{"ticker": "AMR", "overview": {"cik": "1704715", "ticker": "AMR", "name": "Alpha Metallurgical Resources, Inc.", "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "sic": "1221", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002305", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001549575-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000407", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001704715-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001704715-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001704715-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000924", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001704715-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001704715-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001786095-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004317", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001633202-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004208", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001704715-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001549575-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001272065-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001812653-26-000001", "price_sensitive": false}]}, "description": "Alpha Metallurgical Resources, Inc. trades as AMR on the NYSE and is registered in the United States, classified under Bituminous Coal & Lignite Surface Mining (SIC 1221). Privy Trades holds 1,142 insider filings for the company, from December 2003 to September 2026. Across those, 28 insiders disclosed 31 open-market purchases totalling $75.97M against 93 sales totalling $208.75M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 31, "buy_sum": 75967815.8294, "sell_n": 93, "sell_sum": 208753995.5392, "net": -132786179.7098, "insiders": 28, "first_date": "2003-12-12", "last_date": "2026-09-08"}, "metrics": {"ticker": "AMR", "has_prices": true, "as_of": "2026-09-23", "last": 180.4, "prev_close": 188.57, "change": -8.169999999999987, "change_pct": -0.04332608580368027, "session_volume": 203650.0, "vwap_5": 179.5134742108333, "vwap_20": 207.79078447389395, "vwap_60": 177.1128337723868, "vwap_250": 185.0771667048204, "high_52w": 249.65, "low_52w": 137.16, "avg_volume_20": 333900.85, "sessions": 400, "market_cap": {"value": 119419379160.40001, "shares": 661969951.0, "as_of": "2027-07-17", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001812746-26-000012", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2258288.94, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board insider adds $2.3M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000012/0001812746-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001812746-26-000011", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1144926.8900000001, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "3 insiders pile into AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000011/0001812746-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001812746-26-000010", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1082664.5, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider cluster: 3 buying AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000010/0001812746-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0000921895-26-002305", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Michael Gorzynski", "who_key": "Gorzynski Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2089169.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "AMR lands a director's $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1872137/000092189526002305/0000921895-26-002305-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001812746-26-000009", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3157630.6599999997, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board insider adds $3.2M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000009/0001812746-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001812746-26-000008", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2902551.54, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "A director backs AMR with $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000008/0001812746-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "13DG-0001549575-26-000017", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. moves to a 4.76% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0001549575-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100121-26-000924", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. moves to a 4.78% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0002100121-26-000924-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000093751-26-000407", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. takes a 7.7% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0000093751-26-000407-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001812746-26-000007", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2007295.6800000002, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $2M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000007/0001812746-26-000007-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001786095-26-000004", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Jason E. Whitehead", "who_key": "Whitehead Jason E.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 828085.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider offloads $828K of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000178609526000004/0001786095-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001633202-26-000002", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Mark Matthew Manno", "who_key": "Manno Mark Matthew", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 98734.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider offloads $99K of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000163320226000002/0001633202-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0001549575-26-000011", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. takes a 5.16% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0001549575-26-000011-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001812746-26-000006", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2838325.2500000005, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $2.8M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000006/0001812746-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001958123-26-000001", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "De Neufville Joanna Baker", "who_key": "Baker De Neufville Joanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000195812326000001/0001958123-26-000001-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000921895-26-001205", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Michael Gorzynski", "who_key": "Gorzynski Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000092189526001205/0000921895-26-001205-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001812653-26-000001", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Shelly Lombard", "who_key": "Lombard Shelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181265326000001/0001812653-26-000001-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001272065-26-000001", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Daniel D. Smith", "who_key": "SMITH DANIEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000127206526000001/0001272065-26-000001-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001812746-26-000005", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000005/0001812746-26-000005-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100121-26-000068", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. crosses 5% of AMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0002100121-26-000068-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "0001812746-26-000004", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1528549.52, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $1.5M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000004/0001812746-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001812746-26-000003", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1868707.0999999999, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $1.9M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000003/0001812746-26-000003-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340722}, {"id": "0001812746-26-000002", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2727673.02, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $2.7M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000002/0001812746-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0001812746-26-000001", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4405650.75, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $4.4M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000001/0001812746-26-000001-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001836964-26-000003", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Daniel E. Horn", "who_key": "Horn Daniel E.