.0}, {"date": "2019-12-30", "close": 76.2, "volume": 254181.0}, {"date": "2019-12-31", "close": 75.92, "volume": 150618.0}, {"date": "2020-01-02", "close": 76.85, "volume": 145417.0}, {"date": "2020-01-03", "close": 77.63, "volume": 326240.0}, {"date": "2020-01-06", "close": 76.83, "volume": 179240.0}, {"date": "2020-01-07", "close": 76.37, "volume": 121819.0}, {"date": "2020-01-08", "close": 76.1, "volume": 125070.0}, {"date": "2020-01-09", "close": 76.7, "volume": 170485.0}, {"date": "2020-01-10", "close": 74.99, "volume": 121498.0}, {"date": "2020-01-13", "close": 77.29, "volume": 413726.0}, {"date": "2020-01-14", "close": 77.19, "volume": 323947.0}, {"date": "2020-01-15", "close": 78.36, "volume": 259081.0}, {"date": "2020-01-16", "close": 79.27, "volume": 162652.0}, {"date": "2020-01-17", "close": 78.39, "volume": 190197.0}, {"date": "2020-01-21", "close": 76.53, "volume": 359555.0}, {"date": "2020-01-22", "close": 73.8, "volume": 490727.0}, {"date": "2020-01-23", "close": 74.43, "volume": 550395.0}, {"date": "2020-01-24", "close": 73.18, "volume": 245036.0}, {"date": "2020-01-27", "close": 72.25, "volume": 171694.0}, {"date": "2020-01-28", "close": 73.45, "volume": 142893.0}, {"date": "2020-01-29", "close": 73.31, "volume": 245518.0}, {"date": "2020-01-30", "close": 72.63, "volume": 124944.0}, {"date": "2020-01-31", "close": 69.77, "volume": 166553.0}, {"date": "2020-02-03", "close": 70.31, "volume": 225677.0}, {"date": "2020-02-04", "close": 71.39, "volume": 196131.0}, {"date": "2020-02-05", "close": 73.12, "volume": 189348.0}, {"date": "2020-02-06", "close": 73.65, "volume": 198895.0}, {"date": "2020-02-07", "close": 71.85, "volume": 181436.0}, {"date": "2020-02-10", "close": 72.15, "volume": 248440.0}, {"date": "2020-02-11", "close": 73.65, "volume": 383874.0}, {"date": "2020-02-12", "close": 74.01, "volume": 273706.0}, {"date": "2020-02-13", "close": 73.75, "volume": 204396.0}, {"date": "2020-02-14", "close": 74.17, "volume": 270285.0}, {"date": "2020-02-18", "close": 74.13, "volume": 315042.0}, {"date": "2020-02-19", "close": 73.98, "volume": 271629.0}, {"date": "2020-02-20", "close": 74.63, "volume": 198149.0}, {"date": "2020-02-21", "close": 74.29, "volume": 186043.0}, {"date": "2020-02-24", "close": 71.86, "volume": 310178.0}, {"date": "2020-02-25", "close": 69.58, "volume": 346799.0}, {"date": "2020-02-26", "close": 69.54, "volume": 225030.0}, {"date": "2020-02-27", "close": 67.65, "volume": 551423.0}, {"date": "2020-02-28", "close": 64.07, "volume": 521039.0}, {"date": "2020-03-02", "close": 67.25, "volume": 493271.0}, {"date": "2020-03-03", "close": 67.3, "volume": 309752.0}, {"date": "2020-03-04", "close": 68.85, "volume": 339406.0}, {"date": "2020-03-05", "close": 65.31, "volume": 489078.0}, {"date": "2020-03-06", "close": 65.33, "volume": 207941.0}, {"date": "2020-03-09", "close": 59.07, "volume": 420218.0}, {"date": "2020-03-10", "close": 63.03, "volume": 733922.0}, {"date": "2020-03-11", "close": 57.7, "volume": 349445.0}, {"date": "2020-03-12", "close": 45.49, "volume": 408514.0}, {"date": "2020-03-13", "close": 44.11, "volume": 632332.0}, {"date": "2020-03-16", "close": 40.47, "volume": 491961.0}, {"date": "2020-03-17", "close": 37.24, "volume": 446200.0}, {"date": "2020-03-18", "close": 31.61, "volume": 370561.0}, {"date": "2020-03-19", "close": 39.25, "volume": 346542.0}, {"date": "2020-03-20", "close": 37.55, "volume": 482617.0}, {"date": "2020-03-23", "close": 41.08, "volume": 454744.0}, {"date": "2020-03-24", "close": 43.46, "volume": 686573.0}, {"date": "2020-03-25", "close": 40.59, "volume": 335614.0}, {"date": "2020-03-26", "close": 47.93, "volume": 310945.0}, {"date": "2020-03-27", "close": 47.98, "volume": 480727.0}, {"date": "2020-03-30", "close": 48.34, "volume": 431544.0}, {"date": "2020-03-31", "close": 47.33, "volume": 222835.0}, {"date": "2020-04-01", "close": 43.49, "volume": 303928.0}, {"date": "2020-04-02", "close": 43.77, "volume": 153952.0}, {"date": "2020-04-03", "close": 42.13, "volume": 156412.0}, {"date": "2020-04-06", "close": 44.1, "volume": 239475.0}, {"date": "2020-04-07", "close": 45.54, "volume": 305440.0}, {"date": "2020-04-08", "close": 47.35, "volume": 181225.0}, {"date": "2020-04-09", "close": 47.81, "volume": 313890.0}, {"date": "2020-04-13", "close": 44.59, "volume": 271424.0}, {"date": "2020-04-14", "close": 46.0, "volume": 395587.0}, {"date": "2020-04-15", "close": 44.86, "volume": 414317.0}, {"date": "2020-04-16", "close": 45.29, "volume": 374079.0}, {"date": "2020-04-17", "close": 48.0, "volume": 244710.0}, {"date": "2020-04-20", "close": 47.75, "volume": 281314.0}, {"date": "2020-04-21", "close": 46.99, "volume": 287152.0}, {"date": "2020-04-22", "close": 47.55, "volume": 293561.0}, {"date": "2020-04-23", "close": 48.54, "volume": 236947.0}, {"date": "2020-04-24", "close": 46.6, "volume": 238107.0}, {"date": "2020-04-27", "close": 49.11, "volume": 168586.0}, {"date": "2020-04-28", "close": 51.47, "volume": 187933.0}, {"date": "2020-04-29", "close": 55.69, "volume": 248900.0}, {"date": "2020-04-30", "close": 51.14, "volume": 348597.0}, {"date": "2020-05-01", "close": 50.34, "volume": 212906.0}, {"date": "2020-05-04", "close": 51.04, "volume": 198360.0}, {"date": "2020-05-05", "close": 49.7, "volume": 384291.0}, {"date": "2020-05-06", "close": 51.09, "volume": 210948.0}, {"date": "2020-05-07", "close": 51.54, "volume": 152515.0}, {"date": "2020-05-08", "close": 54.49, "volume": 130740.0}, {"date": "2020-05-11", "close": 51.38, "volume": 258937.0}, {"date": "2020-05-12", "close": 50.11, "volume": 286017.0}, {"date": "2020-05-13", "close": 49.04, "volume": 321001.0}, {"date": "2020-05-14", "close": 49.72, "volume": 291605.0}, {"date": "2020-05-15", "close": 49.78, "volume": 171409.0}, {"date": "2020-05-18", "close": 54.76, "volume": 174379.0}, {"date": "2020-05-19", "close": 52.96, "volume": 167066.0}, {"date": "2020-05-20", "close": 55.32, "volume": 156406.0}, {"date": "2020-05-21", "close": 55.46, "volume": 179713.0}, {"date": "2020-05-22", "close": 55.41, "volume": 113207.0}, {"date": "2020-05-26", "close": 60.47, "volume": 257757.0}, {"date": "2020-05-27", "close": 64.97, "volume": 305280.0}, {"date": "2020-05-28", "close": 62.43, "volume": 321952.0}, {"date": "2020-05-29", "close": 60.3, "volume": 222540.0}, {"date": "2020-06-01", "close": 61.65, "volume": 168458.0}, {"date": "2020-06-02", "close": 61.89, "volume": 122270.0}, {"date": "2020-06-03", "close": 64.39, "volume": 174735.0}, {"date": "2020-06-04", "close": 65.68, "volume": 252492.0}, {"date": "2020-06-05", "close": 71.35, "volume": 314825.0}, {"date": "2020-06-08", "close": 70.98, "volume": 221957.0}, {"date": "2020-06-09", "close": 67.73, "volume": 188235.0}, {"date": "2020-06-10", "close": 64.03, "volume": 227377.0}, {"date": "2020-06-11", "close": 56.36, "volume": 225147.0}, {"date": "2020-06-12", "close": 57.61, "volume": 252304.0}, {"date": "2020-06-15", "close": 59.9, "volume": 146696.0}, {"date": "2020-06-16", "close": 61.94, "volume": 135664.0}, {"date": "2020-06-17", "close": 59.66, "volume": 113760.0}, {"date": "2020-06-18", "close": 58.93, "volume": 102484.0}, {"date": "2020-06-19", "close": 57.76, "volume": 453635.0}, {"date": "2020-06-22", "close": 58.36, "volume": 213149.0}, {"date": "2020-06-23", "close": 57.55, "volume": 161743.0}, {"date": "2020-06-24", "close": 54.95, "volume": 234094.0}, {"date": "2020-06-25", "close": 56.66, "volume": 153894.0}, {"date": "2020-06-26", "close": 54.34, "volume": 302952.0}, {"date": "2020-06-29", "close": 58.58, "volume": 186108.0}, {"date": "2020-06-30", "close": 58.71, "volume": 133400.0}, {"date": "2020-07-01", "close": 56.5, "volume": 130654.0}, {"date": "2020-07-02", "close": 56.94, "volume": 171481.0}, {"date": "2020-07-06", "close": 56.89, "volume": 330385.0}, {"date": "2020-07-07", "close": 53.38, "volume": 250618.0}, {"date": "2020-07-08", "close": 52.82, "volume": 437507.0}, {"date": "2020-07-09", "close": 51.15, "volume": 373598.0}, {"date": "2020-07-10", "close": 51.89, "volume": 636164.0}, {"date": "2020-07-13", "close": 50.55, "volume": 904375.0}, {"date": "2020-07-14", "close": 52.13, "volume": 631876.0}, {"date": "2020-07-15", "close": 54.46, "volume": 372497.0}, {"date": "2020-07-16", "close": 53.03, "volume": 371019.0}, {"date": "2020-07-17", "close": 52.58, "volume": 180598.0}, {"date": "2020-07-20", "close": 50.74, "volume": 154219.0}, {"date": "2020-07-21", "close": 51.98, "volume": 485119.0}, {"date": "2020-07-22", "close": 52.62, "volume": 258187.0}, {"date": "2020-07-23", "close": 52.24, "volume": 249861.0}, {"date": "2020-07-24", "close": 51.97, "volume": 157825.0}, {"date": "2020-07-27", "close": 52.05, "volume": 146149.0}, {"date": "2020-07-28", "close": 50.93, "volume": 169295.0}, {"date": "2020-07-29", "close": 49.56, "volume": 323617.0}, {"date": "2020-07-30", "close": 48.17, "volume": 489964.0}, {"date": "2020-07-31", "close": 48.08, "volume": 443259.0}, {"date": "2020-08-03", "close": 48.86, "volume": 248324.0}, {"date": "2020-08-04", "close": 49.25, "volume": 208956.0}, {"date": "2020-08-05", "close": 51.45, "volume": 154123.0}, {"date": "2020-08-06", "close": 51.5, "volume": 157322.0}, {"date": "2020-08-07", "close": 52.5, "volume": 124686.0}, {"date": "2020-08-10", "close": 53.78, "volume": 193860.0}, {"date": "2020-08-11", "close": 53.8, "volume": 169354.0}, {"date": "2020-08-12", "close": 53.62, "volume": 133949.0}, {"date": "2020-08-13", "close": 52.89, "volume": 150668.0}, {"date": "2020-08-14", "close": 53.3, "volume": 84483.0}, {"date": "2020-08-17", "close": 51.98, "volume": 96225.0}, {"date": "2020-08-18", "close": 50.85, "volume": 128118.0}, {"date": "2020-08-19", "close": 51.65, "volume": 211952.0}, {"date": "2020-08-20", "close": 50.4, "volume": 178219.0}, {"date": "2020-08-21", "close": 49.91, "volume": 120368.0}, {"date": "2020-08-24", "close": 50.82, "volume": 471700.0}, {"date": "2020-08-25", "close": 50.94, "volume": 131030.0}, {"date": "2020-08-26", "close": 51.2, "volume": 159450.0}, {"date": "2020-08-27", "close": 52.25, "volume": 166605.0}, {"date": "2020-08-28", "close": 52.85, "volume": 110536.0}, {"date": "2020-08-31", "close": 51.9, "volume": 223930.0}, {"date": "2020-09-01", "close": 52.62, "volume": 169322.0}, {"date": "2020-09-02", "close": 53.76, "volume": 141747.0}, {"date": "2020-09-03", "close": 52.26, "volume": 316334.0}, {"date": "2020-09-04", "close": 51.15, "volume": 147895.0}, {"date": "2020-09-08", "close": 50.73, "volume": 244137.0}, {"date": "2020-09-09", "close": 50.5, "volume": 272199.0}, {"date": "2020-09-10", "close": 50.53, "volume": 313049.0}, {"date": "2020-09-11", "close": 51.4, "volume": 209566.0}, {"date": "2020-09-14", "close": 52.59, "volume": 173532.0}, {"date": "2020-09-15", "close": 52.01, "volume": 343984.0}, {"date": "2020-09-16", "close": 53.46, "volume": 266910.0}, {"date": "2020-09-17", "close": 53.8, "volume": 158767.0}, {"date": "2020-09-18", "close": 54.5, "volume": 617050.0}, {"date": "2020-09-21", "close": 50.58, "volume": 607619.0}, {"date": "2020-09-22", "close": 50.53, "volume": 253783.0}, {"date": "2020-09-23", "close": 49.76, "volume": 270762.0}, {"date": "2020-09-24", "close": 49.5, "volume": 214561.0}, {"date": "2020-09-25", "close": 49.54, "volume": 114164.0}, {"date": "2020-09-28", "close": 50.83, "volume": 130344.0}, {"date": "2020-09-29", "close": 50.03, "volume": 127928.0}, {"date": "2020-09-30", "close": 49.51, "volume": 177406.0}, {"date": "2020-10-01", "close": 50.55, "volume": 198803.0}, {"date": "2020-10-02", "close": 51.11, "volume": 113345.0}, {"date": "2020-10-05", "close": 51.81, "volume": 116742.0}, {"date": "2020-10-06", "close": 52.33, "volume": 208000.0}, {"date": "2020-10-07", "close": 53.46, "volume": 215325.0}, {"date": "2020-10-08", "close": 53.45, "volume": 114307.0}, {"date": "2020-10-09", "close": 54.74, "volume": 171645.0}, {"date": "2020-10-12", "close": 55.48, "volume": 149638.0}, {"date": "2020-10-13", "close": 55.0, "volume": 175482.0}, {"date": "2020-10-14", "close": 55.04, "volume": 179863.0}, {"date": "2020-10-15", "close": 55.14, "volume": 276096.0}, {"date": "2020-10-16", "close": 56.37, "volume": 131883.0}, {"date": "2020-10-19", "close": 54.6, "volume": 107335.0}, {"date": "2020-10-20", "close": 54.88, "volume": 77066.0}, {"date": "2020-10-21", "close": 54.1, "volume": 76299.0}, {"date": "2020-10-22", "close": 55.42, "volume": 