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 165118.55000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider sells $165K of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000183696426000003/0001836964-26-000003-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349362}, {"id": "0001942851-26-000003", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Joshua Todd Munsey", "who_key": "Munsey Joshua Todd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 462314.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO trims $462K of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000194285126000003/0001942851-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001669980-26-000002", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Charles Andrew Eidson", "who_key": "Eidson Charles Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 950951.1000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CEO files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000166998026000002/0001669980-26-000002-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405522}, {"id": "0001942851-26-000002", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Joshua Todd Munsey", "who_key": "Munsey Joshua Todd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 397115.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000194285126000002/0001942851-26-000002-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405522}, {"id": "0001786095-26-000003", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Jason E. Whitehead", "who_key": "Whitehead Jason E.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 659933.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000178609526000003/0001786095-26-000003-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405522}, {"id": "0001836964-26-000002", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Daniel E. Horn", "who_key": "Horn Daniel E.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 415607.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "C-suite exec files routine paperwork on AMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000183696426000002/0001836964-26-000002-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405522}], "recent_buys": [{"id": "0001812746-26-000012", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2258288.94, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board insider adds $2.3M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000012/0001812746-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001812746-26-000011", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1144926.8900000001, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "3 insiders pile into AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000011/0001812746-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001812746-26-000010", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1082664.5, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider cluster: 3 buying AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000010/0001812746-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001812746-26-000009", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3157630.6599999997, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board insider adds $3.2M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000009/0001812746-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0000921895-26-002305", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Michael Gorzynski", "who_key": "Gorzynski Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2089169.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "AMR lands a director's $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1872137/000092189526002305/0000921895-26-002305-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001812746-26-000008", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2902551.54, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "A director backs AMR with $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000008/0001812746-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001812746-26-000007", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2007295.6800000002, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $2M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000007/0001812746-26-000007-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001812746-26-000006", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2838325.2500000005, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $2.8M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000006/0001812746-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001812746-26-000004", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1528549.52, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $1.5M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000004/0001812746-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001812746-26-000003", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1868707.0999999999, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $1.9M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000003/0001812746-26-000003-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340722}, {"id": "0001812746-26-000002", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2727673.02, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $2.7M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000002/0001812746-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0001812746-26-000001", "src": "INSIDERS", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4405650.75, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Board member picks up $4.4M of AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000001/0001812746-26-000001-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}], "institutional": [{"id": "13DG-0001549575-26-000017", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. moves to a 4.76% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0001549575-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000093751-26-000407", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. takes a 7.7% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0000093751-26-000407-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100121-26-000924", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. moves to a 4.78% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0002100121-26-000924-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0001549575-26-000011", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. takes a 5.16% passive stake in AMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0001549575-26-000011-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100121-26-000068", "src": "13DG", "ticker": "AMR", "cik": "1704715", "company": "Alpha Metallurgical Resources, Inc.", "company_raw": "Alpha Metallurgical Resources, Inc.", "who": "Alpha Metallurgical Resources, Inc.", "who_key": "Alpha Metallurgical Resources, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Alpha Metallurgical Resources, Inc. crosses 5% of AMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/0002100121-26-000068-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "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": "Alpha Metallurgical Resources, Inc. Common Stock", "new_value": "Alpha Metallurgical Resources, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001704715", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001704715", "applied": 1, "detected_at": "2026-09-10T03:15:18.950338"}]}, "key_people": [{"who": "Kenneth S. Courtis", "who_key": "Courtis Kenneth S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 61811839.55, "sold": 37396692.001, "net": 24415147.548999995, "trades": 24, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2258288.94, "date": "2026-09-08", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000012/0001812746-26-000012-index.htm"}, {"action": "BUY", "amount": 1144926.8900000001, "date": "2026-08-28", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000011/0001812746-26-000011-index.htm"}, {"action": "BUY", "amount": 1082664.5, "date": "2026-08-25", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000010/0001812746-26-000010-index.htm"}, {"action": "BUY", "amount": 3157630.6599999997, "date": "2026-08-21", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000009/0001812746-26-000009-index.htm"}, {"action": "BUY", "amount": 2902551.54, "date": "2026-08-20", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000008/0001812746-26-000008-index.htm"}, {"action": "BUY", "amount": 2007295.6800000002, "date": "2026-06-12", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000007/0001812746-26-000007-index.htm"}, {"action": "BUY", "amount": 2838325.2500000005, "date": "2026-05-12", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000006/0001812746-26-000006-index.htm"}, {"action": "BUY", "amount": 1528549.52, "date": "2026-03-12", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000004/0001812746-26-000004-index.htm"}, {"action": "BUY", "amount": 1868707.0999999999, "date": "2026-03-11", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000003/0001812746-26-000003-index.htm"}, {"action": "BUY", "amount": 2727673.02, "date": "2026-03-10", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000002/0001812746-26-000002-index.htm"}, {"action": "BUY", "amount": 4405650.75, "date": "2026-03-09", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274626000001/0001812746-26-000001-index.htm"}, {"action": "BUY", "amount": 1693441.2100000002, "date": "2025-12-15", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274625000006/0001812746-25-000006-index.htm"}, {"action": "BUY", "amount": 6694202.539999998, "date": "2025-12-12", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274625000005/0001812746-25-000005-index.htm"}, {"action": "BUY", "amount": 2719848.63, "date": "2025-12-11", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274625000004/0001812746-25-000004-index.htm"}, {"action": "BUY", "amount": 6309389.87, "date": "2025-12-08", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000181274625000003/0001812746-25-000003-index.htm"}, {"action": "BUY", "amount": 16043392.309999999, "date": "2025-09-15", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000119312525206611/0001193125-25-206611-index.htm"}, {"action": "SELL", "amount": 2429301.14, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000095017024137515/0000950170-24-137515-index.htm"}, {"action": "BUY", "amount": 2429301.14, "date": "2024-12-13", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000095017024137573/0000950170-24-137573-index.htm"}, {"action": "SELL", "amount": 7462583.550000001, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000074/0001704715-24-000074-index.htm"}, {"action": "SELL", "amount": 6904654.6, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000072/0001704715-24-000072-index.htm"}, {"action": "SELL", "amount": 10988141.27, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000070/0001704715-24-000070-index.htm"}, {"action": "SELL", "amount": 3800085.501, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000068/0001704715-24-000068-index.htm"}, {"action": "SELL", "amount": 3945370.0900000003, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000055/0001704715-24-000055-index.htm"}, {"action": "SELL", "amount": 1866555.85, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000057/0001704715-24-000057-index.htm"}], "latest": {"action": "BUY", "amount": 2258288.94, "date": "2026-09-08", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1812746/000181274626000012/0001812746-26-000012-index.htm"}}, {"who": "David J. Stetson", "who_key": "Stetson David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 36500686.26, "net": -36500686.26, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2302282.8600000003, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000061/0001704715-24-000061-index.htm"}, {"action": "SELL", "amount": 12041364.24, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000060/0001704715-24-000060-index.htm"}, {"action": "SELL", "amount": 3970912.17, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471523000055/0001704715-23-000055-index.htm"}, {"action": "SELL", "amount": 3587414.55, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761923004613/0001567619-23-004613-index.htm"}, {"action": "SELL", "amount": 2500221.67, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922016686/0001567619-22-016686-index.htm"}, {"action": "SELL", "amount": 4247140.77, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922006816/0001567619-22-006816-index.htm"}, {"action": "SELL", "amount": 7851350.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922010626/0001567619-22-010626-index.htm"}], "latest": {"action": "SELL", "amount": 2302282.8600000003, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000061/0001704715-24-000061-index.htm"}}, {"who": "Jason E. Whitehead", "who_key": "Whitehead Jason E.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32096890.63, "net": -32096890.63, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 828085.86, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000178609526000004/0001786095-26-000004-index.htm"}, {"action": "SELL", "amount": 1942781.79, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000095017025108992/0000950170-25-108992-index.htm"}, {"action": "SELL", "amount": 13692869.52, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000053/0001704715-24-000053-index.htm"}, {"action": "SELL", "amount": 8358611.830000001, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000051/0001704715-24-000051-index.htm"}, {"action": "SELL", "amount": 2495162.88, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761923004060/0001567619-23-004060-index.htm"}, {"action": "SELL", "amount": 2030041.0499999998, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922006830/0001567619-22-006830-index.htm"}, {"action": "SELL", "amount": 2029917.7, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922006889/0001567619-22-006889-index.htm"}, {"action": "SELL", "amount": 719420.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761921020019/0001567619-21-020019-index.htm"}], "latest": {"action": "SELL", "amount": 828085.86, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000178609526000004/0001786095-26-000004-index.htm"}}, {"who": "Charles Andrew Eidson", "who_key": "Eidson Charles Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 25787540.900000002, "net": -25787540.900000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21883149.3, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000039/0001704715-24-000039-index.htm"}, {"action": "SELL", "amount": 3904391.6, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922006808/0001567619-22-006808-index.htm"}], "latest": {"action": "SELL", "amount": 21883149.3, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000039/0001704715-24-000039-index.htm"}}, {"who": "Roger Lee Nicholson", "who_key": "Nicholson Roger Lee", "role": "CAO, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 17555.0, "sold": 18296701.94, "net": -18279146.94, "trades": 6, "top_score": 25.