157263.0}, {"date": "2020-10-23", "close": 54.45, "volume": 122868.0}, {"date": "2020-10-26", "close": 53.05, "volume": 188576.0}, {"date": "2020-10-27", "close": 52.37, "volume": 117009.0}, {"date": "2020-10-28", "close": 51.04, "volume": 148448.0}, {"date": "2020-10-29", "close": 49.5, "volume": 281257.0}, {"date": "2020-10-30", "close": 50.94, "volume": 147911.0}, {"date": "2020-11-02", "close": 53.04, "volume": 216766.0}, {"date": "2020-11-03", "close": 53.85, "volume": 123931.0}, {"date": "2020-11-04", "close": 52.48, "volume": 118147.0}, {"date": "2020-11-05", "close": 54.21, "volume": 142666.0}, {"date": "2020-11-06", "close": 54.11, "volume": 107221.0}, {"date": "2020-11-09", "close": 59.47, "volume": 319646.0}, {"date": "2020-11-10", "close": 63.74, "volume": 331083.0}, {"date": "2020-11-11", "close": 63.43, "volume": 206821.0}, {"date": "2020-11-12", "close": 61.58, "volume": 240241.0}, {"date": "2020-11-13", "close": 63.97, "volume": 115343.0}, {"date": "2020-11-16", "close": 66.27, "volume": 275582.0}, {"date": "2020-11-17", "close": 66.54, "volume": 300851.0}, {"date": "2020-11-18", "close": 68.32, "volume": 289979.0}, {"date": "2020-11-19", "close": 68.44, "volume": 224141.0}, {"date": "2020-11-20", "close": 68.43, "volume": 165270.0}, {"date": "2020-11-23", "close": 70.32, "volume": 198758.0}, {"date": "2020-11-24", "close": 72.68, "volume": 175209.0}, {"date": "2020-11-25", "close": 71.36, "volume": 165550.0}, {"date": "2020-11-27", "close": 70.76, "volume": 75841.0}, {"date": "2020-11-30", "close": 68.53, "volume": 206852.0}, {"date": "2020-12-01", "close": 69.5, "volume": 144078.0}, {"date": "2020-12-02", "close": 70.4, "volume": 181900.0}, {"date": "2020-12-03", "close": 70.13, "volume": 111077.0}, {"date": "2020-12-04", "close": 72.12, "volume": 110237.0}, {"date": "2020-12-07", "close": 71.74, "volume": 102211.0}, {"date": "2020-12-08", "close": 72.69, "volume": 157299.0}, {"date": "2020-12-09", "close": 72.36, "volume": 123576.0}, {"date": "2020-12-10", "close": 71.39, "volume": 106538.0}, {"date": "2020-12-11", "close": 71.27, "volume": 109669.0}, {"date": "2020-12-14", "close": 70.4, "volume": 176805.0}, {"date": "2020-12-15", "close": 73.19, "volume": 132439.0}, {"date": "2020-12-16", "close": 71.69, "volume": 123484.0}, {"date": "2020-12-17", "close": 73.01, "volume": 139461.0}, {"date": "2020-12-18", "close": 74.0, "volume": 711277.0}, {"date": "2020-12-21", "close": 72.43, "volume": 174671.0}, {"date": "2020-12-22", "close": 72.02, "volume": 84873.0}, {"date": "2020-12-23", "close": 73.61, "volume": 72662.0}, {"date": "2020-12-24", "close": 73.09, "volume": 52299.0}, {"date": "2020-12-28", "close": 73.24, "volume": 85048.0}, {"date": "2020-12-29", "close": 72.15, "volume": 99551.0}, {"date": "2020-12-30", "close": 73.13, "volume": 74397.0}, {"date": "2020-12-31", "close": 73.42, "volume": 89296.0}, {"date": "2021-01-04", "close": 70.98, "volume": 134538.0}, {"date": "2021-01-05", "close": 73.06, "volume": 107294.0}, {"date": "2021-01-06", "close": 76.96, "volume": 200233.0}, {"date": "2021-01-07", "close": 77.07, "volume": 105418.0}, {"date": "2021-01-08", "close": 76.19, "volume": 99062.0}, {"date": "2021-01-11", "close": 76.99, "volume": 91929.0}, {"date": "2021-01-12", "close": 78.43, "volume": 97501.0}, {"date": "2021-01-13", "close": 76.05, "volume": 85795.0}, {"date": "2021-01-14", "close": 78.01, "volume": 99369.0}, {"date": "2021-01-15", "close": 76.03, "volume": 95864.0}, {"date": "2021-01-19", "close": 77.12, "volume": 113385.0}, {"date": "2021-01-20", "close": 78.14, "volume": 94967.0}, {"date": "2021-01-21", "close": 76.32, "volume": 91086.0}, {"date": "2021-01-22", "close": 76.72, "volume": 117634.0}, {"date": "2021-01-25", "close": 76.4, "volume": 125650.0}, {"date": "2021-01-26", "close": 73.77, "volume": 106178.0}, {"date": "2021-01-27", "close": 71.8, "volume": 151157.0}, {"date": "2021-01-28", "close": 72.9, "volume": 134340.0}, {"date": "2021-01-29", "close": 69.52, "volume": 120415.0}, {"date": "2021-02-01", "close": 71.61, "volume": 144428.0}, {"date": "2021-02-02", "close": 72.05, "volume": 137626.0}, {"date": "2021-02-03", "close": 71.76, "volume": 150328.0}, {"date": "2021-02-04", "close": 73.67, "volume": 75089.0}, {"date": "2021-02-05", "close": 74.76, "volume": 97950.0}, {"date": "2021-02-08", "close": 75.06, "volume": 85428.0}, {"date": "2021-02-09", "close": 75.58, "volume": 87086.0}, {"date": "2021-02-10", "close": 75.36, "volume": 100827.0}, {"date": "2021-02-11", "close": 71.82, "volume": 541222.0}, {"date": "2021-02-12", "close": 73.63, "volume": 161053.0}, {"date": "2021-02-16", "close": 76.44, "volume": 238343.0}, {"date": "2021-02-17", "close": 77.67, "volume": 145431.0}, {"date": "2021-02-18", "close": 80.47, "volume": 185007.0}, {"date": "2021-02-19", "close": 79.8, "volume": 149759.0}, {"date": "2021-02-22", "close": 82.22, "volume": 138866.0}, {"date": "2021-02-23", "close": 83.31, "volume": 163062.0}, {"date": "2021-02-24", "close": 83.5, "volume": 178493.0}, {"date": "2021-02-25", "close": 80.13, "volume": 107349.0}, {"date": "2021-02-26", "close": 79.05, "volume": 169990.0}, {"date": "2021-03-01", "close": 84.0, "volume": 317783.0}, {"date": "2021-03-02", "close": 83.92, "volume": 204098.0}, {"date": "2021-03-03", "close": 85.87, "volume": 160972.0}, {"date": "2021-03-04", "close": 86.62, "volume": 220878.0}, {"date": "2021-03-05", "close": 87.84, "volume": 242304.0}, {"date": "2021-03-08", "close": 86.62, "volume": 125950.0}, {"date": "2021-03-09", "close": 85.67, "volume": 168534.0}, {"date": "2021-03-10", "close": 88.01, "volume": 131090.0}, {"date": "2021-03-11", "close": 86.2, "volume": 167692.0}, {"date": "2021-03-12", "close": 86.0, "volume": 201386.0}, {"date": "2021-03-15", "close": 85.4, "volume": 120732.0}, {"date": "2021-03-16", "close": 84.17, "volume": 160442.0}, {"date": "2021-03-17", "close": 87.35, "volume": 181083.0}, {"date": "2021-03-18", "close": 86.63, "volume": 243856.0}, {"date": "2021-03-19", "close": 85.22, "volume": 316132.0}, {"date": "2021-03-22", "close": 83.61, "volume": 72184.0}, {"date": "2021-03-23", "close": 80.54, "volume": 138354.0}, {"date": "2021-03-24", "close": 80.31, "volume": 97687.0}, {"date": "2021-03-25", "close": 83.11, "volume": 113880.0}, {"date": "2021-03-26", "close": 83.28, "volume": 132058.0}, {"date": "2021-03-29", "close": 81.43, "volume": 106571.0}, {"date": "2021-03-30", "close": 81.98, "volume": 91280.0}, {"date": "2021-03-31", "close": 83.47, "volume": 166726.0}, {"date": "2021-04-01", "close": 84.34, "volume": 66088.0}, {"date": "2021-04-05", "close": 86.24, "volume": 119564.0}, {"date": "2021-04-06", "close": 86.54, "volume": 106526.0}, {"date": "2021-04-07", "close": 84.76, "volume": 65428.0}, {"date": "2021-04-08", "close": 85.73, "volume": 71955.0}, {"date": "2021-04-09", "close": 86.66, "volume": 103333.0}, {"date": "2021-04-12", "close": 86.77, "volume": 66913.0}, {"date": "2021-04-13", "close": 85.33, "volume": 92178.0}, {"date": "2021-04-14", "close": 86.65, "volume": 88384.0}, {"date": "2021-04-15", "close": 86.88, "volume": 51144.0}, {"date": "2021-04-16", "close": 87.98, "volume": 93788.0}, {"date": "2021-04-19", "close": 87.73, "volume": 81878.0}, {"date": "2021-04-20", "close": 85.17, "volume": 76835.0}, {"date": "2021-04-21", "close": 86.76, "volume": 95527.0}, {"date": "2021-04-22", "close": 85.96, "volume": 89803.0}, {"date": "2021-04-23", "close": 87.91, "volume": 139572.0}, {"date": "2021-04-26", "close": 89.01, "volume": 93402.0}, {"date": "2021-04-27", "close": 89.87, "volume": 95487.0}, {"date": "2021-04-28", "close": 90.34, "volume": 93155.0}, {"date": "2021-04-29", "close": 90.42, "volume": 89945.0}, {"date": "2021-04-30", "close": 89.24, "volume": 162932.0}, {"date": "2021-05-03", "close": 91.32, "volume": 201590.0}, {"date": "2021-05-04", "close": 90.32, "volume": 68446.0}, {"date": "2021-05-05", "close": 90.07, "volume": 111814.0}, {"date": "2021-05-06", "close": 90.42, "volume": 101338.0}, {"date": "2021-05-07", "close": 89.92, "volume": 108859.0}, {"date": "2021-05-10", "close": 87.89, "volume": 108814.0}, {"date": "2021-05-11", "close": 84.79, "volume": 131851.0}, {"date": "2021-05-12", "close": 81.8, "volume": 151258.0}, {"date": "2021-05-13", "close": 84.51, "volume": 96498.0}, {"date": "2021-05-14", "close": 86.3, "volume": 89473.0}, {"date": "2021-05-17", "close": 85.95, "volume": 99978.0}, {"date": "2021-05-18", "close": 83.36, "volume": 79239.0}, {"date": "2021-05-19", "close": 82.75, "volume": 105167.0}, {"date": "2021-05-20", "close": 82.49, "volume": 154284.0}, {"date": "2021-05-21", "close": 83.39, "volume": 88778.0}, {"date": "2021-05-24", "close": 83.9, "volume": 67284.0}, {"date": "2021-05-25", "close": 82.72, "volume": 91915.0}, {"date": "2021-05-26", "close": 85.65, "volume": 124190.0}, {"date": "2021-05-27", "close": 87.99, "volume": 88059.0}, {"date": "2021-05-28", "close": 89.35, "volume": 113204.0}, {"date": "2021-06-01", "close": 89.22, "volume": 122955.0}, {"date": "2021-06-02", "close": 87.72, "volume": 97970.0}, {"date": "2021-06-03", "close": 88.08, "volume": 66624.0}, {"date": "2021-06-04", "close": 87.79, "volume": 62385.0}, {"date": "2021-06-07", "close": 87.85, "volume": 104924.0}, {"date": "2021-06-08", "close": 88.86, "volume": 83117.0}, {"date": "2021-06-09", "close": 87.57, "volume": 76118.0}, {"date": "2021-06-10", "close": 87.9, "volume": 90462.0}, {"date": "2021-06-11", "close": 88.75, "volume": 59956.0}, {"date": "2021-06-14", "close": 88.26, "volume": 95566.0}, {"date": "2021-06-15", "close": 89.32, "volume": 83450.0}, {"date": "2021-06-16", "close": 89.57, "volume": 79259.0}, {"date": "2021-06-17", "close": 87.86, "volume": 108798.0}, {"date": "2021-06-18", "close": 87.66, "volume": 227967.0}, {"date": "2021-06-21", "close": 90.16, "volume": 92543.0}, {"date": "2021-06-22", "close": 90.1, "volume": 58566.0}, {"date": "2021-06-23", "close": 89.74, "volume": 87375.0}, {"date": "2021-06-24", "close": 92.26, "volume": 85907.0}, {"date": "2021-06-25", "close": 92.25, "volume": 855051.0}, {"date": "2021-06-28", "close": 89.84, "volume": 94996.0}, {"date": "2021-06-29", "close": 88.89, "volume": 61755.0}, {"date": "2021-06-30", "close": 89.26, "volume": 130552.0}, {"date": "2021-07-01", "close": 88.88, "volume": 77189.0}, {"date": "2021-07-02", "close": 88.8, "volume": 99405.0}, {"date": "2021-07-06", "close": 87.11, "volume": 91834.0}, {"date": "2021-07-07", "close": 88.1, "volume": 82917.0}, {"date": "2021-07-08", "close": 86.65, "volume": 70502.0}, {"date": "2021-07-09", "close": 88.56, "volume": 53786.0}, {"date": "2021-07-12", "close": 87.89, "volume": 63620.0}, {"date": "2021-07-13", "close": 85.51, "volume": 139854.0}, {"date": "2021-07-14", "close": 84.12, "volume": 95001.0}, {"date": "2021-07-15", "close": 83.2, "volume": 93290.0}, {"date": "2021-07-16", "close": 82.01, "volume": 87739.0}, {"date": "2021-07-19", "close": 78.95, "volume": 150985.0}, {"date": "2021-07-20", "close": 81.79, "volume": 154481.0}, {"date": "2021-07-21", "close": 83.32, "volume": 86866.0}, {"date": "2021-07-22", "close": 81.17, "volume": 53983.0}, {"date": "2021-07-23", "close": 81.65, "volume": 45963.0}, {"date": "2021-07-26", "close": 81.7, "volume": 88471.0}, {"date": "2021-07-27", "close": 85.68, "volume": 167356.0}, {"date": "2021-07-28", "close": 84.16, "volume": 80640.0}, {"date": "2021-07-29", "close": 85.63, "volume": 76275.0}, {"date": "2021-07-30", "close": 86.35, "volume": 90730.0}, {"date": "2021-08-02", "close": 85.07, "volume": 73023.0}, {"date": "2021-08-03", "close": 85.63, "volume": 133981.0}, {"date": "2021-08-04", "close": 82.46, "volume": 53655.0}, {"date": "2021-08-05", "close": 83.25, "volume": 65896.0}, {"date": "2021-08-06", "close": 77.12, "volume": 557072.0}, {"date": "2021-08-09", "close": 76.19, "volume": 159908.0}, {"date": "2021-08-10", "close": 77.7, "volume": 165954.0}, {"date": "2021-08-11", "close": 78.1, "volume": 115931.0}, {"date": "2021-08-12", "close": 77.57, "volume": 191479.0}, {"date": "2021-08-13", "close": 77.16, "volume": 76034.0}, {"date": "2021-08-16", "close": 76.52, "volume": 112444.0}, {"date": "2021-08-17", "close": 75.13, "volume": 175791.0}, {"date": "2021-08-18", "close": 75.36, "volume": 206097.0}, {"date": "2021-08-19", "close": 75.25, "volume": 210425.0}, {"date": "2021-08-20", "close": 76.8, "volume": 104110.0}, {"date": "2021-08-23", "close": 