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1042549.5, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000103/0001704715-24-000103-index.htm"}, {"action": "SELL", "amount": 10988060.11, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000047/0001704715-24-000047-index.htm"}, {"action": "SELL", "amount": 2450802.0300000003, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000049/0001704715-24-000049-index.htm"}, {"action": "SELL", "amount": 1885235.12, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761923004058/0001567619-23-004058-index.htm"}, {"action": "SELL", "amount": 1930055.18, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922006814/0001567619-22-006814-index.htm"}, {"action": "BUY", "amount": 17555.0, "date": "2021-08-11", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761921015327/0001567619-21-015327-index.htm"}], "latest": {"action": "SELL", "amount": 1042549.5, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000103/0001704715-24-000103-index.htm"}}, {"who": "Daniel E. Horn", "who_key": "Horn Daniel E.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14594141.570000002, "net": -14594141.570000002, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165118.55000000002, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000183696426000003/0001836964-26-000003-index.htm"}, {"action": "SELL", "amount": 1530117.95, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000183696425000003/0001836964-25-000003-index.htm"}, {"action": "SELL", "amount": 10707407.770000001, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000041/0001704715-24-000041-index.htm"}, {"action": "SELL", "amount": 36029.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000170471524000043/0001704715-24-000043-index.htm"}, {"action": "SELL", "amount": 1213321.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761923004055/0001567619-23-004055-index.htm"}, {"action": "SELL", "amount": 942147.2999999999, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000156761922006812/0001567619-22-006812-index.htm"}], "latest": {"action": "SELL", "amount": 165118.55000000002, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000183696426000003/0001836964-26-000003-index.htm"}}, {"who": "Michael Gorzynski", "who_key": "Gorzynski Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 13795365.2794, "sold": 0, "net": 13795365.2794, "trades": 3, "top_score": 61.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2089169.0, "date": "2026-08-21", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1872137/000092189526002305/0000921895-26-002305-index.htm"}, {"action": "BUY", "amount": 7271494.344500001, "date": "2025-12-15", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000092189525003365/0000921895-25-003365-index.htm"}, {"action": "BUY", "amount": 4434701.9349, "date": "2024-03-15", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704715/000092189524000686/0000921895-24-000686-index.htm"}], "latest": {"action": "BUY", "amount": 2089169.0, "date": "2026-08-21", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1872137/000092189526002305/0000921895-26-002305-index.htm"}}, {"who": "Daniel P. Garton", "who_key": "GARTON DANIEL P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10895605.5225, "net": -10895605.5225, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 219607.20810000002, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520811012126/0001225208-11-012126-index.htm"}, {"action": "SELL", "amount": 437316.66000000003, "date": "2010-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520810005117/0001225208-10-005117-index.htm"}, {"action": "SELL", "amount": 886931.528, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520808006808/0001225208-08-006808-index.htm"}, {"action": "SELL", "amount": 1680460.4778, "date": "2007-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520807006991/0001225208-07-006991-index.htm"}, {"action": "SELL", "amount": 3173943.696, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520807003895/0001225208-07-003895-index.htm"}, {"action": "SELL", "amount": 548043.256, "date": "2007-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520807003856/0001225208-07-003856-index.htm"}, {"action": "SELL", "amount": 743907.924, "date": "2006-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520806005078/0001225208-06-005078-index.htm"}, {"action": "SELL", "amount": 1660895.4186, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520806002209/0001225208-06-002209-index.htm"}, {"action": "SELL", "amount": 1387257.354, "date": "2006-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520806000373/0001225208-06-000373-index.htm"}, {"action": "SELL", "amount": 157242.0, "date": "2004-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000119691304000058/0001196913-04-000058-index.htm"}], "latest": {"action": "SELL", "amount": 219607.20810000002, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6201/000122520811012126/0001225208-11-012126-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 2902551.54}, {"date": "2026-08-21", "net": 5246799.66}, {"date": "2026-08-25", "net": 1082664.5}, {"date": "2026-08-28", "net": 1144926.8900000001}, {"date": "2026-09-08", "net": 2258288.94}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002305", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001549575-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000407", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001704715-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001704715-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001704715-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000924", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001704715-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001704715-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001786095-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004317", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001633202-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004208", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001704715-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001549575-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001812746-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001272065-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001812653-26-000001", "price_sensitive": false}], "performance": {"ticker": "AMR", "has_prices": true, "summary": {"n": 31, "avg": 1.2777806289058842, "win_rate": 0.45161290322580644, "best": 4.2472367655613725, "worst": -0.4147417596677913, "as_of": "2026-09-23"}, "buys": [{"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2258288.94, "date": "2026-09-08", "score": 55.3, "ref_price": 223.74, "return": -0.1937069813176008}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1144926.8900000001, "date": "2026-08-28", "score": 51.7, "ref_price": 226.23, "return": -0.2025814436635282}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1082664.5, "date": "2026-08-25", "score": 51.5, "ref_price": 215.63, "return": -0.16338171868478407}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3157630.6599999997, "date": "2026-08-21", "score": 57.1, "ref_price": 210.01, "return": -0.14099328603399833}, {"who": "Gorzynski Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2089169.0, "date": "2026-08-21", "score": 55.1, "ref_price": 210.01, "return": -0.14099328603399833}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2902551.54, "date": "2026-08-20", "score": 56.6, "ref_price": 