77.35, "volume": 185829.0}, {"date": "2021-08-24", "close": 77.54, "volume": 122341.0}, {"date": "2021-08-25", "close": 78.61, "volume": 131319.0}, {"date": "2021-08-26", "close": 77.35, "volume": 124210.0}, {"date": "2021-08-27", "close": 79.6, "volume": 138032.0}, {"date": "2021-08-30", "close": 78.17, "volume": 102813.0}, {"date": "2021-08-31", "close": 78.33, "volume": 86504.0}, {"date": "2021-09-01", "close": 77.67, "volume": 65249.0}, {"date": "2021-09-02", "close": 78.22, "volume": 77923.0}, {"date": "2021-09-03", "close": 77.42, "volume": 103065.0}, {"date": "2021-09-07", "close": 79.17, "volume": 153692.0}, {"date": "2021-09-08", "close": 78.32, "volume": 86340.0}, {"date": "2021-09-09", "close": 78.26, "volume": 143470.0}, {"date": "2021-09-10", "close": 77.06, "volume": 120676.0}, {"date": "2021-09-13", "close": 78.93, "volume": 86300.0}, {"date": "2021-09-14", "close": 77.88, "volume": 112744.0}, {"date": "2021-09-15", "close": 78.51, "volume": 136863.0}, {"date": "2021-09-16", "close": 76.55, "volume": 116393.0}, {"date": "2021-09-17", "close": 77.67, "volume": 352575.0}, {"date": "2021-09-20", "close": 77.1, "volume": 105496.0}, {"date": "2021-09-21", "close": 75.16, "volume": 145383.0}, {"date": "2021-09-22", "close": 76.59, "volume": 111022.0}, {"date": "2021-09-23", "close": 78.56, "volume": 103911.0}, {"date": "2021-09-24", "close": 78.35, "volume": 114864.0}, {"date": "2021-09-27", "close": 79.62, "volume": 103890.0}, {"date": "2021-09-28", "close": 77.37, "volume": 121080.0}, {"date": "2021-09-29", "close": 78.66, "volume": 85286.0}, {"date": "2021-09-30", "close": 76.87, "volume": 62604.0}, {"date": "2021-10-01", "close": 79.31, "volume": 120187.0}, {"date": "2021-10-04", "close": 79.72, "volume": 102732.0}, {"date": "2021-10-05", "close": 80.43, "volume": 79287.0}, {"date": "2021-10-06", "close": 79.68, "volume": 81600.0}, {"date": "2021-10-07", "close": 81.51, "volume": 84332.0}, {"date": "2021-10-08", "close": 81.19, "volume": 38573.0}, {"date": "2021-10-11", "close": 79.88, "volume": 53224.0}, {"date": "2021-10-12", "close": 80.75, "volume": 49955.0}, {"date": "2021-10-13", "close": 80.5, "volume": 58276.0}, {"date": "2021-10-14", "close": 81.76, "volume": 75601.0}, {"date": "2021-10-15", "close": 80.28, "volume": 99090.0}, {"date": "2021-10-18", "close": 80.4, "volume": 82436.0}, {"date": "2021-10-19", "close": 80.53, "volume": 52606.0}, {"date": "2021-10-20", "close": 81.48, "volume": 44989.0}, {"date": "2021-10-21", "close": 81.74, "volume": 100600.0}, {"date": "2021-10-22", "close": 81.13, "volume": 72875.0}, {"date": "2021-10-25", "close": 81.27, "volume": 83444.0}, {"date": "2021-10-26", "close": 82.6, "volume": 192381.0}, {"date": "2021-10-27", "close": 79.36, "volume": 99139.0}, {"date": "2021-10-28", "close": 80.08, "volume": 80411.0}, {"date": "2021-10-29", "close": 80.65, "volume": 116189.0}, {"date": "2021-11-01", "close": 83.0, "volume": 152961.0}, {"date": "2021-11-02", "close": 81.47, "volume": 81438.0}, {"date": "2021-11-03", "close": 82.47, "volume": 110969.0}, {"date": "2021-11-04", "close": 83.87, "volume": 104597.0}, {"date": "2021-11-05", "close": 88.27, "volume": 133985.0}, {"date": "2021-11-08", "close": 88.55, "volume": 90468.0}, {"date": "2021-11-09", "close": 87.76, "volume": 99531.0}, {"date": "2021-11-10", "close": 88.24, "volume": 78762.0}, {"date": "2021-11-11", "close": 88.03, "volume": 95494.0}, {"date": "2021-11-12", "close": 88.03, "volume": 75812.0}, {"date": "2021-11-15", "close": 88.08, "volume": 129925.0}, {"date": "2021-11-16", "close": 87.69, "volume": 106212.0}, {"date": "2021-11-17", "close": 87.03, "volume": 131887.0}, {"date": "2021-11-18", "close": 87.56, "volume": 109346.0}, {"date": "2021-11-19", "close": 86.84, "volume": 96858.0}, {"date": "2021-11-22", "close": 87.21, "volume": 148466.0}, {"date": "2021-11-23", "close": 87.67, "volume": 105015.0}, {"date": "2021-11-24", "close": 87.75, "volume": 70796.0}, {"date": "2021-11-26", "close": 82.68, "volume": 77567.0}, {"date": "2021-11-29", "close": 82.21, "volume": 116865.0}, {"date": "2021-11-30", "close": 80.93, "volume": 147469.0}, {"date": "2021-12-01", "close": 79.43, "volume": 93628.0}, {"date": "2021-12-02", "close": 83.55, "volume": 154693.0}, {"date": "2021-12-03", "close": 82.8, "volume": 124115.0}, {"date": "2021-12-06", "close": 84.44, "volume": 132536.0}, {"date": "2021-12-07", "close": 86.52, "volume": 140272.0}, {"date": "2021-12-08", "close": 86.67, "volume": 78095.0}, {"date": "2021-12-09", "close": 86.41, "volume": 204336.0}, {"date": "2021-12-10", "close": 87.18, "volume": 68454.0}, {"date": "2021-12-13", "close": 85.47, "volume": 104722.0}, {"date": "2021-12-14", "close": 84.8, "volume": 150274.0}, {"date": "2021-12-15", "close": 86.2, "volume": 190655.0}, {"date": "2021-12-16", "close": 83.36, "volume": 130975.0}, {"date": "2021-12-17", "close": 83.15, "volume": 359014.0}, {"date": "2021-12-20", "close": 83.55, "volume": 296729.0}, {"date": "2021-12-21", "close": 88.03, "volume": 359109.0}, {"date": "2021-12-22", "close": 88.43, "volume": 369731.0}, {"date": "2021-12-23", "close": 88.53, "volume": 135151.0}, {"date": "2021-12-27", "close": 89.41, "volume": 136009.0}, {"date": "2021-12-28", "close": 89.92, "volume": 250920.0}, {"date": "2021-12-29", "close": 89.14, "volume": 96342.0}, {"date": "2021-12-30", "close": 87.7, "volume": 85675.0}, {"date": "2021-12-31", "close": 88.45, "volume": 67749.0}, {"date": "2022-01-03", "close": 89.49, "volume": 89138.0}, {"date": "2022-01-04", "close": 89.38, "volume": 116107.0}, {"date": "2022-01-05", "close": 87.58, "volume": 134771.0}, {"date": "2022-01-06", "close": 88.49, "volume": 103462.0}, {"date": "2022-01-07", "close": 89.38, "volume": 186940.0}, {"date": "2022-01-10", "close": 89.18, "volume": 123244.0}, {"date": "2022-01-11", "close": 87.66, "volume": 128396.0}, {"date": "2022-01-12", "close": 87.33, "volume": 111833.0}, {"date": "2022-01-13", "close": 88.42, "volume": 65937.0}, {"date": "2022-01-14", "close": 88.9, "volume": 155971.0}, {"date": "2022-01-18", "close": 86.79, "volume": 101396.0}, {"date": "2022-01-19", "close": 85.36, "volume": 91163.0}, {"date": "2022-01-20", "close": 84.21, "volume": 194376.0}, {"date": "2022-01-21", "close": 83.38, "volume": 226104.0}, {"date": "2022-01-24", "close": 84.46, "volume": 223497.0}, {"date": "2022-01-25", "close": 83.37, "volume": 145372.0}, {"date": "2022-01-26", "close": 82.11, "volume": 166621.0}, {"date": "2022-01-27", "close": 80.84, "volume": 96179.0}, {"date": "2022-01-28", "close": 81.67, "volume": 212225.0}, {"date": "2022-01-31", "close": 83.71, "volume": 124769.0}, {"date": "2022-02-01", "close": 84.97, "volume": 185671.0}, {"date": "2022-02-02", "close": 85.06, "volume": 227187.0}, {"date": "2022-02-03", "close": 84.42, "volume": 181317.0}, {"date": "2022-02-04", "close": 84.86, "volume": 135618.0}, {"date": "2022-02-07", "close": 85.64, "volume": 164384.0}, {"date": "2022-02-08", "close": 87.52, "volume": 153411.0}, {"date": "2022-02-09", "close": 88.49, "volume": 103959.0}, {"date": "2022-02-10", "close": 87.93, "volume": 185715.0}, {"date": "2022-02-11", "close": 87.87, "volume": 124014.0}, {"date": "2022-02-14", "close": 88.66, "volume": 170315.0}, {"date": "2022-02-15", "close": 91.25, "volume": 242949.0}, {"date": "2022-02-16", "close": 89.17, "volume": 330657.0}, {"date": "2022-02-17", "close": 88.5, "volume": 128516.0}, {"date": "2022-02-18", "close": 88.59, "volume": 136746.0}, {"date": "2022-02-22", "close": 85.53, "volume": 186260.0}, {"date": "2022-02-23", "close": 84.69, "volume": 114266.0}, {"date": "2022-02-24", "close": 84.99, "volume": 161478.0}, {"date": "2022-02-25", "close": 86.0, "volume": 200691.0}, {"date": "2022-02-28", "close": 87.82, "volume": 207906.0}, {"date": "2022-03-01", "close": 83.35, "volume": 215156.0}, {"date": "2022-03-02", "close": 86.78, "volume": 170204.0}, {"date": "2022-03-03", "close": 86.31, "volume": 104778.0}, {"date": "2022-03-04", "close": 85.43, "volume": 169446.0}, {"date": "2022-03-07", "close": 83.38, "volume": 245205.0}, {"date": "2022-03-08", "close": 82.8, "volume": 164061.0}, {"date": "2022-03-09", "close": 83.98, "volume": 214973.0}, {"date": "2022-03-10", "close": 83.26, "volume": 90845.0}, {"date": "2022-03-11", "close": 84.09, "volume": 117217.0}, {"date": "2022-03-14", "close": 85.04, "volume": 145111.0}, {"date": "2022-03-15", "close": 85.35, "volume": 108864.0}, {"date": "2022-03-16", "close": 86.87, "volume": 100193.0}, {"date": "2022-03-17", "close": 86.97, "volume": 82020.0}, {"date": "2022-03-18", "close": 86.99, "volume": 240507.0}, {"date": "2022-03-21", "close": 86.68, "volume": 141065.0}, {"date": "2022-03-22", "close": 86.75, "volume": 155891.0}, {"date": "2022-03-23", "close": 85.01, "volume": 178362.0}, {"date": "2022-03-24", "close": 86.41, "volume": 190532.0}, {"date": "2022-03-25", "close": 87.47, "volume": 142352.0}, {"date": "2022-03-28", "close": 85.32, "volume": 134059.0}, {"date": "2022-03-29", "close": 86.0, "volume": 223642.0}, {"date": "2022-03-30", "close": 85.25, "volume": 133765.0}, {"date": "2022-03-31", "close": 84.32, "volume": 167006.0}, {"date": "2022-04-01", "close": 85.81, "volume": 201192.0}, {"date": "2022-04-04", "close": 85.81, "volume": 165326.0}, {"date": "2022-04-05", "close": 82.78, "volume": 176320.0}, {"date": "2022-04-06", "close": 82.19, "volume": 195164.0}, {"date": "2022-04-07", "close": 82.1, "volume": 189543.0}, {"date": "2022-04-08", "close": 80.7, "volume": 216969.0}, {"date": "2022-04-11", "close": 80.73, "volume": 159623.0}, {"date": "2022-04-12", "close": 81.37, "volume": 162462.0}, {"date": "2022-04-13", "close": 81.98, "volume": 152258.0}, {"date": "2022-04-14", "close": 81.75, "volume": 147989.0}, {"date": "2022-04-18", "close": 82.52, "volume": 221757.0}, {"date": "2022-04-19", "close": 84.59, "volume": 164979.0}, {"date": "2022-04-20", "close": 84.53, "volume": 216931.0}, {"date": "2022-04-21", "close": 84.78, "volume": 219578.0}, {"date": "2022-04-22", "close": 83.11, "volume": 181939.0}, {"date": "2022-04-25", "close": 83.33, "volume": 234413.0}, {"date": "2022-04-26", "close": 76.69, "volume": 416331.0}, {"date": "2022-04-27", "close": 76.42, "volume": 253207.0}, {"date": "2022-04-28", "close": 80.35, "volume": 194181.0}, {"date": "2022-04-29", "close": 78.22, "volume": 166578.0}, {"date": "2022-05-02", "close": 78.39, "volume": 152020.0}, {"date": "2022-05-03", "close": 79.48, "volume": 132770.0}, {"date": "2022-05-04", "close": 82.39, "volume": 177090.0}, {"date": "2022-05-05", "close": 79.44, "volume": 139193.0}, {"date": "2022-05-06", "close": 79.02, "volume": 122664.0}, {"date": "2022-05-09", "close": 78.59, "volume": 219021.0}, {"date": "2022-05-10", "close": 78.72, "volume": 164678.0}, {"date": "2022-05-11", "close": 78.82, "volume": 190983.0}, {"date": "2022-05-12", "close": 79.24, "volume": 163361.0}, {"date": "2022-05-13", "close": 81.76, "volume": 223066.0}, {"date": "2022-05-16", "close": 82.03, "volume": 143371.0}, {"date": "2022-05-17", "close": 84.64, "volume": 114034.0}, {"date": "2022-05-18", "close": 84.07, "volume": 210718.0}, {"date": "2022-05-19", "close": 82.82, "volume": 198117.0}, {"date": "2022-05-20", "close": 81.77, "volume": 138192.0}, {"date": "2022-05-23", "close": 82.98, "volume": 192928.0}, {"date": "2022-05-24", "close": 81.64, "volume": 163222.0}, {"date": "2022-05-25", "close": 82.15, "volume": 116525.0}, {"date": "2022-05-26", "close": 83.91, "volume": 148578.0}, {"date": "2022-05-27", "close": 86.16, "volume": 98172.0}, {"date": "2022-05-31", "close": 84.4, "volume": 129869.0}, {"date": "2022-06-01", "close": 83.81, "volume": 128416.0}, {"date": "2022-06-02", "close": 85.7, "volume": 168056.0}, {"date": "2022-06-03", "close": 84.4, "volume": 80221.0}, {"date": "2022-06-06", "close": 86.38, "volume": 103742.0}, {"date": "2022-06-07", "close": 87.91, "volume": 89588.0}, {"date": "2022-06-08", "close": 85.74, "volume": 101202.0}, {"date": "2022-06-09", "close": 84.54, "volume": 70911.0}, {"date": "2022-06-10", "close": 81.62, "volume": 91071.0}, {"date": "2022-06-13", "close": 78.89, "volume": 145268.0}, {"date": "2022-06-14", "close": 79.24, "volume": 109461.0}, {"date": "2022-06-15", "close": 79.93, "volume": 164507.0}, {"date": "2022-06-16", "close": 75.94, "volume": 200710.0}, {"date": "2022-06-17", "close": 76.37, "volume": 394910.0}, {"date": "2022-06-21", "close": 78.1, "volume": 129433.0}, {"date": "2022-06-22", "close": 77.47, "volume": 97286.0}, {"date": "2022-06-23", "close": 77.2, "volume": 88069.0}, {"date": "2022-06-24", "close": 79.29, "volume": 189318.0}, {"date": "2022-06-27", "close": 80.18, "volume": 85587.0}, {"date": "2022-06-28", "close": 78.46, "volume": 119294.0}, {"date": "2022-06-29", "close": 78.27, "volume": 96575.0}, {"date": "2022-06-30", "close": 78.79, "volume": 128741.0}, {"date": "2022-07-01", "close": 80.11, "volume": 126641.0}, {"date": "2022-07-05", "close": 79.08, "volume": 175080.0}, {"date": "2022-07-06", "close": 79.18, "volume": 66436.0}, {"date": "2022-07-07", "close": 80.41, "volume": 55398.0}, {"date": "2022-07-08", "close": 79.34, "volume": 77753.0}, {"date": "2022-07-11", "close": 78.87, "volume": 59342.0}, {"date": "2022-07-12", "close": 78.7, "volume": 97511.0}, {"date": "2022-07-13", "close": 78.07, "volume": 61320.0}, {"date": "2022-07-14", "close": 78.13, "volume": 56961.0}, {"date": "2022-07-15", "close": 79.39, "volume": 84714.0}, {"date": "2022-07-18", "close": 78.66, "volume": 76553.0}, {"date": "2022-07-19", "close": 82.1, "volume": 135883.0}, {"date": "2022-07-20", "close": 82.07, "volume": 126143.0}, {"date": "2022-07-21", "close": 82.3, "volume": 87744.0}, {"date": "2022-07-22", "close": 81.34, "volume": 84212.0}, {"date": "2022-07-25", "close": 82.21, "volume": 90455.0}, {"date": "2022-07-26", "close": 85.67, "volume": 187344.0}, {"date": "2022-07-27", "close": 87.66, "volume": 125416.0}, {"date": "2022-07-28", "close": 89.25, "volume": 117654.0}, {"date": "2022-07-29", "close": 91.27, "volume": 76696.0}, {"date": "2022-08-01", "close": 91.29, "volume": 82018.0}, {"date": "2022-08-02", "close": 89.95, "volume": 88253.0}, {"date": "2022-08-03", "close": 91.4, "volume": 63834.0}, {"date": "2022-08-04", "close": 91.07, "volume": 49384.0}, {"date": "2022-08-05", "close": 90.43, "volume": 50116.0}, {"date": "2022-08-08", "close": 90.95, "volume": 90478.0}, {"date": "2022-08-09", "close": 91.59, "volume": 103123.0}, {"date": "2022-08-10", "close": 94.63, "volume": 115546.0}, {"date": "2022-08-11", "close": 93.94, "volume": 75098.0}, {"date": "2022-08-12", "close": 96.49, "volume": 65723.0}, {"date": "2022-08-15", "close": 97.2, "volume": 72061.0}, {"date": "2022-08-16", "close": 95.92, "volume": 113832.0}, {"date": "2022-08-17", "close": 94.56, "volume": 106353.0}, {"date": "2022-08-18", "close": 95.55, "volume": 58109.0}, {"date": "2022-08-19", "close": 94.19, "volume": 58497.0}, {"date": "2022-08-22", "close": 91.84, "volume": 102600.0}, {"date": "2022-08-23", "close": 92.16, "volume": 101080.0}, {"date": "2022-08-24", "close": 92.77, "volume": 55759.0}, {"date": "2022-08-25", "close": 93.89, "volume": 59592.0}, {"date": "2022-08-26", "close": 90.79, "volume": 70149.0}, {"date": "2022-08-29", "close": 90.86, "volume": 55379.0}, {"date": "2022-08-30", "close": 89.5, "volume": 196321.0}, {"date": "2022-08-31", "close": 88.19, "volume": 63632.0}, {"date": "2022-09-01", "close": 86.76, "volume": 77603.0}, {"date": "2022-09-02", "close": 85.8, "volume": 53768.0}, {"date": "2022-09-06", "close": 84.55, "volume": 96868.0}, {"date": "2022-09-07", "close": 85.7, "volume": 121856.0}, {"date": "2022-09-08", "close": 86.05, "volume": 88904.0}, {"date": "2022-09-09", "close": 86.01, "volume": 131398.0}, {"date": "2022-09-12", "close": 88.31, "volume": 184275.0}, {"date": "2022-09-13", "close": 84.05, "volume": 82998.0}, {"date": "2022-09-14", "close": 84.42, "volume": 111561.0}, {"date": "2022-09-15", "close": 84.25, "volume": 121707.0}, {"date": "2022-09-16", "close": 83.31, "volume": 343991.0}, {"date": "2022-09-19", "close": 84.17, "volume": 101191.0}, {"date": "2022-09-20", "close": 83.16, "volume": 85584.0}, {"date": "2022-09-21", "close": 82.44, "volume": 65429.0}, {"date": "2022-09-22", "close": 80.84, "volume": 88498.0}, {"date": "2022-09-23", "close": 78.62, "volume": 80926.0}, {"date": "2022-09-26", "close": 77.5, "volume": 89965.0}, {"date": "2022-09-27", "close": 77.79, "volume": 88629.0}, {"date": "2022-09-28", "close": 79.52, "volume": 139696.0}, {"date": "2022-09-29", "close": 79.27, "volume": 110655.0}, {"date": "2022-09-30", "close": 78.83, "volume": 157997.0}, {"date": "2022-10-03", "close": 81.62, "volume": 143583.0}, {"date": "2022-10-04", "close": 83.61, "volume": 187212.0}, {"date": "2022-10-05", "close": 83.2, "volume": 121780.0}, {"date": "2022-10-06", "close": 83.48, "volume": 81059.0}, {"date": "2022-10-07", "close": 83.35, "volume": 119613.0}, {"date": "2022-10-10", "close": 85.22, "volume": 137555.0}, {"date": "2022-10-11", "close": 86.36, "volume": 188655.0}, {"date": "2022-10-12", "close": 81.81, "volume": 320142.0}, {"date": "2022-10-13", "close": 83.32, "volume": 161248.0}, {"date": "2022-10-14", "close": 83.31, "volume": 285620.0}, {"date": "2022-10-17", "close": 85.5, "volume": 121040.0}, {"date": "2022-10-18", "close": 87.56, "volume": 80984.0}, {"date": "2022-10-19", "close": 87.09, "volume": 145719.0}, {"date": "2022-10-20", "close": 84.55, "volume": 88256.0}, {"date": "2022-10-21", "close": 86.99, "volume": 90878.0}, {"date": "2022-10-24", "close": 88.0, "volume": 131214.0}, {"date": "2022-10-25", "close": 87.9, "volume": 107670.0}, {"date": "2022-10-26", "close": 88.69, "volume": 90384.0}, {"date": "2022-10-27", "close": 90.0, "volume": 94258.0}, {"date": "2022-10-28", "close": 90.71, "volume": 147488.0}, {"date": "2022-10-31", "close": 91.62, "volume": 114260.0}, {"date": "2022-11-01", "close": 94.51, "volume": 134872.0}, {"date": "2022-11-02", "close": 92.78, "volume": 178342.0}, {"date": "2022-11-03", "close": 93.45, "volume": 94182.0}, {"date": "2022-11-04", "close": 95.95, "volume": 90696.0}, {"date": "2022-11-07", "close": 97.46, "volume": 108929.0}, {"date": "2022-11-08", "close": 99.74, "volume": 167513.0}, {"date": "2022-11-09", "close": 98.44, "volume": 153522.0}, {"date": "2022-11-10", "close": 103.57, "volume": 127412.0}, {"date": "2022-11-11", "close": 101.11, "volume": 105779.0}, {"date": "2022-11-14", "close": 102.13, "volume": 119160.0}, {"date": "2022-11-15", "close": 104.34, "volume": 92187.0}, {"date": "2022-11-16", "close": 102.47, "volume": 107803.0}, {"date": "2022-11-17", "close": 100.93, "volume": 111258.0}, {"date": "2022-11-18", "close": 101.79, "volume": 159200.0}, {"date": "2022-11-21", "close": 100.87, "volume": 98096.0}, {"date": "2022-11-22", "close": 102.33, "volume": 78066.0}, {"date": "2022-11-23", "close": 101.99, "volume": 50022.0}, {"date": "2022-11-25", "close": 102.66, "volume": 37300.0}, {"date": "2022-11-28", "close": 100.44, "volume": 67107.0}, {"date": "2022-11-29", "close": 99.34, "volume": 146767.0}, {"date": "2022-11-30", "close": 101.37, "volume": 153906.0}, {"date": "2022-12-01", "close": 101.8, "volume": 73641.0}, {"date": "2022-12-02", "close": 104.24, "volume": 102448.0}, {"date": "2022-12-05", "close": 103.09, "volume": 149680.0}, {"date": "2022-12-06", "close": 102.38, "volume": 132362.0}, {"date": "2022-12-07", "close": 102.18, "volume": 124173.0}, {"date": "2022-12-08", "close": 102.49, "volume": 102233.0}, {"date": "2022-12-09", "close": 100.88, "volume": 97833.0}, {"date": "2022-12-12", "close": 103.86, "volume": 131528.0}, {"date": "2022-12-13", "close": 103.96, "volume": 182485.0}, {"date": "2022-12-14", "close": 103.08, "volume": 121448.0}, {"date": "2022-12-15", "close": 99.61, "volume": 94311.0}, {"date": "2022-12-16", "close": 98.74, "volume": 727439.0}, {"date": "2022-12-19", "close": 97.78, "volume": 87041.0}, {"date": "2022-12-20", "close": 98.31, "volume": 74454.0}, {"date": "2022-12-21", "close": 99.29, "volume": 78082.0}, {"date": "2022-12-22", "close": 98.36, "volume": 87526.0}, {"date": "2022-12-23", "close": 98.7, "volume": 43361.0}, {"date": "2022-12-27", "close": 98.66, "volume": 46367.0}, {"date": "2022-12-28", "close": 96.64, "volume": 98926.0}, {"date": "2022-12-29", "close": 99.57, "volume": 153071.0}, {"date": "2022-12-30", "close": 98.59, "volume": 80513.0}, {"date": "2023-01-03", "close": 99.4, "volume": 108527.0}, {"date": "2023-01-04", "close": 100.38, "volume": 99136.0}, {"date": "2023-01-05", "close": 99.48, "volume": 76682.0}, {"date": "2023-01-06", "close": 101.33, "volume": 65406.0}, {"date": "2023-01-09", "close": 101.18, "volume": 72802.0}, {"date": "2023-01-10", "close": 102.6, "volume": 102308.0}, {"date": "2023-01-11", "close": 104.29, "volume": 91765.0}, {"date": "2023-01-12", "close": 107.99, "volume": 117163.0}, {"date": "2023-01-13", "close": 109.29, "volume": 91283.0}, {"date": "2023-01-17", "close": 107.63, "volume": 134603.0}, {"date": "2023-01-18", "close": 105.56, "volume": 105626.0}, {"date": "2023-01-19", "close": 104.67, "volume": 106603.0}, {"date": "2023-01-20", "close": 108.03, "volume": 144478.0}, {"date": "2023-01-23", "close": 108.81, "volume": 75357.0}, {"date": "2023-01-24", "close": 108.88, "volume": 64698.0}, {"date": "2023-01-25", "close": 107.9, "volume": 65207.0}, {"date": "2023-01-26", "close": 108.2, "volume": 107313.0}, {"date": "2023-01-27", "close": 107.93, "volume": 78742.0}, {"date": "2023-01-30", "close": 108.34, "volume": 61481.0}, {"date": "2023-01-31", "close": 112.15, "volume": 129048.0}, {"date": "2023-02-01", "close": 112.89, "volume": 96211.0}, {"date": "2023-02-02", "close": 113.59, "volume": 99507.0}, {"date": "2023-02-03", "close": 113.72, "volume": 182183.0}, {"date": "2023-02-06", "close": 112.78, "volume": 94650.0}, {"date": "2023-02-07", "close": 112.12, "volume": 125198.0}, {"date": "2023-02-08", "close": 110.43, "volume": 93492.0}, {"date": "2023-02-09", "close": 107.99, "volume": 86724.0}, {"date": "2023-02-10", "close": 108.66, "volume": 77175.0}, {"date": "2023-02-13", "close": 109.79, "volume": 113137.0}, {"date": "2023-02-14", "close": 104.51, "volume": 638870.0}, {"date": "2023-02-15", "close": 102.69, "volume": 223453.0}, {"date": "2023-02-16", "close": 103.6, "volume": 107126.0}, {"date": "2023-02-17", "close": 103.53, "volume": 117542.0}, {"date": "2023-02-21", "close": 100.31, "volume": 179969.0}, {"date": "2023-02-22", "close": 101.48, "volume": 159587.0}, {"date": "2023-02-23", "close": 102.2, "volume": 103574.0}, {"date": "2023-02-24", "close": 101.33, "volume": 74901.0}, {"date": "2023-02-27", "close": 101.89, "volume": 87561.0}, {"date": "2023-02-28", "close": 100.92, "volume": 192381.0}, {"date": "2023-03-01", "close": 100.74, "volume": 178166.0}, {"date": "2023-03-02", "close": 99.36, "volume": 257535.0}, {"date": "2023-03-03", "close": 99.56, "volume": 158510.0}, {"date": "2023-03-06", "close": 97.16, "volume": 201027.0}, {"date": "2023-03-07", "close": 96.75, "volume": 131562.0}, {"date": "2023-03-08", "close": 96.37, "volume": 114071.0}, {"date": "2023-03-09", "close": 95.91, "volume": 142665.0}, {"date": "2023-03-10", "close": 92.97, "volume": 194975.0}, {"date": "2023-03-13", "close": 89.87, "volume": 236434.0}, {"date": "2023-03-14", "close": 92.03, "volume": 211903.0}, {"date": "2023-03-15", "close": 89.35, "volume": 194573.0}, {"date": "2023-03-16", "close": 90.58, "volume": 165183.0}, {"date": "2023-03-17", "close": 88.95, "volume": 454806.0}, {"date": "2023-03-20", "close": 90.05, "volume": 215978.0}, {"date": "2023-03-21", "close": 91.76, "volume": 153074.0}, {"date": "2023-03-22", "close": 89.7, "volume": 135525.0}, {"date": "2023-03-23", "close": 88.32, "volume": 148396.0}, {"date": "2023-03-24", "close": 85.28, "volume": 354660.0}, {"date": "2023-03-27", "close": 87.0, "volume": 430041.0}, {"date": "2023-03-28", "close": 88.01, "volume": 299487.0}, {"date": "2023-03-29", "close": 88.89, "volume": 174819.0}, {"date": "2023-03-30", "close": 88.7, "volume": 194828.0}, {"date": "2023-03-31", "close": 89.36, "volume": 433346.0}, {"date": "2023-04-03", "close": 89.48, "volume": 319729.0}, {"date": "2023-04-04", "close": 87.66, "volume": 238063.0}, {"date": "2023-04-05", "close": 86.49, "volume": 135459.0}, {"date": "2023-04-06", "close": 86.37, "volume": 84564.0}, {"date": "2023-04-10", "close": 88.33, "volume": 156691.0}, {"date": "2023-04-11", "close": 89.17, "volume": 93689.0}, {"date": "2023-04-12", "close": 89.97, "volume": 64190.0}, {"date": "2023-04-13", "close": 90.97, "volume": 78413.0}, {"date": "2023-04-14", "close": 89.92, "volume": 96829.0}, {"date": "2023-04-17", "close": 90.97, "volume": 80317.0}, {"date": "2023-04-18", "close": 91.1, "volume": 