194.3, "return": -0.0715388574369532}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2007295.6800000002, "date": "2026-06-12", "score": 54.7, "ref_price": 200.82, "return": -0.10168309929289905}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2838325.2500000005, "date": "2026-05-12", "score": 56.5, "ref_price": 188.03, "return": -0.04057863106951016}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1528549.52, "date": "2026-03-12", "score": 53.3, "ref_price": 189.48, "return": -0.04792062486805987}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1868707.0999999999, "date": "2026-03-11", "score": 54.3, "ref_price": 187.55, "return": -0.03812316715542525}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2727673.02, "date": "2026-03-10", "score": 56.4, "ref_price": 180.8, "return": -0.0022123893805310046}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4405650.75, "date": "2026-03-09", "score": 58.9, "ref_price": 175.18, "return": 0.02979792213723027}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1693441.2100000002, "date": "2025-12-15", "score": 53.8, "ref_price": 191.5, "return": -0.057963446475195794}, {"who": "Gorzynski Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7271494.344500001, "date": "2025-12-15", "score": 61.9, "ref_price": 191.5, "return": -0.057963446475195794}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6694202.539999998, "date": "2025-12-12", "score": 61.0, "ref_price": 185.03, "return": -0.02502296924822999}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2719848.63, "date": "2025-12-11", "score": 56.3, "ref_price": 189.93, "return": -0.05017638077186332}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6309389.87, "date": "2025-12-08", "score": 61.1, "ref_price": 174.3, "return": 0.03499713138267352}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16043392.309999999, "date": "2025-09-15", "score": 66.0, "ref_price": 155.26, "return": 0.16192193739533695}, {"who": "Courtis Kenneth S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2429301.14, "date": "2024-12-13", "score": 55.7, "ref_price": 228.71, "return": -0.2112281929080495}, {"who": "Gorzynski Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4434701.9349, "date": "2024-03-15", "score": 58.9, "ref_price": 308.24, "return": -0.4147417596677913}, {"who": "Fessenden Elizabeth Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500.0, "date": "2021-08-18", "score": 24.1, "ref_price": 34.38, "return": 4.2472367655613725}, {"who": "Nicholson Roger Lee", "person_type": "EXEC", "person_label": "Execs", "role": "CAO, GC & Secretary", "amount": 17555.0, "date": "2021-08-11", "score": 25.3, "ref_price": 35.44, "return": 4.090293453724605}, {"who": "BACHMANN JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76200.0, "date": "2011-08-17", "score": 52.7, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "BENNETT STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97800.0, "date": "2011-07-21", "score": 38.9, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "GUPTA RAJAT K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39789.0, "date": "2010-02-09", "score": 34.3, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "BACHMANN JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22750.0, "date": "2009-04-27", "score": 44.5, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "RODIN JUDITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5210.0, "date": "2009-04-16", "score": 25.7, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "ROBINSON RAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25758.0, "date": "2008-08-12", "score": 47.1, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "Ibarguen Alberto", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49029.0, "date": "2008-07-18", "score": 50.4, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "ROBINSON RAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13860.0, "date": "2005-07-25", "score": 29.1, "ref_price": 38.65, "return": 3.667529107373868}, {"who": "ROSE MATTHEW K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8160.0, "date": "2005-01-26", "score": 26.5, "ref_price": 38.65, "return": 3.667529107373868}]}, "price_series": [{"date": "2016-09-23", "close": 38.65, "volume": 30000.0}, {"date": "2016-09-26", "close": 39.6, "volume": 55000.0}, {"date": "2016-09-27", "close": 39.6, "volume": null}, {"date": "2016-09-28", "close": 39.8, "volume": 50000.0}, {"date": "2016-09-29", "close": 41.5, "volume": 122498.0}, {"date": "2016-09-30", "close": 41.75, "volume": 174979.0}, {"date": "2016-10-03", "close": 42.0, "volume": 1000.0}, {"date": "2016-10-04", "close": 42.3, "volume": 84000.0}, {"date": "2016-10-05", "close": 51.65, "volume": 146310.0}, {"date": "2016-10-06", "close": 53.75, "volume": 72349.0}, {"date": "2016-10-07", "close": 60.0, "volume": 70304.0}, {"date": "2016-10-10", "close": 60.0, "volume": 54913.0}, {"date": "2016-10-11", "close": 60.9, "volume": 68597.0}, {"date": "2016-10-12", "close": 61.0, "volume": 8457.0}, {"date": "2016-10-13", "close": 60.0, "volume": 136252.0}, {"date": "2016-10-14", "close": 59.8, "volume": 71703.0}, {"date": "2016-10-17", "close": 60.0, "volume": 85731.0}, {"date": "2016-10-18", "close": 59.99, "volume": 208483.0}, {"date": "2016-10-19", "close": 59.95, "volume": 443212.0}, {"date": "2016-10-20", "close": 60.75, "volume": 592272.0}, {"date": "2016-10-21", "close": 70.25, "volume": 472834.0}, {"date": "2016-10-24", "close": 72.0, "volume": 334700.0}, {"date": "2016-10-25", "close": 72.5, "volume": 306998.0}, {"date": "2016-10-26", "close": 71.0, "volume": 154711.0}, {"date": "2016-10-27", "close": 68.0, "volume": 2205.0}, {"date": "2016-10-28", "close": 69.0, "volume": 10897.0}, {"date": "2016-10-31", "close": 66.25, "volume": 9394.0}, {"date": "2016-11-01", "close": 69.0, "volume": 10235.0}, {"date": "2016-11-02", "close": 66.0, "volume": 7095.0}, {"date": "2016-11-03", "close": 64.5, "volume": 15600.0}, {"date": "2016-11-04", "close": 64.1, "volume": 14578.0}, {"date": "2016-11-07", "close": 67.0, "volume": 53819.0}, {"date": "2016-11-08", "close": 66.5, "volume": 271840.0}, {"date": "2016-11-09", "close": 75.9, "volume": 36968.0}, {"date": "2016-11-10", "close": 76.5, "volume": 92722.0}, {"date": "2016-11-11", "close": 76.0, "volume": 1599.0}, {"date": "2016-11-14", "close": 77.0, "volume": 81798.0}, {"date": "2016-11-15", "close": 76.0, "volume": 36450.0}, {"date": "2016-11-16", "close": 75.25, "volume": 79200.0}, {"date": "2016-11-17", "close": 68.0, "volume": 38315.0}, {"date": "2016-11-18", "close": 69.5, "volume": 394426.0}, {"date": "2016-11-21", "close": 69.0, "volume": 3070.0}, {"date": "2016-11-22", "close": 68.0, "volume": 16059.0}, {"date": "2016-11-23", "close": 67.0, "volume": 4387.0}, {"date": "2016-11-25", "close": 66.0, "volume": 300.0}, {"date": "2016-11-28", "close": 70.25, "volume": 1900.0}, {"date": "2016-11-29", "close": 68.55, "volume": 177162.0}, {"date": "2016-11-30", "close": 69.0, "volume": 243403.0}, {"date": "2016-12-01", "close": 69.0, "volume": 414803.0}, {"date": "2016-12-02", "close": 68.75, "volume": 93772.0}, {"date": "2016-12-05", "close": 70.0, "volume": 195081.0}, {"date": "2016-12-06", "close": 70.3, "volume": 296265.0}, {"date": "2016-12-07", "close": 71.45, "volume": 234631.0}, {"date": "2016-12-08", "close": 71.7, "volume": 41460.0}, {"date": "2016-12-09", "close": 71.8, "volume": 189352.0}, {"date": "2016-12-12", "close": 72.25, "volume": 190929.0}, {"date": "2016-12-13", "close": 72.45, "volume": 89694.0}, {"date": "2016-12-14", "close": 71.75, "volume": 24682.0}, {"date": "2016-12-15", "close": 70.25, "volume": 43924.0}, {"date": "2016-12-16", "close": 77.0, "volume": 20152.0}, {"date": "2016-12-19", "close": 72.3, "volume": 6075.0}, {"date": "2016-12-20", "close": 72.0, "volume": 5368.0}, {"date": "2016-12-21", "close": 72.0, "volume": 20842.0}, {"date": "2016-12-22", "close": 72.0, "volume": 1835.0}, {"date": "2016-12-23", "close": 72.8, "volume": 