117198.0}, {"date": "2023-04-19", "close": 90.77, "volume": 88164.0}, {"date": "2023-04-20", "close": 91.21, "volume": 98646.0}, {"date": "2023-04-21", "close": 91.1, "volume": 118651.0}, {"date": "2023-04-24", "close": 91.05, "volume": 79950.0}, {"date": "2023-04-25", "close": 89.53, "volume": 116726.0}, {"date": "2023-04-26", "close": 86.3, "volume": 355090.0}, {"date": "2023-04-27", "close": 91.52, "volume": 166824.0}, {"date": "2023-04-28", "close": 91.21, "volume": 145664.0}, {"date": "2023-05-01", "close": 91.13, "volume": 108955.0}, {"date": "2023-05-02", "close": 92.35, "volume": 133541.0}, {"date": "2023-05-03", "close": 92.12, "volume": 153886.0}, {"date": "2023-05-04", "close": 89.95, "volume": 147415.0}, {"date": "2023-05-05", "close": 91.97, "volume": 117224.0}, {"date": "2023-05-08", "close": 90.71, "volume": 67056.0}, {"date": "2023-05-09", "close": 90.68, "volume": 75359.0}, {"date": "2023-05-10", "close": 90.9, "volume": 76123.0}, {"date": "2023-05-11", "close": 90.54, "volume": 106466.0}, {"date": "2023-05-12", "close": 90.54, "volume": 85436.0}, {"date": "2023-05-15", "close": 91.0, "volume": 78355.0}, {"date": "2023-05-16", "close": 89.57, "volume": 74674.0}, {"date": "2023-05-17", "close": 90.48, "volume": 163629.0}, {"date": "2023-05-18", "close": 91.03, "volume": 97984.0}, {"date": "2023-05-19", "close": 89.92, "volume": 268828.0}, {"date": "2023-05-22", "close": 89.85, "volume": 123498.0}, {"date": "2023-05-23", "close": 88.08, "volume": 140546.0}, {"date": "2023-05-24", "close": 86.0, "volume": 136253.0}, {"date": "2023-05-25", "close": 86.09, "volume": 182786.0}, {"date": "2023-05-26", "close": 86.88, "volume": 113806.0}, {"date": "2023-05-30", "close": 86.36, "volume": 403127.0}, {"date": "2023-05-31", "close": 84.92, "volume": 210531.0}, {"date": "2023-06-01", "close": 85.94, "volume": 178017.0}, {"date": "2023-06-02", "close": 90.73, "volume": 181755.0}, {"date": "2023-06-05", "close": 87.73, "volume": 185179.0}, {"date": "2023-06-06", "close": 89.52, "volume": 251897.0}, {"date": "2023-06-07", "close": 91.91, "volume": 213691.0}, {"date": "2023-06-08", "close": 91.6, "volume": 104529.0}, {"date": "2023-06-09", "close": 90.85, "volume": 61323.0}, {"date": "2023-06-12", "close": 91.26, "volume": 98533.0}, {"date": "2023-06-13", "close": 91.21, "volume": 169102.0}, {"date": "2023-06-14", "close": 91.21, "volume": 163857.0}, {"date": "2023-06-15", "close": 91.06, "volume": 154544.0}, {"date": "2023-06-16", "close": 90.25, "volume": 382688.0}, {"date": "2023-06-20", "close": 90.16, "volume": 149697.0}, {"date": "2023-06-21", "close": 90.54, "volume": 123017.0}, {"date": "2023-06-22", "close": 90.08, "volume": 293835.0}, {"date": "2023-06-23", "close": 89.54, "volume": 973222.0}, {"date": "2023-06-26", "close": 90.01, "volume": 134780.0}, {"date": "2023-06-27", "close": 90.05, "volume": 141380.0}, {"date": "2023-06-28", "close": 91.03, "volume": 162416.0}, {"date": "2023-06-29", "close": 92.39, "volume": 119052.0}, {"date": "2023-06-30", "close": 93.28, "volume": 163502.0}, {"date": "2023-07-03", "close": 92.46, "volume": 54478.0}, {"date": "2023-07-05", "close": 90.6, "volume": 165067.0}, {"date": "2023-07-06", "close": 89.59, "volume": 142149.0}, {"date": "2023-07-07", "close": 90.2, "volume": 123702.0}, {"date": "2023-07-10", "close": 90.7, "volume": 112573.0}, {"date": "2023-07-11", "close": 90.03, "volume": 92263.0}, {"date": "2023-07-12", "close": 90.49, "volume": 158326.0}, {"date": "2023-07-13", "close": 91.1, "volume": 86725.0}, {"date": "2023-07-14", "close": 93.48, "volume": 185083.0}, {"date": "2023-07-17", "close": 93.75, "volume": 121124.0}, {"date": "2023-07-18", "close": 94.2, "volume": 84438.0}, {"date": "2023-07-19", "close": 93.41, "volume": 90888.0}, {"date": "2023-07-20", "close": 94.33, "volume": 162247.0}, {"date": "2023-07-21", "close": 92.93, "volume": 104427.0}, {"date": "2023-07-24", "close": 93.78, "volume": 82696.0}, {"date": "2023-07-25", "close": 94.41, "volume": 118311.0}, {"date": "2023-07-26", "close": 95.25, "volume": 260831.0}, {"date": "2023-07-27", "close": 94.02, "volume": 313447.0}, {"date": "2023-07-28", "close": 95.14, "volume": 230830.0}, {"date": "2023-07-31", "close": 96.28, "volume": 188850.0}, {"date": "2023-08-01", "close": 96.89, "volume": 109844.0}, {"date": "2023-08-02", "close": 95.98, "volume": 92741.0}, {"date": "2023-08-03", "close": 95.11, "volume": 98735.0}, {"date": "2023-08-04", "close": 95.38, "volume": 86374.0}, {"date": "2023-08-07", "close": 96.55, "volume": 53131.0}, {"date": "2023-08-08", "close": 91.64, "volume": 194454.0}, {"date": "2023-08-09", "close": 91.57, "volume": 124568.0}, {"date": "2023-08-10", "close": 90.85, "volume": 93836.0}, {"date": "2023-08-11", "close": 91.12, "volume": 100869.0}, {"date": "2023-08-14", "close": 91.12, "volume": 102651.0}, {"date": "2023-08-15", "close": 90.18, "volume": 63215.0}, {"date": "2023-08-16", "close": 90.05, "volume": 109736.0}, {"date": "2023-08-17", "close": 90.45, "volume": 166569.0}, {"date": "2023-08-18", "close": 92.13, "volume": 155720.0}, {"date": "2023-08-21", "close": 91.67, "volume": 203832.0}, {"date": "2023-08-22", "close": 93.67, "volume": 131041.0}, {"date": "2023-08-23", "close": 93.99, "volume": 105542.0}, {"date": "2023-08-24", "close": 93.12, "volume": 183226.0}, {"date": "2023-08-25", "close": 93.71, "volume": 161841.0}, {"date": "2023-08-28", "close": 94.5, "volume": 191444.0}, {"date": "2023-08-29", "close": 94.27, "volume": 96492.0}, {"date": "2023-08-30", "close": 94.33, "volume": 70405.0}, {"date": "2023-08-31", "close": 92.72, "volume": 112066.0}, {"date": "2023-09-01", "close": 93.33, "volume": 77930.0}, {"date": "2023-09-05", "close": 89.83, "volume": 160898.0}, {"date": "2023-09-06", "close": 88.41, "volume": 218312.0}, {"date": "2023-09-07", "close": 87.52, "volume": 161419.0}, {"date": "2023-09-08", "close": 86.36, "volume": 104846.0}, {"date": "2023-09-11", "close": 86.13, "volume": 95831.0}, {"date": "2023-09-12", "close": 85.28, "volume": 100083.0}, {"date": "2023-09-13", "close": 84.73, "volume": 119341.0}, {"date": "2023-09-14", "close": 86.07, "volume": 104769.0}, {"date": "2023-09-15", "close": 85.47, "volume": 452111.0}, {"date": "2023-09-18", "close": 90.83, "volume": 184023.0}, {"date": "2023-09-19", "close": 89.03, "volume": 141285.0}, {"date": "2023-09-20", "close": 88.15, "volume": 81774.0}, {"date": "2023-09-21", "close": 86.66, "volume": 65865.0}, {"date": "2023-09-22", "close": 85.74, "volume": 74882.0}, {"date": "2023-09-25", "close": 85.34, "volume": 158804.0}, {"date": "2023-09-26", "close": 83.53, "volume": 112424.0}, {"date": "2023-09-27", "close": 85.91, "volume": 122368.0}, {"date": "2023-09-28", "close": 87.49, "volume": 188718.0}, {"date": "2023-09-29", "close": 86.28, "volume": 147792.0}, {"date": "2023-10-02", "close": 85.25, "volume": 133700.0}, {"date": "2023-10-03", "close": 85.05, "volume": 98113.0}, {"date": "2023-10-04", "close": 85.07, "volume": 66801.0}, {"date": "2023-10-05", "close": 84.17, "volume": 93415.0}, {"date": "2023-10-06", "close": 84.75, "volume": 96672.0}, {"date": "2023-10-09", "close": 86.28, "volume": 77788.0}, {"date": "2023-10-10", "close": 86.72, "volume": 98737.0}, {"date": "2023-10-11", "close": 87.15, "volume": 79849.0}, {"date": "2023-10-12", "close": 86.2, "volume": 78380.0}, {"date": "2023-10-13", "close": 84.55, "volume": 91056.0}, {"date": "2023-10-16", "close": 85.49, "volume": 122148.0}, {"date": "2023-10-17", "close": 86.16, "volume": 120181.0}, {"date": "2023-10-18", "close": 85.16, "volume": 152460.0}, {"date": "2023-10-19", "close": 84.69, "volume": 213371.0}, {"date": "2023-10-20", "close": 83.23, "volume": 140634.0}, {"date": "2023-10-23", "close": 81.55, "volume": 151037.0}, {"date": "2023-10-24", "close": 80.77, "volume": 104112.0}, {"date": "2023-10-25", "close": 80.16, "volume": 85344.0}, {"date": "2023-10-26", "close": 80.68, "volume": 85571.0}, {"date": "2023-10-27", "close": 78.48, "volume": 81072.0}, {"date": "2023-10-30", "close": 79.86, "volume": 135117.0}, {"date": "2023-10-31", "close": 81.61, "volume": 140248.0}, {"date": "2023-11-01", "close": 82.16, "volume": 125990.0}, {"date": "2023-11-02", "close": 85.17, "volume": 144327.0}, {"date": "2023-11-03", "close": 87.3, "volume": 165520.0}, {"date": "2023-11-06", "close": 87.48, "volume": 184195.0}, {"date": "2023-11-07", "close": 85.28, "volume": 250101.0}, {"date": "2023-11-08", "close": 82.0, "volume": 211105.0}, {"date": "2023-11-09", "close": 83.0, "volume": 123895.0}, {"date": "2023-11-10", "close": 82.88, "volume": 162376.0}, {"date": "2023-11-13", "close": 82.44, "volume": 95263.0}, {"date": "2023-11-14", "close": 86.55, "volume": 135563.0}, {"date": "2023-11-15", "close": 85.57, "volume": 97213.0}, {"date": "2023-11-16", "close": 85.73, "volume": 113656.0}, {"date": "2023-11-17", "close": 85.44, "volume": 153977.0}, {"date": "2023-11-20", "close": 84.69, "volume": 68766.0}, {"date": "2023-11-21", "close": 83.64, "volume": 57152.0}, {"date": "2023-11-22", "close": 84.37, "volume": 53359.0}, {"date": "2023-11-24", "close": 85.24, "volume": 40502.0}, {"date": "2023-11-27", "close": 85.51, "volume": 93675.0}, {"date": "2023-11-28", "close": 85.39, "volume": 180864.0}, {"date": "2023-11-29", "close": 85.5, "volume": 157584.0}, {"date": "2023-11-30", "close": 85.82, "volume": 175298.0}, {"date": "2023-12-01", "close": 88.64, "volume": 145326.0}, {"date": "2023-12-04", "close": 89.39, "volume": 130534.0}, {"date": "2023-12-05", "close": 87.77, "volume": 201883.0}, {"date": "2023-12-06", "close": 87.08, "volume": 131104.0}, {"date": "2023-12-07", "close": 88.14, "volume": 138184.0}, {"date": "2023-12-08", "close": 89.13, "volume": 110880.0}, {"date": "2023-12-11", "close": 90.23, "volume": 249226.0}, {"date": "2023-12-12", "close": 90.85, "volume": 151761.0}, {"date": "2023-12-13", "close": 93.58, "volume": 139702.0}, {"date": "2023-12-14", "close": 96.09, "volume": 165498.0}, {"date": "2023-12-15", "close": 95.34, "volume": 709200.0}, {"date": "2023-12-18", "close": 95.62, "volume": 164032.0}, {"date": "2023-12-19", "close": 97.25, "volume": 173659.0}, {"date": "2023-12-20", "close": 95.01, "volume": 171811.0}, {"date": "2023-12-21", "close": 95.36, "volume": 92379.0}, {"date": "2023-12-22", "close": 97.32, "volume": 297295.0}, {"date": "2023-12-26", "close": 98.5, "volume": 93444.0}, {"date": "2023-12-27", "close": 98.96, "volume": 110514.0}, {"date": "2023-12-28", "close": 98.5, "volume": 82084.0}, {"date": "2023-12-29", "close": 98.22, "volume": 85458.0}, {"date": "2024-01-02", "close": 97.34, "volume": 90962.0}, {"date": "2024-01-03", "close": 93.49, "volume": 144287.0}, {"date": "2024-01-04", "close": 92.55, "volume": 151985.0}, {"date": "2024-01-05", "close": 92.28, "volume": 94394.0}, {"date": "2024-01-08", "close": 92.33, "volume": 93127.0}, {"date": "2024-01-09", "close": 90.99, "volume": 78064.0}, {"date": "2024-01-10", "close": 91.11, "volume": 91381.0}, {"date": "2024-01-11", "close": 90.35, "volume": 180181.0}, {"date": "2024-01-12", "close": 91.58, "volume": 602728.0}, {"date": "2024-01-16", "close": 87.44, "volume": 271617.0}, {"date": "2024-01-17", "close": 85.76, "volume": 100039.0}, {"date": "2024-01-18", "close": 86.77, "volume": 91973.0}, {"date": "2024-01-19", "close": 88.0, "volume": 116846.0}, {"date": "2024-01-22", "close": 89.67, "volume": 155443.0}, {"date": "2024-01-23", "close": 89.2, "volume": 145083.0}, {"date": "2024-01-24", "close": 88.05, "volume": 101349.0}, {"date": "2024-01-25", "close": 89.17, "volume": 130534.0}, {"date": "2024-01-26", "close": 89.57, "volume": 110135.0}, {"date": "2024-01-29", "close": 91.92, "volume": 114608.0}, {"date": "2024-01-30", "close": 91.85, "volume": 67110.0}, {"date": "2024-01-31", "close": 88.91, "volume": 108851.0}, {"date": "2024-02-01", "close": 90.11, "volume": 106422.0}, {"date": "2024-02-02", "close": 89.85, "volume": 81308.0}, {"date": "2024-02-05", "close": 87.8, "volume": 73372.0}, {"date": "2024-02-06", "close": 88.87, "volume": 62209.0}, {"date": "2024-02-07", "close": 88.09, "volume": 50289.0}, {"date": "2024-02-08", "close": 89.02, "volume": 100720.0}, {"date": "2024-02-09", "close": 90.6, "volume": 78982.0}, {"date": "2024-02-12", "close": 91.77, "volume": 84701.0}, {"date": "2024-02-13", "close": 88.53, "volume": 166300.0}, {"date": "2024-02-14", "close": 90.24, "volume": 