21062.0}, {"date": "2016-12-27", "close": 72.6, "volume": 17002.0}, {"date": "2016-12-28", "close": 72.0, "volume": 32022.0}, {"date": "2016-12-29", "close": 71.0, "volume": 1720.0}, {"date": "2016-12-30", "close": 71.0, "volume": 87575.0}, {"date": "2017-01-03", "close": 71.0, "volume": 3939.0}, {"date": "2017-01-04", "close": 70.0, "volume": 27741.0}, {"date": "2017-01-05", "close": 69.0, "volume": 56126.0}, {"date": "2017-01-06", "close": 66.0, "volume": 25786.0}, {"date": "2017-01-09", "close": 63.5, "volume": 14645.0}, {"date": "2017-01-10", "close": 62.1, "volume": 51383.0}, {"date": "2017-01-11", "close": 62.4, "volume": 96237.0}, {"date": "2017-01-12", "close": 63.0, "volume": 7140.0}, {"date": "2017-01-13", "close": 65.0, "volume": 67472.0}, {"date": "2017-01-17", "close": 66.0, "volume": 41871.0}, {"date": "2017-01-18", "close": 66.5, "volume": 33920.0}, {"date": "2017-01-19", "close": 66.5, "volume": 119600.0}, {"date": "2017-01-20", "close": 66.25, "volume": 6582.0}, {"date": "2017-01-23", "close": 67.0, "volume": 8348.0}, {"date": "2017-01-24", "close": 68.0, "volume": 46600.0}, {"date": "2017-01-25", "close": 69.0, "volume": 8618.0}, {"date": "2017-01-26", "close": 69.5, "volume": 8391.0}, {"date": "2017-01-27", "close": 69.65, "volume": 5767.0}, {"date": "2017-01-30", "close": 69.0, "volume": 10271.0}, {"date": "2017-01-31", "close": 67.25, "volume": 5256.0}, {"date": "2017-02-01", "close": 67.6, "volume": 5171.0}, {"date": "2017-02-02", "close": 64.25, "volume": 16099.0}, {"date": "2017-02-03", "close": 65.75, "volume": 1955.0}, {"date": "2017-02-06", "close": 68.0, "volume": 11926.0}, {"date": "2017-02-07", "close": 66.75, "volume": 17289.0}, {"date": "2017-02-08", "close": 65.5, "volume": 11970.0}, {"date": "2017-02-09", "close": 66.0, "volume": 5350.0}, {"date": "2017-02-10", "close": 65.25, "volume": 45535.0}, {"date": "2017-02-13", "close": 65.0, "volume": 5694.0}, {"date": "2017-02-14", "close": 63.5, "volume": 6287.0}, {"date": "2017-02-15", "close": 63.0, "volume": 28035.0}, {"date": "2017-02-16", "close": 61.75, "volume": 18651.0}, {"date": "2017-02-17", "close": 63.5, "volume": 95977.0}, {"date": "2017-02-21", "close": 64.0, "volume": 62406.0}, {"date": "2017-02-22", "close": 65.0, "volume": 4894.0}, {"date": "2017-02-23", "close": 67.5, "volume": 18762.0}, {"date": "2017-02-24", "close": 66.75, "volume": 108591.0}, {"date": "2017-02-27", "close": 66.44, "volume": 1537.0}, {"date": "2017-02-28", "close": 66.59, "volume": 1782.0}, {"date": "2017-03-01", "close": 66.0, "volume": 61445.0}, {"date": "2017-03-02", "close": 66.0, "volume": 16164.0}, {"date": "2017-03-03", "close": 66.0, "volume": 5546.0}, {"date": "2017-03-06", "close": 65.99, "volume": 1487.0}, {"date": "2017-03-07", "close": 65.5, "volume": 86728.0}, {"date": "2017-03-08", "close": 66.0, "volume": 273.0}, {"date": "2017-03-09", "close": 65.12, "volume": 974.0}, {"date": "2017-03-10", "close": 62.5, "volume": 35394.0}, {"date": "2017-03-13", "close": 62.25, "volume": 16373.0}, {"date": "2017-03-14", "close": 62.0, "volume": 8268.0}, {"date": "2017-03-15", "close": 63.25, "volume": 60827.0}, {"date": "2017-03-16", "close": 65.0, "volume": 8526.0}, {"date": "2017-03-17", "close": 65.1, "volume": 26547.0}, {"date": "2017-03-20", "close": 65.0, "volume": 8400.0}, {"date": "2017-03-21", "close": 64.03, "volume": 123091.0}, {"date": "2017-03-22", "close": 63.0, "volume": 207511.0}, {"date": "2017-03-23", "close": 62.3, "volume": 36784.0}, {"date": "2017-03-24", "close": 62.3, "volume": null}, {"date": "2017-03-27", "close": 63.65, "volume": 45464.0}, {"date": "2017-03-28", "close": 66.5, "volume": 38753.0}, {"date": "2017-03-29", "close": 66.5, "volume": 44121.0}, {"date": "2017-03-30", "close": 66.49, "volume": 90109.0}, {"date": "2017-03-31", "close": 66.4, "volume": 37465.0}, {"date": "2017-04-03", "close": 67.8, "volume": 159827.0}, {"date": "2017-04-04", "close": 68.75, "volume": 86358.0}, {"date": "2017-04-05", "close": 69.45, "volume": 31661.0}, {"date": "2017-04-06", "close": 71.75, "volume": 3199.0}, {"date": "2017-04-07", "close": 69.75, "volume": 15521.0}, {"date": "2017-04-10", "close": 70.5, "volume": 7534.0}, {"date": "2017-04-11", "close": 69.25, "volume": 60729.0}, {"date": "2017-04-12", "close": 68.5, "volume": 2579.0}, {"date": "2017-04-13", "close": 68.5, "volume": 869.0}, {"date": "2017-04-17", "close": 69.8, "volume": 17585.0}, {"date": "2017-04-18", "close": 69.37, "volume": 13335.0}, {"date": "2017-04-19", "close": 69.7, "volume": 53864.0}, {"date": "2017-04-20", "close": 69.8, "volume": 108141.0}, {"date": "2017-04-21", "close": 69.7, "volume": 32168.0}, {"date": "2017-04-24", "close": 69.65, "volume": 1103.0}, {"date": "2017-04-25", "close": 70.0, "volume": 1363.0}, {"date": "2017-04-26", "close": 68.75, "volume": 7131.0}, {"date": "2017-04-27", "close": 68.0, "volume": 6028.0}, {"date": "2017-04-28", "close": 68.5, "volume": 1433.0}, {"date": "2017-05-01", "close": 68.3, "volume": 5803.0}, {"date": "2017-05-02", "close": 70.5, "volume": 2320.0}, {"date": "2017-05-03", "close": 69.5, "volume": 101315.0}, {"date": "2017-05-04", "close": 67.25, "volume": 8152.0}, {"date": "2017-05-05", "close": 67.5, "volume": 5965.0}, {"date": "2017-05-08", "close": 69.0, "volume": 6560.0}, {"date": "2017-05-09", "close": 71.0, "volume": 90533.0}, {"date": "2017-05-10", "close": 70.3, "volume": 910.0}, {"date": "2017-05-11", "close": 71.5, "volume": 3978.0}, {"date": "2017-05-12", "close": 71.5, "volume": 11685.0}, {"date": "2017-05-15", "close": 78.0, "volume": 19737.0}, {"date": "2017-05-16", "close": 78.0, "volume": null}, {"date": "2017-05-17", "close": 75.39, "volume": 3843.0}, {"date": "2017-05-18", "close": 74.5, "volume": 2089.0}, {"date": "2017-05-19", "close": 74.5, "volume": 11674.0}, {"date": "2017-05-22", "close": 74.5, "volume": null}, {"date": "2017-05-23", "close": 74.0, "volume": 5020.0}, {"date": "2017-05-24", "close": 73.5, "volume": 16292.0}, {"date": "2017-05-25", "close": 73.5, "volume": 26916.0}, {"date": "2017-05-26", "close": 73.5, "volume": null}, {"date": "2017-05-30", "close": 72.0, "volume": 3654.0}, {"date": "2017-05-31", "close": 74.0, "volume": 4337.0}, {"date": "2017-06-01", "close": 74.0, "volume": 33946.0}, {"date": "2017-06-02", "close": 74.0, "volume": 27364.0}, {"date": "2017-06-05", "close": 73.25, "volume": 17186.0}, {"date": "2017-06-06", "close": 73.25, "volume": 6033.0}, {"date": "2017-06-07", "close": 73.0, "volume": 6851.0}, {"date": "2017-06-08", "close": 73.5, "volume": 305.0}, {"date": "2017-06-09", "close": 73.0, "volume": 11243.0}, {"date": "2017-06-12", "close": 73.635, "volume": 15978.0}, {"date": "2017-06-13", "close": 73.59, "volume": 1449.0}, {"date": "2017-06-14", "close": 73.5, "volume": 915.0}, {"date": "2017-06-15", "close": 73.0, "volume": 9820.0}, {"date": "2017-06-16", "close": 71.95, "volume": 15422.0}, {"date": "2017-06-19", "close": 72.25, "volume": 2124.0}, {"date": "2017-06-20", "close": 74.0, "volume": 31208.0}, {"date": "2017-06-21", "close": 74.55, "volume": 2544.0}, {"date": "2017-06-22", "close": 74.0, "volume": 27312.0}, {"date": "2017-06-23", "close": 74.5, "volume": 5788.0}, {"date": "2017-06-26", "close": 74.5, "volume": 9188.0}, {"date": "2017-06-27", "close": 73.65, "volume": 33349.0}, {"date": "2017-06-28", "close": 74.5, "volume": 29066.0}, {"date": "2017-06-29", "close": 74.0, "volume": 51809.0}, {"date": "2017-06-30", "close": 65.5, "volume": 21379.0}, {"date": "2017-07-03", "close": 68.5, "volume": 5389.0}, {"date": "2017-07-05", "close": 69.0, "volume": 5295.0}, {"date": "2017-07-06", "close": 68.0, "volume": 10784.0}, {"date": "2017-07-07", "close": 68.25, "volume": 5707.0}, {"date": "2017-07-10", "close": 66.0, "volume": 6602.0}, {"date": "2017-07-11", "close": 66.99, "volume": 47976.0}, {"date": "2017-07-12", "close": 68.0, "volume": 2465.0}, {"date": "2017-07-13", "close": 68.0, "volume": 7522.0}, {"date": "2017-07-14", "close": 67.0, "volume": 2427.0}, {"date": "2017-07-17", "close": 