114205.0}, {"date": "2024-02-15", "close": 93.6, "volume": 102188.0}, {"date": "2024-02-16", "close": 93.93, "volume": 108365.0}, {"date": "2024-02-20", "close": 92.27, "volume": 128273.0}, {"date": "2024-02-21", "close": 92.44, "volume": 82485.0}, {"date": "2024-02-22", "close": 91.75, "volume": 83122.0}, {"date": "2024-02-23", "close": 91.5, "volume": 214936.0}, {"date": "2024-02-26", "close": 92.53, "volume": 97430.0}, {"date": "2024-02-27", "close": 94.49, "volume": 136920.0}, {"date": "2024-02-28", "close": 92.85, "volume": 97867.0}, {"date": "2024-02-29", "close": 93.87, "volume": 99895.0}, {"date": "2024-03-01", "close": 93.85, "volume": 99366.0}, {"date": "2024-03-04", "close": 93.7, "volume": 75691.0}, {"date": "2024-03-05", "close": 92.49, "volume": 82717.0}, {"date": "2024-03-06", "close": 94.08, "volume": 210486.0}, {"date": "2024-03-07", "close": 96.09, "volume": 140406.0}, {"date": "2024-03-08", "close": 95.48, "volume": 95148.0}, {"date": "2024-03-11", "close": 94.97, "volume": 62537.0}, {"date": "2024-03-12", "close": 93.33, "volume": 158594.0}, {"date": "2024-03-13", "close": 93.28, "volume": 117970.0}, {"date": "2024-03-14", "close": 91.48, "volume": 153653.0}, {"date": "2024-03-15", "close": 92.18, "volume": 297652.0}, {"date": "2024-03-18", "close": 91.73, "volume": 121092.0}, {"date": "2024-03-19", "close": 91.96, "volume": 169503.0}, {"date": "2024-03-20", "close": 93.35, "volume": 99637.0}, {"date": "2024-03-21", "close": 94.77, "volume": 90311.0}, {"date": "2024-03-22", "close": 93.27, "volume": 86165.0}, {"date": "2024-03-25", "close": 92.56, "volume": 66226.0}, {"date": "2024-03-26", "close": 94.62, "volume": 132811.0}, {"date": "2024-03-27", "close": 96.49, "volume": 97061.0}, {"date": "2024-03-28", "close": 93.51, "volume": 198126.0}, {"date": "2024-04-01", "close": 90.67, "volume": 130181.0}, {"date": "2024-04-02", "close": 88.73, "volume": 225610.0}, {"date": "2024-04-03", "close": 89.18, "volume": 165338.0}, {"date": "2024-04-04", "close": 89.13, "volume": 227639.0}, {"date": "2024-04-05", "close": 89.12, "volume": 140432.0}, {"date": "2024-04-08", "close": 88.72, "volume": 155998.0}, {"date": "2024-04-09", "close": 89.58, "volume": 100919.0}, {"date": "2024-04-10", "close": 88.79, "volume": 181974.0}, {"date": "2024-04-11", "close": 91.16, "volume": 412021.0}, {"date": "2024-04-12", "close": 89.54, "volume": 199746.0}, {"date": "2024-04-15", "close": 89.48, "volume": 120356.0}, {"date": "2024-04-16", "close": 88.48, "volume": 162207.0}, {"date": "2024-04-17", "close": 87.95, "volume": 170938.0}, {"date": "2024-04-18", "close": 87.83, "volume": 187960.0}, {"date": "2024-04-19", "close": 88.23, "volume": 150730.0}, {"date": "2024-04-22", "close": 87.57, "volume": 136113.0}, {"date": "2024-04-23", "close": 88.08, "volume": 198669.0}, {"date": "2024-04-24", "close": 88.08, "volume": 200923.0}, {"date": "2024-04-25", "close": 87.38, "volume": 177272.0}, {"date": "2024-04-26", "close": 87.68, "volume": 125321.0}, {"date": "2024-04-29", "close": 88.3, "volume": 161251.0}, {"date": "2024-04-30", "close": 79.75, "volume": 519197.0}, {"date": "2024-05-01", "close": 81.71, "volume": 328915.0}, {"date": "2024-05-02", "close": 83.66, "volume": 244105.0}, {"date": "2024-05-03", "close": 84.67, "volume": 289734.0}, {"date": "2024-05-06", "close": 86.64, "volume": 139516.0}, {"date": "2024-05-07", "close": 87.56, "volume": 272229.0}, {"date": "2024-05-08", "close": 87.89, "volume": 108717.0}, {"date": "2024-05-09", "close": 88.96, "volume": 108881.0}, {"date": "2024-05-10", "close": 88.83, "volume": 82050.0}, {"date": "2024-05-13", "close": 89.76, "volume": 116681.0}, {"date": "2024-05-14", "close": 90.8, "volume": 129034.0}, {"date": "2024-05-15", "close": 90.91, "volume": 107779.0}, {"date": "2024-05-16", "close": 90.09, "volume": 102788.0}, {"date": "2024-05-17", "close": 90.1, "volume": 70244.0}, {"date": "2024-05-20", "close": 90.55, "volume": 78910.0}, {"date": "2024-05-21", "close": 90.72, "volume": 67265.0}, {"date": "2024-05-22", "close": 90.19, "volume": 116272.0}, {"date": "2024-05-23", "close": 88.55, "volume": 105255.0}, {"date": "2024-05-24", "close": 88.28, "volume": 84634.0}, {"date": "2024-05-28", "close": 87.39, "volume": 78746.0}, {"date": "2024-05-29", "close": 85.34, "volume": 98872.0}, {"date": "2024-05-30", "close": 86.59, "volume": 178235.0}, {"date": "2024-05-31", "close": 87.72, "volume": 189534.0}, {"date": "2024-06-03", "close": 86.95, "volume": 138622.0}, {"date": "2024-06-04", "close": 86.82, "volume": 95919.0}, {"date": "2024-06-05", "close": 87.96, "volume": 104429.0}, {"date": "2024-06-06", "close": 86.07, "volume": 102320.0}, {"date": "2024-06-07", "close": 84.37, "volume": 66930.0}, {"date": "2024-06-10", "close": 83.6, "volume": 102754.0}, {"date": "2024-06-11", "close": 83.56, "volume": 157448.0}, {"date": "2024-06-12", "close": 85.79, "volume": 141337.0}, {"date": "2024-06-13", "close": 84.56, "volume": 139787.0}, {"date": "2024-06-14", "close": 83.29, "volume": 103443.0}, {"date": "2024-06-17", "close": 84.5, "volume": 102830.0}, {"date": "2024-06-18", "close": 85.11, "volume": 115978.0}, {"date": "2024-06-20", "close": 83.94, "volume": 92024.0}, {"date": "2024-06-21", "close": 85.13, "volume": 400549.0}, {"date": "2024-06-24", "close": 85.66, "volume": 111505.0}, {"date": "2024-06-25", "close": 84.14, "volume": 98852.0}, {"date": "2024-06-26", "close": 84.32, "volume": 109768.0}, {"date": "2024-06-27", "close": 84.97, "volume": 81842.0}, {"date": "2024-06-28", "close": 84.45, "volume": 950279.0}, {"date": "2024-07-01", "close": 82.36, "volume": 132363.0}, {"date": "2024-07-02", "close": 82.76, "volume": 94574.0}, {"date": "2024-07-03", "close": 82.79, "volume": 58044.0}, {"date": "2024-07-05", "close": 82.44, "volume": 75833.0}, {"date": "2024-07-08", "close": 82.55, "volume": 178567.0}, {"date": "2024-07-09", "close": 81.29, "volume": 118117.0}, {"date": "2024-07-10", "close": 82.73, "volume": 70803.0}, {"date": "2024-07-11", "close": 86.39, "volume": 141346.0}, {"date": "2024-07-12", "close": 87.59, "volume": 136889.0}, {"date": "2024-07-15", "close": 89.81, "volume": 143662.0}, {"date": "2024-07-16", "close": 93.63, "volume": 144252.0}, {"date": "2024-07-17", "close": 91.45, "volume": 184107.0}, {"date": "2024-07-18", "close": 89.89, "volume": 122882.0}, {"date": "2024-07-19", "close": 88.91, "volume": 133621.0}, {"date": "2024-07-22", "close": 90.4, "volume": 105323.0}, {"date": "2024-07-23", "close": 91.08, "volume": 155132.0}, {"date": "2024-07-24", "close": 89.87, "volume": 93466.0}, {"date": "2024-07-25", "close": 91.56, "volume": 173408.0}, {"date": "2024-07-26", "close": 92.11, "volume": 87970.0}, {"date": "2024-07-29", "close": 92.03, "volume": 107310.0}, {"date": "2024-07-30", "close": 93.02, "volume": 118009.0}, {"date": "2024-07-31", "close": 93.58, "volume": 155457.0}, {"date": "2024-08-01", "close": 89.83, "volume": 195051.0}, {"date": "2024-08-02", "close": 86.67, "volume": 190208.0}, {"date": "2024-08-05", "close": 84.36, "volume": 219974.0}, {"date": "2024-08-06", "close": 85.83, "volume": 113855.0}, {"date": "2024-08-07", "close": 87.4, "volume": 331397.0}, {"date": "2024-08-08", "close": 89.08, "volume": 157422.0}, {"date": "2024-08-09", "close": 89.03, "volume": 129422.0}, {"date": "2024-08-12", "close": 86.9, "volume": 102595.0}, {"date": "2024-08-13", "close": 88.01, "volume": 213583.0}, {"date": "2024-08-14", "close": 87.44, "volume": 88613.0}, {"date": "2024-08-15", "close": 89.31, "volume": 84170.0}, {"date": "2024-08-16", "close": 88.92, "volume": 71606.0}, {"date": "2024-08-19", "close": 89.41, "volume": 61438.0}, {"date": "2024-08-20", "close": 88.49, "volume": 63813.0}, {"date": "2024-08-21", "close": 89.32, "volume": 110650.0}, {"date": "2024-08-22", "close": 89.17, "volume": 211506.0}, {"date": "2024-08-23", "close": 91.42, "volume": 120950.0}, {"date": "2024-08-26", "close": 91.58, "volume": 83392.0}, {"date": "2024-08-27", "close": 91.68, "volume": 130468.0}, {"date": "2024-08-28", "close": 92.35, "volume": 104645.0}, {"date": "2024-08-29", "close": 93.08, "volume": 156198.0}, {"date": "2024-08-30", "close": 94.16, "volume": 101508.0}, {"date": "2024-09-03", "close": 88.96, "volume": 215290.0}, {"date": "2024-09-04", "close": 89.41, "volume": 173909.0}, {"date": "2024-09-05", "close": 86.39, "volume": 99009.0}, {"date": "2024-09-06", "close": 84.57, "volume": 144884.0}, {"date": "2024-09-09", "close": 85.19, "volume": 299448.0}, {"date": "2024-09-10", "close": 85.47, "volume": 80896.0}, {"date": "2024-09-11", "close": 84.21, "volume": 299677.0}, {"date": "2024-09-12", "close": 84.88, "volume": 98592.0}, {"date": "2024-09-13", "close": 85.44, "volume": 110325.0}, {"date": "2024-09-16", "close": 85.79, "volume": 134069.0}, {"date": "2024-09-17", "close": 86.55, "volume": 120515.0}, {"date": "2024-09-18", "close": 87.01, "volume": 132344.0}, {"date": "2024-09-19", "close": 88.47, "volume": 102073.0}, {"date": "2024-09-20", "close": 87.01, "volume": 485309.0}, {"date": "2024-09-23", "close": 86.27, "volume": 79628.0}, {"date": "2024-09-24", "close": 86.58, "volume": 120268.0}, {"date": "2024-09-25", "close": 86.59, "volume": 152334.0}, {"date": "2024-09-26", "close": 87.16, "volume": 139957.0}, {"date": "2024-09-27", "close": 87.19, "volume": 111155.0}, {"date": "2024-09-30", "close": 88.85, "volume": 150805.0}, {"date": "2024-10-01", "close": 87.46, "volume": 106604.0}, {"date": "2024-10-02", "close": 86.92, "volume": 54853.0}, {"date": "2024-10-03", "close": 77.33, "volume": 264585.0}, {"date": "2024-10-04", "close": 77.72, "volume": 294176.0}, {"date": "2024-10-07", "close": 74.14, "volume": 287904.0}, {"date": "2024-10-08", "close": 72.82, "volume": 231622.0}, {"date": "2024-10-09", "close": 71.48, "volume": 221159.0}, {"date": "2024-10-10", "close": 70.22, "volume": 380032.0}, {"date": "2024-10-11", "close": 72.35, "volume": 195667.0}, {"date": "2024-10-14", "close": 73.05, "volume": 210270.0}, {"date": "2024-10-15", "close": 74.05, "volume": 168312.0}, {"date": "2024-10-16", "close": 75.25, "volume": 240271.0}, {"date": "2024-10-17", "close": 75.39, "volume": 279517.0}, {"date": "2024-10-18", "close": 74.51, "volume": 251562.0}, {"date": "2024-10-21", "close": 73.47, "volume": 494560.0}, {"date": "2024-10-22", "close": 72.27, "volume": 202058.0}, {"date": "2024-10-23", "close": 73.31, "volume": 179633.0}, {"date": "2024-10-24", "close": 71.48, "volume": 210491.0}, {"date": "2024-10-25", "close": 71.11, "volume": 138564.0}, {"date": "2024-10-28", "close": 72.25, "volume": 298012.0}, {"date": "2024-10-29", "close": 71.67, "volume": 251798.0}, {"date": "2024-10-30", "close": 70.75, "volume": 185567.0}, {"date": "2024-10-31", "close": 67.92, "volume": 438010.0}, {"date": "2024-11-01", "close": 69.53, "volume": 307095.0}, {"date": "2024-11-04", "close": 70.3, "volume": 307946.0}, {"date": "2024-11-05", "close": 73.39, "volume": 257659.0}, {"date": "2024-11-06", "close": 80.13, "volume": 428938.0}, {"date": "2024-11-07", "close": 81.36, "volume": 403084.0}, {"date": "2024-11-08", "close": 81.96, "volume": 337453.0}, {"date": "2024-11-11", "close": 83.28, "volume": 285967.0}, {"date": "2024-11-12", "close": 81.28, "volume": 249064.0}, {"date": "2024-11-13", "close": 82.11, "volume": 200046.0}, {"date": "2024-11-14", "close": 80.52, "volume": 220896.0}, {"date": "2024-11-15", "close": 80.09, "volume": 262587.0}, {"date": "2024-11-18", "close": 81.86, "volume": 261755.0}, {"date": "2024-11-19", "close": 83.53, "volume": 405299.0}, {"date": "2024-11-20", "close": 83.56, "volume": 508766.0}, {"date": "2024-11-21", "close": 82.53, "volume": 312505.0}, {"date": "2024-11-22", "close": 84.78, "volume": 265646.0}, {"date": "2024-11-25", "close": 86.24, "volume": 396232.0}, {"date": "2024-11-26", "close": 83.07, "volume": 361332.0}, {"date": "2024-11-27", "close": 82.4, "volume": 155796.0}, {"date": "2024-11-29", "close": 82.9, "volume": 142315.0}, {"date": "2024-12-02", "close": 85.15, "volume": 299057.0}, {"date": "2024-12-03", "close": 83.09, "volume": 198644.0}, {"date": "2024-12-04", "close": 82.24, "volume": 169285.0}, {"date": "2024-12-05", "close": 80.4, "volume": 378570.0}, {"date": "2024-12-06", "close": 80.09, "volume": 279848.0}, {"date": "2024-12-09", "close": 82.04, "volume": 224566.0}, {"date": "2024-12-10", "close": 82.6, "volume": 185872.0}, {"date": "2024-12-11", "close": 81.91, "volume": 209315.0}, {"date": "2024-12-12", "close": 82.11, "volume": 153075.0}, {"date": "2024-12-13", "close": 81.96, "volume": 165688.0}, {"date": "2024-12-16", "close": 81.32, "volume": 242363.0}, {"date": "2024-12-17", "close": 80.11, "volume": 172492.0}, {"date": "2024-12-18", "close": 77.35, "volume": 249398.0}, {"date": "2024-12-19", "close": 79.25, "volume": 238771.0}, {"date": "2024-12-20", "close": 81.18, "volume": 825490.0}, {"date": "2024-12-23", "close": 79.9, "volume": 230698.0}, {"date": "2024-12-24", "close": 80.73, "volume": 67168.0}, {"date": "2024-12-26", "close": 80.81, "volume": 123452.0}, {"date": "2024-12-27", "close": 80.13, "volume": 119345.0}, {"date": "2024-12-30", "close": 79.76, "volume": 145819.0}, {"date": "2024-12-31", "close": 79.97, "volume": 106837.0}, {"date": "2025-01-02", "close": 79.2, "volume": 138090.0}, {"date": "2025-01-03", "close": 80.97, "volume": 159513.0}, {"date": "2025-01-06", "close": 80.3, "volume": 293899.0}, {"date": "2025-01-07", "close": 80.77, "volume": 186145.0}, {"date": "2025-01-08", "close": 81.6, "volume": 192977.0}, {"date": "2025-01-10", "close": 78.25, "volume": 314997.0}, {"date": "2025-01-13", "close": 79.78, "volume": 254599.0}, {"date": "2025-01-14", "close": 80.9, "volume": 174826.0}, {"date": "2025-01-15", "close": 80.29, "volume": 222815.0}, {"date": "2025-01-16", "close": 81.31, "volume": 125877.0}, {"date": "2025-01-17", "close": 81.33, "volume": 106847.0}, {"date": "2025-01-21", "close": 82.59, "volume": 178798.0}, {"date": "2025-01-22", "close": 81.27, "volume": 187091.0}, {"date": "2025-01-23", "close": 80.79, "volume": 180372.0}, {"date": "2025-01-24", "close": 80.94, "volume": 154124.0}, {"date": "2025-01-27", "close": 81.39, "volume": 158298.0}, {"date": "2025-01-28", "close": 80.15, "volume": 98839.0}, {"date": "2025-01-29", "close": 79.67, "volume": 117801.0}, {"date": "2025-01-30", "close": 80.32, "volume": 117342.0}, {"date": "2025-01-31", "close": 80.75, "volume": 145763.0}, {"date": "2025-02-03", "close": 79.72, "volume": 119282.0}, {"date": "2025-02-04", "close": 81.5, "volume": 118262.0}, {"date": "2025-02-05", "close": 82.96, "volume": 155631.0}, {"date": "2025-02-06", "close": 80.51, "volume": 142259.0}, {"date": "2025-02-07", "close": 80.06, "volume": 132266.0}, {"date": "2025-02-10", "close": 80.43, "volume": 148576.0}, {"date": "2025-02-11", "close": 80.68, "volume": 61552.0}, {"date": "2025-02-12", "close": 79.57, "volume": 119004.0}, {"date": "2025-02-13", "close": 80.75, "volume": 109498.0}, {"date": "2025-02-14", "close": 80.9, "volume": 126326.0}, {"date": "2025-02-18", "close": 82.24, "volume": 108155.0}, {"date": "2025-02-19", "close": 82.46, "volume": 102468.0}, {"date": "2025-02-20", "close": 82.44, "volume": 82260.0}, {"date": "2025-02-21", "close": 79.9, "volume": 140304.0}, {"date": "2025-02-24", "close": 79.67, "volume": 102332.0}, {"date": "2025-02-25", "close": 79.97, "volume": 138136.0}, {"date": "2025-02-26", "close": 78.82, "volume": 251520.0}, {"date": "2025-02-27", "close": 73.77, "volume": 620519.0}, {"date": "2025-02-28", "close": 76.57, "volume": 388943.0}, {"date": "2025-03-03", "close": 74.99, "volume": 353447.0}, {"date": "2025-03-04", "close": 71.46, "volume": 221176.0}, {"date": "2025-03-05", "close": 73.51, "volume": 226091.0}, {"date": "2025-03-06", "close": 72.38, "volume": 142648.0}, {"date": "2025-03-07", "close": 73.31, "volume": 245511.0}, {"date": "2025-03-10", "close": 72.95, "volume": 302055.0}, {"date": "2025-03-11", "close": 74.62, "volume": 309728.0}, {"date": "2025-03-12", "close": 72.85, "volume": 280683.0}, {"date": "2025-03-13", "close": 72.42, "volume": 250668.0}, {"date": "2025-03-14", "close": 73.98, "volume": 405706.0}, {"date": "2025-03-17", "close": 74.0, "volume": 377238.0}, {"date": "2025-03-18", "close": 73.89, "volume": 295275.0}, {"date": "2025-03-19", "close": 74.71, "volume": 303921.0}, {"date": "2025-03-20", "close": 73.47, "volume": 325704.0}, {"date": "2025-03-21", "close": 70.85, "volume": 847005.0}, {"date": "2025-03-24", "close": 72.83, "volume": 665415.0}, {"date": "2025-03-25", "close": 73.08, "volume": 368378.0}, {"date": "2025-03-26", "close": 73.42, "volume": 177112.0}, {"date": "2025-03-27", "close": 71.98, "volume": 159187.0}, {"date": "2025-03-28", "close": 69.38, "volume": 249246.0}, {"date": "2025-03-31", "close": 69.04, "volume": 316265.0}, {"date": "2025-04-01", "close": 70.2, "volume": 249211.0}, {"date": "2025-04-02", "close": 70.94, "volume": 130391.0}, {"date": "2025-04-03", "close": 65.19, "volume": 228774.0}, {"date": "2025-04-04", "close": 61.56, "volume": 404793.0}, {"date": "2025-04-07", "close": 60.31, "volume": 445108.0}, {"date": "2025-04-08", "close": 59.75, "volume": 298987.0}, {"date": "2025-04-09", "close": 66.39, "volume": 364784.0}, {"date": "2025-04-10", "close": 64.14, "volume": 280233.0}, {"date": "2025-04-11", "close": 65.18, "volume": 266935.0}, {"date": "2025-04-14", "close": 65.17, "volume": 200615.0}, {"date": "2025-04-15", "close": 65.08, "volume": 280944.0}, {"date": "2025-04-16", "close": 63.99, "volume": 219190.0}, {"date": "2025-04-17", "close": 63.42, "volume": 220027.0}, {"date": "2025-04-21", "close": 62.72, "volume": 224040.0}, {"date": "2025-04-22", "close": 62.83, "volume": 356810.0}, {"date": "2025-04-23", "close": 62.92, "volume": 371077.0}, {"date": "2025-04-24", "close": 65.47, "volume": 244321.0}, {"date": "2025-04-25", "close": 65.95, "volume": 137013.0}, {"date": "2025-04-28", "close": 66.58, "volume": 177842.0}, {"date": "2025-04-29", "close": 66.56, "volume": 191382.0}, {"date": "2025-04-30", "close": 65.76, "volume": 223395.0}, {"date": "2025-05-01", "close": 62.21, "volume": 318369.0}, {"date": "2025-05-02", "close": 63.44, "volume": 192357.0}, {"date": "2025-05-05", "close": 63.84, "volume": 227362.0}, {"date": "2025-05-06", "close": 63.68, "volume": 236039.0}, {"date": "2025-05-07", "close": 64.18, "volume": 257275.0}, {"date": "2025-05-08", "close": 65.21, "volume": 368447.0}, {"date": "2025-05-09", "close": 65.56, "volume": 200724.0}, {"date": "2025-05-12", "close": 68.15, "volume": 295628.0}, {"date": "2025-05-13", "close": 68.29, "volume": 293082.0}, {"date": "2025-05-14", "close": 67.47, "volume": 141445.0}, {"date": "2025-05-15", "close": 68.43, "volume": 164402.0}, {"date": "2025-05-16", "close": 69.1, "volume": 189042.0}, {"date": "2025-05-19", "close": 69.4, "volume": 208538.0}, {"date": "2025-05-20", "close": 67.89, "volume": 409182.0}, {"date": "2025-05-21", "close": 65.78, "volume": 249686.0}, {"date": "2025-05-22", "close": 65.77, "volume": 201092.0}, {"date": "2025-05-23", "close": 65.34, "volume": 172527.0}, {"date": "2025-05-27", "close": 67.5, "volume": 227577.0}, {"date": "2025-05-28", "close": 65.85, "volume": 174851.0}, {"date": "2025-05-29", "close": 66.76, "volume": 276909.0}, {"date": "2025-05-30", "close": 66.07, "volume": 308122.0}, {"date": "2025-06-02", "close": 64.83, "volume": 209146.0}, {"date": "2025-06-03", "close": 66.26, "volume": 274974.0}, {"date": "2025-06-04", "close": 66.48, "volume": 165875.0}, {"date": "2025-06-05", "close": 66.52, "volume": 137348.0}, {"date": "2025-06-06", "close": 67.06, "volume": 133660.0}, {"date": "2025-06-09", "close": 68.16, "volume": 307296.0}, {"date": "2025-06-10", "close": 68.54, "volume": 222095.0}, {"date": "2025-06-11", "close": 68.82, "volume": 314290.0}, {"date": "2025-06-12", "close": 68.5, "volume": 293696.0}, {"date": "2025-06-13", "close": 67.19, "volume": 310344.0}, {"date": "2025-06-16", "close": 68.53, "volume": 337313.0}, {"date": "2025-06-17", "close": 67.69, "volume": 329644.0}, {"date": "2025-06-18", "close": 67.35, "volume": 415738.0}, {"date": "2025-06-20", "close": 67.96, "volume": 645010.0}, {"date": "2025-06-23", "close": 70.01, "volume": 332020.0}, {"date": "2025-06-24", "close": 69.9, "volume": 420584.0}, {"date": "2025-06-25", "close": 68.43, "volume": 258217.0}, {"date": "2025-06-26", "close": 69.18, "volume": 533202.0}, {"date": "2025-06-27", "close": 69.51, "volume": 686693.0}, {"date": "2025-06-30", "close": 70.13, "volume": 513071.0}, {"date": "2025-07-01", "close": 70.55, "volume": 263109.0}, {"date": "2025-07-02", "close": 71.87, "volume": 208610.0}, {"date": "2025-07-03", "close": 72.23, "volume": 150568.0}, {"date": "2025-07-07", "close": 70.79, "volume": 210952.0}, {"date": "2025-07-08", "close": 70.31, "volume": 246778.0}, {"date": "2025-07-09", "close": 70.82, "volume": 302954.0}, {"date": "2025-07-10", "close": 71.0, "volume": 199999.0}, {"date": "2025-07-11", "close": 69.71, "volume": 218852.0}, {"date": "2025-07-14", "close": 69.53, "volume": 186456.0}, {"date": "2025-07-15", "close": 67.82, "volume": 174433.0}, {"date": "2025-07-16", "close": 67.9, "volume": 156438.0}, {"date": "2025-07-17", "close": 69.78, "volume": 280010.0}, {"date": "2025-07-18", "close": 69.79, "volume": 207776.0}, {"date": "2025-07-21", "close": 69.95, "volume": 204569.0}, {"date": "2025-07-22", "close": 71.23, "volume": 152272.0}, {"date": "2025-07-23", "close": 72.53, "volume": 143066.0}, {"date": "2025-07-24", "close": 71.81, "volume": 120444.0}, {"date": "2025-07-25", "close": 72.23, "volume": 149676.0}, {"date": "2025-07-28", "close": 72.33, "volume": 262742.0}, {"date": "2025-07-29", "close": 71.43, "volume": 207386.0}, {"date": "2025-07-30", "close": 70.96, "volume": 176712.0}, {"date": "2025-07-31", "close": 54.19, "volume": 1696087.0}, {"date": "2025-08-01", "close": 55.88, "volume": 821412.0}, {"date": "2025-08-04", "close": 58.45, "volume": 506187.0}, {"date": "2025-08-05", "close": 60.08, "volume": 409112.0}, {"date": "2025-08-06", "close": 61.17, "volume": 369818.0}, {"date": "2025-08-07", "close": 61.2, "volume": 325859.0}, {"date": "2025-08-08", "close": 60.94, "volume": 318958.0}, {"date": "2025-08-11", "close": 61.32, "volume": 295018.0}, {"date": "2025-08-12", "close": 62.8, "volume": 454660.0}, {"date": "2025-08-13", "close": 65.39, "volume": 331887.0}, {"date": "2025-08-14", "close": 63.71, "volume": 385488.0}, {"date": "2025-08-15", "close": 62.94, "volume": 360818.0}, {"date": "2025-08-18", "close": 61.73, "volume": 323041.0}, {"date": "2025-08-19", "close": 62.42, "volume": 217205.0}, {"date": "2025-08-20", "close": 61.37, "volume": 161907.0}, {"date": "2025-08-21", "close": 62.37, "volume": 271327.0}, {"date": "2025-08-22", "close": 65.24, "volume": 326033.0}, {"date": "2025-08-25", "close": 64.99, "volume": 330272.0}, {"date": "2025-08-26", "close": 64.09, "volume": 220024.0}, {"date": "2025-08-27", "close": 63.93, "volume": 254306.0}, {"date": "2025-08-28", "close": 63.92, "volume": 334925.0}, {"date": "2025-08-29", "close": 63.51, "volume": 186576.0}, {"date": "2025-09-02", "close": 62.27, "volume": 169996.0}, {"date": "2025-09-03", "close": 60.74, "volume": 165007.0}, {"date": "2025-09-04", "close": 62.59, "volume": 181972.0}, {"date": "2025-09-05", "close": 62.32, "volume": 199289.0}, {"date": "2025-09-08", "close": 61.73, "volume": 214761.0}, {"date": "2025-09-09", "close": 60.32, "volume": 155158.0}, {"date": "2025-09-10", "close": 60.14, "volume": 161467.0}, {"date": "2025-09-11", "close": 60.31, "volume": 277417.0}, {"date": "2025-09-12", "close": 58.04, "volume": 201062.0}, {"date": "2025-09-15", "close": 58.27, "volume": 274466.0}, {"date": "2025-09-16", "close": 57.95, "volume": 213765.0}, {"date": "2025-09-17", "close": 56.47, "volume": 211807.0}, {"date": "2025-09-18", "close": 57.6, "volume": 244057.0}, {"date": "2025-09-19", "close": 56.33, "volume": 648460.0}, {"date": "2025-09-22", "close": 56.14, "volume": 321982.0}, {"date": "2025-09-23", "close": 55.61, "volume": 248873.0}, {"date": "2025-09-24", "close": 54.54, "volume": 213655.0}, {"date": "2025-09-25", "close": 54.33, "volume": 300994.0}, {"date": "2025-09-26", "close": 53.56, "volume": 303017.0}, {"date": "2025-09-29", "close": 52.8, "volume": 434075.0}, {"date": "2025-09-30", "close": 53.3, "volume": 451038.0}, {"date": "2025-10-01", "close": 53.5, "volume": 345826.0}, {"date": "2025-10-02", "close": 53.6, "volume": 395485.0}, {"date": "2025-10-03", "close": 55.41, "volume": 403144.0}, {"date": "2025-10-06", "close": 56.06, "volume": 278762.0}, {"date": "2025-10-07", "close": 55.62, "volume": 275366.0}, {"date": "2025-10-08", "close": 56.54, "volume": 189998.0}, {"date": "2025-10-09", "close": 54.94, "volume": 334029.0}, {"date": "2025-10-10", "close": 