67.0, "volume": 39305.0}, {"date": "2017-07-18", "close": 67.0, "volume": 7948.0}, {"date": "2017-07-19", "close": 67.0, "volume": 13891.0}, {"date": "2017-07-20", "close": 67.0, "volume": 300.0}, {"date": "2017-07-21", "close": 67.75, "volume": 13801.0}, {"date": "2017-07-24", "close": 67.45, "volume": 11211.0}, {"date": "2017-07-25", "close": 68.0, "volume": 6101.0}, {"date": "2017-07-26", "close": 68.0, "volume": 45019.0}, {"date": "2017-07-27", "close": 67.27, "volume": 10213.0}, {"date": "2017-07-28", "close": 67.05, "volume": 22628.0}, {"date": "2017-07-31", "close": 69.4, "volume": 3931.0}, {"date": "2017-08-01", "close": 69.85, "volume": 5033.0}, {"date": "2017-08-02", "close": 69.5, "volume": 2717.0}, {"date": "2017-08-03", "close": 69.4, "volume": 6453.0}, {"date": "2017-08-04", "close": 69.5, "volume": 57166.0}, {"date": "2017-08-07", "close": 69.0, "volume": 19685.0}, {"date": "2017-08-08", "close": 68.25, "volume": 26099.0}, {"date": "2017-08-09", "close": 65.5, "volume": 26077.0}, {"date": "2017-08-10", "close": 65.0, "volume": 160.0}, {"date": "2017-08-11", "close": 65.0, "volume": 29457.0}, {"date": "2017-08-14", "close": 63.5, "volume": 1224.0}, {"date": "2017-08-15", "close": 62.85, "volume": 3981.0}, {"date": "2017-08-16", "close": 61.0, "volume": 3698.0}, {"date": "2017-08-17", "close": 63.45, "volume": 3467.0}, {"date": "2017-08-18", "close": 61.0, "volume": 898.0}, {"date": "2017-08-21", "close": 61.5, "volume": 2002.0}, {"date": "2017-08-22", "close": 61.55, "volume": 6064.0}, {"date": "2017-08-23", "close": 61.25, "volume": 25363.0}, {"date": "2017-08-24", "close": 63.5, "volume": 8820.0}, {"date": "2017-08-25", "close": 63.0, "volume": 19679.0}, {"date": "2017-08-28", "close": 63.0, "volume": 3154.0}, {"date": "2017-08-29", "close": 63.0, "volume": 8003.0}, {"date": "2017-08-30", "close": 62.0, "volume": 842.0}, {"date": "2017-08-31", "close": 62.5, "volume": 65885.0}, {"date": "2017-09-01", "close": 62.7, "volume": 88727.0}, {"date": "2017-09-05", "close": 61.75, "volume": 59415.0}, {"date": "2017-09-06", "close": 61.25, "volume": 72219.0}, {"date": "2017-09-07", "close": 62.55, "volume": 2970.0}, {"date": "2017-09-08", "close": 61.25, "volume": 6847.0}, {"date": "2017-09-11", "close": 61.0, "volume": 12216.0}, {"date": "2017-09-12", "close": 61.0, "volume": 18279.0}, {"date": "2017-09-13", "close": 61.0, "volume": 7036.0}, {"date": "2017-09-14", "close": 60.94, "volume": 173456.0}, {"date": "2017-09-15", "close": 60.5, "volume": 333.0}, {"date": "2017-09-18", "close": 60.0, "volume": 8755.0}, {"date": "2017-09-19", "close": 60.0, "volume": 118930.0}, {"date": "2017-09-20", "close": 60.5, "volume": 7445.0}, {"date": "2017-09-21", "close": 60.9, "volume": 4003.0}, {"date": "2017-09-22", "close": 60.0, "volume": 2124.0}, {"date": "2017-09-25", "close": 59.98, "volume": 1417.0}, {"date": "2017-09-26", "close": 60.0, "volume": 38186.0}, {"date": "2017-09-27", "close": 60.0, "volume": 23712.0}, {"date": "2017-09-28", "close": 59.8, "volume": 40501.0}, {"date": "2017-09-29", "close": 59.28, "volume": 5925.0}, {"date": "2017-10-02", "close": 59.3, "volume": 44817.0}, {"date": "2017-10-03", "close": 59.3, "volume": 12152.0}, {"date": "2017-10-04", "close": 59.25, "volume": 4947.0}, {"date": "2017-10-05", "close": 59.5, "volume": 10423.0}, {"date": "2017-10-06", "close": 59.99, "volume": 14132.0}, {"date": "2017-10-09", "close": 59.72, "volume": 10786.0}, {"date": "2017-10-10", "close": 59.98, "volume": 6703.0}, {"date": "2017-10-11", "close": 59.7, "volume": 12593.0}, {"date": "2017-10-12", "close": 60.0, "volume": 11731.0}, {"date": "2017-10-13", "close": 59.7, "volume": 8791.0}, {"date": "2017-10-16", "close": 60.0, "volume": 39551.0}, {"date": "2017-10-17", "close": 60.23, "volume": 42276.0}, {"date": "2017-10-18", "close": 60.0, "volume": 34331.0}, {"date": "2017-10-19", "close": 60.0, "volume": 7082.0}, {"date": "2017-10-20", "close": 60.0, "volume": 23209.0}, {"date": "2017-10-23", "close": 60.13, "volume": 12229.0}, {"date": "2017-10-24", "close": 59.67, "volume": 11777.0}, {"date": "2017-10-25", "close": 59.5, "volume": 22975.0}, {"date": "2017-10-26", "close": 59.05, "volume": 3174.0}, {"date": "2017-10-27", "close": 58.9, "volume": 7387.0}, {"date": "2017-10-30", "close": 59.8, "volume": 1051.0}, {"date": "2017-10-31", "close": 59.1, "volume": 2113.0}, {"date": "2017-11-01", "close": 59.1, "volume": 5080.0}, {"date": "2017-11-02", "close": 59.5, "volume": 4647.0}, {"date": "2017-11-03", "close": 59.5, "volume": 5305.0}, {"date": "2017-11-06", "close": 59.6, "volume": 15232.0}, {"date": "2017-11-07", "close": 59.5, "volume": 1206.0}, {"date": "2017-11-08", "close": 59.5, "volume": 1961.0}, {"date": "2017-11-09", "close": 58.75, "volume": 3295.0}, {"date": "2017-11-10", "close": 58.7, "volume": 2936.0}, {"date": "2017-11-13", "close": 58.75, "volume": 1992.0}, {"date": "2017-11-14", "close": 58.0, "volume": 1248.0}, {"date": "2017-11-15", "close": 58.0, "volume": 2407.0}, {"date": "2017-11-16", "close": 57.25, "volume": 15138.0}, {"date": "2017-11-17", "close": 57.0, "volume": 1223.0}, {"date": "2017-11-20", "close": 57.0, "volume": 2684.0}, {"date": "2017-11-21", "close": 56.15, "volume": 20908.0}, {"date": "2017-11-22", "close": 56.0, "volume": 10048.0}, {"date": "2017-11-24", "close": 57.0, "volume": 5646.0}, {"date": "2017-11-27", "close": 56.99, "volume": 1700.0}, {"date": "2017-11-28", "close": 59.0, "volume": 14745.0}, {"date": "2017-11-29", "close": 59.0, "volume": 9418.0}, {"date": "2017-11-30", "close": 59.5, "volume": 11096.0}, {"date": "2017-12-01", "close": 59.1, "volume": 5657.0}, {"date": "2017-12-04", "close": 59.41, "volume": 2660.0}, {"date": "2017-12-05", "close": 59.48, "volume": 1950.0}, {"date": "2017-12-06", "close": 59.2, "volume": 1054.0}, {"date": "2017-12-07", "close": 59.2, "volume": 7180.0}, {"date": "2017-12-08", "close": 58.88, "volume": 1534.0}, {"date": "2017-12-11", "close": 59.0, "volume": 71393.0}, {"date": "2017-12-12", "close": 58.6, "volume": 39440.0}, {"date": "2017-12-13", "close": 58.5, "volume": 36574.0}, {"date": "2017-12-14", "close": 58.5, "volume": 27575.0}, {"date": "2017-12-15", "close": 58.0, "volume": 41373.0}, {"date": "2017-12-18", "close": 59.7, "volume": 4741.0}, {"date": "2017-12-19", "close": 59.5, "volume": 3084.0}, {"date": "2017-12-20", "close": 59.9, "volume": 10879.0}, {"date": "2017-12-21", "close": 59.1, "volume": 4607.0}, {"date": "2017-12-22", "close": 59.98, "volume": 36066.0}, {"date": "2017-12-26", "close": 60.0, "volume": 104782.0}, {"date": "2017-12-27", "close": 59.75, "volume": 10613.0}, {"date": "2017-12-28", "close": 59.75, "volume": 12227.0}, {"date": "2017-12-29", "close": 59.38, "volume": 30147.0}, {"date": "2018-01-02", "close": 63.11, "volume": 15287.0}, {"date": "2018-01-03", "close": 63.25, "volume": 14145.0}, {"date": "2018-01-04", "close": 64.0, "volume": 23591.0}, {"date": "2018-01-05", "close": 66.0, "volume": 13225.0}, {"date": "2018-01-08", "close": 64.0, "volume": 14692.0}, {"date": "2018-01-09", "close": 64.65, "volume": 11120.0}, {"date": "2018-01-10", "close": 64.4, "volume": 7314.0}, {"date": "2018-01-11", "close": 66.0, "volume": 6872.0}, {"date": "2018-01-12", "close": 67.44, "volume": 22633.0}, {"date": "2018-01-16", "close": 66.7, "volume": 19526.0}, {"date": "2018-01-17", "close": 66.75, "volume": 3448.0}, {"date": "2018-01-18", "close": 65.0, "volume": 48890.0}, {"date": "2018-01-19", "close": 64.5, "volume": 22616.0}, {"date": "2018-01-22", "close": 64.5, "volume": 16107.0}, {"date": "2018-01-23", "close": 66.0, "volume": 10110.0}, {"date": "2018-01-24", "close": 67.1, "volume": 2169.0}, {"date": "2018-01-25", "close": 68.0, "volume": 30261.0}, {"date": "2018-01-26", "close": 67.75, "volume": 3829.0}, {"date": "2018-01-29", "close": 67.75, "volume": 450.0}, {"date": "2018-01-30", "close": 67.75, "volume": 4488.0}, {"date": "2018-01-31", "close": 68.0, "volume": 3406.0}, {"date": "2018-02-01", "close": 68.0, "volume": 