53.69, "volume": 207328.0}, {"date": "2025-10-13", "close": 55.85, "volume": 216667.0}, {"date": "2025-10-14", "close": 55.86, "volume": 152684.0}, {"date": "2025-10-15", "close": 56.7, "volume": 163428.0}, {"date": "2025-10-16", "close": 56.66, "volume": 319583.0}, {"date": "2025-10-17", "close": 56.16, "volume": 196104.0}, {"date": "2025-10-20", "close": 57.77, "volume": 171715.0}, {"date": "2025-10-21", "close": 58.0, "volume": 177001.0}, {"date": "2025-10-22", "close": 57.34, "volume": 163996.0}, {"date": "2025-10-23", "close": 60.42, "volume": 265914.0}, {"date": "2025-10-24", "close": 60.26, "volume": 268036.0}, {"date": "2025-10-27", "close": 60.44, "volume": 261154.0}, {"date": "2025-10-28", "close": 59.25, "volume": 587124.0}, {"date": "2025-10-29", "close": 57.04, "volume": 356400.0}, {"date": "2025-10-30", "close": 56.86, "volume": 229437.0}, {"date": "2025-10-31", "close": 56.58, "volume": 309219.0}, {"date": "2025-11-03", "close": 56.46, "volume": 229346.0}, {"date": "2025-11-04", "close": 55.06, "volume": 280333.0}, {"date": "2025-11-05", "close": 54.59, "volume": 954412.0}, {"date": "2025-11-06", "close": 54.0, "volume": 1178688.0}, {"date": "2025-11-07", "close": 48.24, "volume": 850416.0}, {"date": "2025-11-10", "close": 47.61, "volume": 536852.0}, {"date": "2025-11-11", "close": 45.58, "volume": 433310.0}, {"date": "2025-11-12", "close": 45.98, "volume": 477319.0}, {"date": "2025-11-13", "close": 45.35, "volume": 411580.0}, {"date": "2025-11-14", "close": 45.13, "volume": 595018.0}, {"date": "2025-11-17", "close": 41.42, "volume": 527302.0}, {"date": "2025-11-18", "close": 42.35, "volume": 1071255.0}, {"date": "2025-11-19", "close": 42.15, "volume": 1147962.0}, {"date": "2025-11-20", "close": 44.32, "volume": 825819.0}, {"date": "2025-11-21", "close": 45.41, "volume": 401819.0}, {"date": "2025-11-24", "close": 45.49, "volume": 398042.0}, {"date": "2025-11-25", "close": 47.55, "volume": 401227.0}, {"date": "2025-11-26", "close": 47.39, "volume": 335711.0}, {"date": "2025-11-28", "close": 47.68, "volume": 187554.0}, {"date": "2025-12-01", "close": 47.47, "volume": 472531.0}, {"date": "2025-12-02", "close": 47.24, "volume": 268030.0}, {"date": "2025-12-03", "close": 48.02, "volume": 272066.0}, {"date": "2025-12-04", "close": 48.63, "volume": 274771.0}, {"date": "2025-12-05", "close": 49.61, "volume": 462231.0}, {"date": "2025-12-08", "close": 49.58, "volume": 326888.0}, {"date": "2025-12-09", "close": 49.32, "volume": 326577.0}, {"date": "2025-12-10", "close": 51.27, "volume": 609696.0}, {"date": "2025-12-11", "close": 53.08, "volume": 471795.0}, {"date": "2025-12-12", "close": 52.16, "volume": 421626.0}, {"date": "2025-12-15", "close": 51.23, "volume": 379256.0}, {"date": "2025-12-16", "close": 50.08, "volume": 280624.0}, {"date": "2025-12-17", "close": 50.28, "volume": 291773.0}, {"date": "2025-12-18", "close": 50.46, "volume": 287911.0}, {"date": "2025-12-19", "close": 50.46, "volume": 856536.0}, {"date": "2025-12-22", "close": 51.35, "volume": 307620.0}, {"date": "2025-12-23", "close": 51.1, "volume": 285358.0}, {"date": "2025-12-24", "close": 51.2, "volume": 89210.0}, {"date": "2025-12-26", "close": 51.58, "volume": 183362.0}, {"date": "2025-12-29", "close": 51.91, "volume": 253759.0}, {"date": "2025-12-30", "close": 51.53, "volume": 196663.0}, {"date": "2025-12-31", "close": 50.7, "volume": 141703.0}, {"date": "2026-01-02", "close": 52.34, "volume": 315280.0}, {"date": "2026-01-05", "close": 54.16, "volume": 419931.0}, {"date": "2026-01-06", "close": 54.8, "volume": 305406.0}, {"date": "2026-01-07", "close": 53.45, "volume": 304759.0}, {"date": "2026-01-08", "close": 55.24, "volume": 588737.0}, {"date": "2026-01-09", "close": 56.7, "volume": 450541.0}, {"date": "2026-01-12", "close": 56.92, "volume": 265554.0}, {"date": "2026-01-13", "close": 57.18, "volume": 162274.0}, {"date": "2026-01-14", "close": 58.35, "volume": 233804.0}, {"date": "2026-01-15", "close": 58.52, "volume": 180656.0}, {"date": "2026-01-16", "close": 57.85, "volume": 335858.0}, {"date": "2026-01-20", "close": 56.46, "volume": 219090.0}, {"date": "2026-01-21", "close": 57.59, "volume": 306053.0}, {"date": "2026-01-22", "close": 58.15, "volume": 583883.0}, {"date": "2026-01-23", "close": 57.56, "volume": 251385.0}, {"date": "2026-01-26", "close": 57.51, "volume": 252562.0}, {"date": "2026-01-27", "close": 56.57, "volume": 172327.0}, {"date": "2026-01-28", "close": 55.56, "volume": 181078.0}, {"date": "2026-01-29", "close": 56.07, "volume": 333283.0}, {"date": "2026-01-30", "close": 55.49, "volume": 295032.0}, {"date": "2026-02-02", "close": 56.73, "volume": 244883.0}, {"date": "2026-02-03", "close": 56.21, "volume": 233646.0}, {"date": "2026-02-04", "close": 56.97, "volume": 233402.0}, {"date": "2026-02-05", "close": 56.89, "volume": 228953.0}, {"date": "2026-02-06", "close": 58.78, "volume": 289722.0}, {"date": "2026-02-09", "close": 58.96, "volume": 206797.0}, {"date": "2026-02-10", "close": 59.35, "volume": 216926.0}, {"date": "2026-02-11", "close": 58.79, "volume": 258485.0}, {"date": "2026-02-12", "close": 57.28, "volume": 247553.0}, {"date": "2026-02-13", "close": 57.88, "volume": 183392.0}, {"date": "2026-02-17", "close": 57.5, "volume": 318612.0}, {"date": "2026-02-18", "close": 58.66, "volume": 223116.0}, {"date": "2026-02-19", "close": 59.46, "volume": 265311.0}, {"date": "2026-02-20", "close": 59.44, "volume": 247563.0}, {"date": "2026-02-23", "close": 57.96, "volume": 434171.0}, {"date": "2026-02-24", "close": 54.83, "volume": 974988.0}, {"date": "2026-02-25", "close": 56.91, "volume": 649315.0}, {"date": "2026-02-26", "close": 58.27, "volume": 284583.0}, {"date": "2026-02-27", "close": 57.65, "volume": 389306.0}, {"date": "2026-03-02", "close": 59.61, "volume": 409113.0}, {"date": "2026-03-03", "close": 58.65, "volume": 308444.0}, {"date": "2026-03-04", "close": 58.96, "volume": 287783.0}, {"date": "2026-03-05", "close": 59.35, "volume": 330689.0}, {"date": "2026-03-06", "close": 58.44, "volume": 389194.0}, {"date": "2026-03-09", "close": 56.48, "volume": 340092.0}, {"date": "2026-03-10", "close": 56.12, "volume": 244784.0}, {"date": "2026-03-11", "close": 56.0, "volume": 210903.0}, {"date": "2026-03-12", "close": 54.66, "volume": 207090.0}, {"date": "2026-03-13", "close": 53.57, "volume": 233562.0}, {"date": "2026-03-16", "close": 54.09, "volume": 226128.0}, {"date": "2026-03-17", "close": 54.42, "volume": 196099.0}, {"date": "2026-03-18", "close": 52.86, "volume": 290258.0}, {"date": "2026-03-19", "close": 51.21, "volume": 302724.0}, {"date": "2026-03-20", "close": 49.04, "volume": 856244.0}, {"date": "2026-03-23", "close": 50.89, "volume": 459673.0}, {"date": "2026-03-24", "close": 52.01, "volume": 368096.0}, {"date": "2026-03-25", "close": 52.87, "volume": 258080.0}, {"date": "2026-03-26", "close": 52.17, "volume": 254710.0}, {"date": "2026-03-27", "close": 50.83, "volume": 242089.0}, {"date": "2026-03-30", "close": 50.43, "volume": 288054.0}, {"date": "2026-03-31", "close": 52.21, "volume": 296977.0}, {"date": "2026-04-01", "close": 53.94, "volume": 222312.0}, {"date": "2026-04-02", "close": 52.26, "volume": 245311.0}, {"date": "2026-04-06", "close": 52.86, "volume": 176133.0}, {"date": "2026-04-07", "close": 53.17, "volume": 182825.0}, {"date": "2026-04-08", "close": 55.92, "volume": 233262.0}, {"date": "2026-04-09", "close": 56.91, "volume": 163537.0}, {"date": "2026-04-10", "close": 57.2, "volume": 132572.0}, {"date": "2026-04-13", "close": 57.9, "volume": 156741.0}, {"date": "2026-04-14", "close": 58.36, "volume": 149791.0}, {"date": "2026-04-15", "close": 56.64, "volume": 118009.0}, {"date": "2026-04-16", "close": 55.81, "volume": 162189.0}, {"date": "2026-04-17", "close": 58.24, "volume": 261413.0}, {"date": "2026-04-20", "close": 58.39, "volume": 163064.0}, {"date": "2026-04-21", "close": 56.65, "volume": 187914.0}, {"date": "2026-04-22", "close": 55.77, "volume": 272795.0}, {"date": "2026-04-23", "close": 56.49, "volume": 146992.0}, {"date": "2026-04-24", "close": 55.32, "volume": 351259.0}, {"date": "2026-04-27", "close": 56.11, "volume": 192225.0}, {"date": "2026-04-28", "close": 55.1, "volume": 151238.0}, {"date": "2026-04-29", "close": 58.02, "volume": 470833.0}, {"date": "2026-04-30", "close": 58.04, "volume": 566159.0}, {"date": "2026-05-01", "close": 58.27, "volume": 273665.0}, {"date": "2026-05-04", "close": 57.2, "volume": 242386.0}, {"date": "2026-05-05", "close": 58.48, "volume": 173572.0}, {"date": "2026-05-06", "close": 60.81, "volume": 150454.0}, {"date": "2026-05-07", "close": 61.63, "volume": 274887.0}, {"date": "2026-05-08", "close": 62.55, "volume": 211004.0}, {"date": "2026-05-11", "close": 61.42, "volume": 283103.0}, {"date": "2026-05-12", "close": 61.73, "volume": 238453.0}, {"date": "2026-05-13", "close": 63.27, "volume": 277673.0}, {"date": "2026-05-14", "close": 63.43, "volume": 196438.0}, {"date": "2026-05-15", "close": 60.65, "volume": 226391.0}, {"date": "2026-05-18", "close": 61.17, "volume": 204245.0}, {"date": "2026-05-19", "close": 60.22, "volume": 181935.0}, {"date": "2026-05-20", "close": 60.26, "volume": 189236.0}, {"date": "2026-05-21", "close": 60.96, "volume": 191365.0}, {"date": "2026-05-22", "close": 62.13, "volume": 155473.0}, {"date": "2026-05-26", "close": 63.48, "volume": 199712.0}, {"date": "2026-05-27", "close": 63.74, "volume": 208688.0}, {"date": "2026-05-28", "close": 64.66, "volume": 193401.0}, {"date": "2026-05-29", "close": 64.69, "volume": 141970.0}, {"date": "2026-06-01", "close": 63.92, "volume": 225616.0}, {"date": "2026-06-02", "close": 64.92, "volume": 152038.0}, {"date": "2026-06-03", "close": 63.78, "volume": 304705.0}, {"date": "2026-06-04", "close": 68.69, "volume": 354292.0}, {"date": "2026-06-05", "close": 67.74, "volume": 554748.0}, {"date": "2026-06-08", "close": 69.1, "volume": 303077.0}, {"date": "2026-06-09", "close": 69.52, "volume": 229799.0}, {"date": "2026-06-10", "close": 67.63, "volume": 405623.0}, {"date": "2026-06-11", "close": 70.95, "volume": 180326.0}, {"date": "2026-06-12", "close": 70.95, "volume": 308727.0}, {"date": "2026-06-15", "close": 70.71, "volume": 204660.0}, {"date": "2026-06-16", "close": 70.29, "volume": 179299.0}, {"date": "2026-06-17", "close": 70.37, "volume": 306317.0}, {"date": "2026-06-18", "close": 71.08, "volume": 446594.0}, {"date": "2026-06-22", "close": 71.99, "volume": 176135.0}, {"date": "2026-06-23", "close": 70.37, "volume": 152958.0}, {"date": "2026-06-24", "close": 71.96, "volume": 194276.0}, {"date": "2026-06-25", "close": 75.06, "volume": 225798.0}, {"date": "2026-06-26", "close": 76.29, "volume": 1012918.0}, {"date": "2026-06-29", "close": 75.49, "volume": 239765.0}, {"date": "2026-06-30", "close": 74.5, "volume": 236170.0}, {"date": "2026-07-01", "close": 74.42, "volume": 185624.0}, {"date": "2026-07-02", "close": 73.39, "volume": 164761.0}, {"date": "2026-07-06", "close": 73.98, "volume": 168628.0}, {"date": "2026-07-07", "close": 73.57, "volume": 197691.0}, {"date": "2026-07-08", "close": 71.31, "volume": 235361.0}, {"date": "2026-07-09", "close": 72.88, "volume": 234707.0}, {"date": "2026-07-10", "close": 72.57, "volume": 123913.0}, {"date": "2026-07-13", "close": 71.88, "volume": 142207.0}, {"date": "2026-07-14", "close": 73.73, "volume": 173894.0}, {"date": "2026-07-15", "close": 74.33, "volume": 119424.0}, {"date": "2026-07-16", "close": 74.45, "volume": 277554.0}, {"date": "2026-07-17", "close": 74.54, "volume": 298821.0}, {"date": "2026-07-20", "close": 75.06, "volume": 218539.0}, {"date": "2026-07-21", "close": 75.91, "volume": 230230.0}, {"date": "2026-07-22", "close": 74.31, "volume": 181690.0}, {"date": "2026-07-23", "close": 74.69, "volume": 332235.0}, {"date": "2026-07-24", "close": 75.49, "volume": 119212.0}, {"date": "2026-07-27", "close": 76.16, "volume": 168180.0}, {"date": "2026-07-28", "close": 76.25, "volume": 131440.0}, {"date": "2026-07-29", "close": 73.79, "volume": 175777.0}, {"date": "2026-07-30", "close": 74.12, "volume": 134068.0}, {"date": "2026-07-31", "close": 74.51, "volume": 162554.0}, {"date": "2026-08-03", "close": 75.12, "volume": 230867.0}, {"date": "2026-08-04", "close": 62.98, "volume": 843542.0}, {"date": "2026-08-05", "close": 61.81, "volume": 509751.0}, {"date": "2026-08-06", "close": 61.27, "volume": 1010402.0}, {"date": "2026-08-07", "close": 62.71, "volume": 499951.0}], "refreshing": true}