2595.0}, {"date": "2018-02-02", "close": 68.0, "volume": 3250.0}, {"date": "2018-02-05", "close": 67.75, "volume": 7791.0}, {"date": "2018-02-06", "close": 67.4, "volume": 918.0}, {"date": "2018-02-07", "close": 67.0, "volume": 1807.0}, {"date": "2018-02-08", "close": 66.5, "volume": 779.0}, {"date": "2018-02-09", "close": 65.0, "volume": 6866.0}, {"date": "2018-02-12", "close": 66.5, "volume": 13487.0}, {"date": "2018-02-13", "close": 67.0, "volume": 10388.0}, {"date": "2018-02-14", "close": 66.25, "volume": 33279.0}, {"date": "2018-02-15", "close": 68.0, "volume": 10871.0}, {"date": "2018-02-16", "close": 67.0, "volume": 1613.0}, {"date": "2018-02-20", "close": 66.8, "volume": 4050.0}, {"date": "2018-02-21", "close": 67.0, "volume": 108.0}, {"date": "2018-02-22", "close": 66.5, "volume": 771.0}, {"date": "2018-02-23", "close": 66.95, "volume": 612.0}, {"date": "2018-02-26", "close": 66.75, "volume": 1861.0}, {"date": "2018-02-27", "close": 66.75, "volume": 2816.0}, {"date": "2018-02-28", "close": 68.0, "volume": 4620.0}, {"date": "2018-03-01", "close": 68.0, "volume": 1026.0}, {"date": "2018-03-02", "close": 67.5, "volume": 1505.0}, {"date": "2018-03-05", "close": 68.0, "volume": 746.0}, {"date": "2018-03-06", "close": 68.0, "volume": 3004.0}, {"date": "2018-03-07", "close": 68.5, "volume": 5349.0}, {"date": "2018-03-08", "close": 68.25, "volume": 109.0}, {"date": "2018-03-09", "close": 68.25, "volume": 18669.0}, {"date": "2018-03-12", "close": 68.25, "volume": 902.0}, {"date": "2018-03-13", "close": 68.0, "volume": 522.0}, {"date": "2018-03-14", "close": 68.5, "volume": 740.0}, {"date": "2018-03-15", "close": 67.9, "volume": 1438.0}, {"date": "2018-03-16", "close": 67.0, "volume": 6918.0}, {"date": "2018-03-19", "close": 66.0, "volume": 5115.0}, {"date": "2018-03-20", "close": 66.1, "volume": 12587.0}, {"date": "2018-03-21", "close": 66.0, "volume": 5821.0}, {"date": "2018-03-22", "close": 64.8, "volume": 17007.0}, {"date": "2018-03-23", "close": 64.45, "volume": 12739.0}, {"date": "2018-03-26", "close": 65.0, "volume": 1753.0}, {"date": "2018-03-27", "close": 63.5, "volume": 10452.0}, {"date": "2018-03-28", "close": 63.95, "volume": 3224.0}, {"date": "2018-03-29", "close": 67.0, "volume": 7876.0}, {"date": "2018-04-02", "close": 64.8, "volume": 6277.0}, {"date": "2018-04-03", "close": 65.7, "volume": 17208.0}, {"date": "2018-04-04", "close": 65.7, "volume": null}, {"date": "2018-04-05", "close": 66.85, "volume": 5619.0}, {"date": "2018-04-06", "close": 66.0, "volume": 1702.0}, {"date": "2018-04-09", "close": 66.0, "volume": 8262.0}, {"date": "2018-04-10", "close": 66.0, "volume": 2293.0}, {"date": "2018-04-11", "close": 66.0, "volume": 319.0}, {"date": "2018-04-12", "close": 66.0, "volume": null}, {"date": "2018-04-13", "close": 65.0, "volume": 6987.0}, {"date": "2018-04-16", "close": 65.0, "volume": 39035.0}, {"date": "2018-04-17", "close": 65.0, "volume": 4398.0}, {"date": "2018-04-18", "close": 64.7, "volume": 39699.0}, {"date": "2018-04-19", "close": 64.0, "volume": 21506.0}, {"date": "2018-04-20", "close": 65.95, "volume": 7784.0}, {"date": "2018-04-23", "close": 67.99, "volume": 36941.0}, {"date": "2018-04-24", "close": 68.77, "volume": 31509.0}, {"date": "2018-04-25", "close": 68.45, "volume": 10258.0}, {"date": "2018-04-26", "close": 66.24, "volume": 28459.0}, {"date": "2018-04-27", "close": 66.5, "volume": 6735.0}, {"date": "2018-04-30", "close": 66.95, "volume": 175090.0}, {"date": "2018-05-01", "close": 64.97, "volume": 96813.0}, {"date": "2018-05-02", "close": 64.0, "volume": 40635.0}, {"date": "2018-05-03", "close": 64.0, "volume": 14654.0}, {"date": "2018-05-04", "close": 65.5, "volume": 100690.0}, {"date": "2018-05-07", "close": 66.5, "volume": 15139.0}, {"date": "2018-05-08", "close": 65.5, "volume": 9341.0}, {"date": "2018-05-09", "close": 66.0, "volume": 18584.0}, {"date": "2018-05-10", "close": 66.0, "volume": 9814.0}, {"date": "2018-05-11", "close": 66.0, "volume": 7989.0}, {"date": "2018-05-14", "close": 65.5, "volume": 6419.0}, {"date": "2018-05-15", "close": 65.5, "volume": 4854.0}, {"date": "2018-05-16", "close": 65.75, "volume": 40592.0}, {"date": "2018-05-17", "close": 65.0, "volume": 6898.0}, {"date": "2018-05-18", "close": 65.5, "volume": 2965.0}, {"date": "2018-05-21", "close": 65.5, "volume": 15237.0}, {"date": "2018-05-22", "close": 65.5, "volume": 62204.0}, {"date": "2018-05-23", "close": 65.5, "volume": 15612.0}, {"date": "2018-05-24", "close": 66.95, "volume": 173899.0}, {"date": "2018-05-25", "close": 66.8, "volume": 8364.0}, {"date": "2018-05-29", "close": 66.7, "volume": 13566.0}, {"date": "2018-05-30", "close": 68.1, "volume": 107361.0}, {"date": "2018-05-31", "close": 68.15, "volume": 15703.0}, {"date": "2018-06-01", "close": 69.0, "volume": 92616.0}, {"date": "2018-06-04", "close": 69.82, "volume": 35041.0}, {"date": "2018-06-05", "close": 70.0, "volume": 8710.0}, {"date": "2018-06-06", "close": 70.0, "volume": 34295.0}, {"date": "2018-06-07", "close": 70.0, "volume": 32079.0}, {"date": "2018-06-08", "close": 70.0, "volume": 68845.0}, {"date": "2018-06-11", "close": 71.0, "volume": 4438.0}, {"date": "2018-06-12", "close": 71.55, "volume": 2730.0}, {"date": "2018-06-13", "close": 71.5, "volume": 7610.0}, {"date": "2018-06-14", "close": 73.0, "volume": 2121.0}, {"date": "2018-06-15", "close": 72.4, "volume": 4764.0}, {"date": "2018-06-18", "close": 74.0, "volume": 11961.0}, {"date": "2018-06-19", "close": 73.9, "volume": 1097.0}, {"date": "2018-06-20", "close": 73.5, "volume": 9927.0}, {"date": "2018-06-21", "close": 73.5, "volume": 653.0}, {"date": "2018-06-22", "close": 73.45, "volume": 5975.0}, {"date": "2018-06-25", "close": 73.5, "volume": 36983.0}, {"date": "2018-06-26", "close": 73.75, "volume": 3842.0}, {"date": "2018-06-27", "close": 73.75, "volume": 16767.0}, {"date": "2018-06-28", "close": 73.25, "volume": 4736.0}, {"date": "2018-06-29", "close": 72.7, "volume": 19972.0}, {"date": "2018-07-02", "close": 73.33, "volume": 36483.0}, {"date": "2018-07-03", "close": 73.0, "volume": 19519.0}, {"date": "2018-07-05", "close": 73.0, "volume": 39823.0}, {"date": "2018-07-06", "close": 72.9, "volume": 100485.0}, {"date": "2018-07-09", "close": 73.0, "volume": 89681.0}, {"date": "2018-07-10", "close": 73.0, "volume": 6659.0}, {"date": "2018-07-11", "close": 72.55, "volume": 11899.0}, {"date": "2018-07-12", "close": 73.0, "volume": 18991.0}, {"date": "2018-07-13", "close": 72.0, "volume": 144958.0}, {"date": "2018-07-16", "close": 71.0, "volume": 23172.0}, {"date": "2018-07-17", "close": 70.1, "volume": 51503.0}, {"date": "2018-07-18", "close": 70.2, "volume": 11802.0}, {"date": "2018-07-19", "close": 69.9, "volume": 6854.0}, {"date": "2018-07-20", "close": 69.6, "volume": 1063.0}, {"date": "2018-07-23", "close": 70.0, "volume": 1227.0}, {"date": "2018-07-24", "close": 70.0, "volume": 16289.0}, {"date": "2018-07-25", "close": 69.95, "volume": 8295.0}, {"date": "2018-07-26", "close": 70.0, "volume": 788.0}, {"date": "2018-07-27", "close": 69.55, "volume": 1443.0}, {"date": "2018-07-30", "close": 67.01, "volume": 9312.0}, {"date": "2018-07-31", "close": 68.75, "volume": 24771.0}, {"date": "2018-08-01", "close": 67.5, "volume": 13115.0}, {"date": "2018-08-02", "close": 68.5, "volume": 1499.0}, {"date": "2018-08-03", "close": 68.5, "volume": 1858.0}, {"date": "2018-08-06", "close": 68.7, "volume": 5476.0}, {"date": "2018-08-07", "close": 68.7, "volume": 217.0}, {"date": "2018-08-08", "close": 68.45, "volume": 3106.0}, {"date": "2018-08-09", "close": 68.45, "volume": 13896.0}, {"date": "2018-08-10", "close": 66.99, "volume": 5783.0}, {"date": "2018-08-13", "close": 66.1, "volume": 12685.0}, {"date": "2018-08-14", "close": 66.45, "volume": 1562.0}, {"date": "2018-08-15", "close": 68.4, "volume": 589.0}, {"date": "2018-08-16", "close": 69.2, "volume": 44398.0}, {"date": "2018-08-17", "close": 70.05, "volume": 41103.0}, {"date": "2018-08-20", "close": 71.0, "volume": 23579.0}, {"date": "2018-08-21", "close": 73.0, "volume": 26257.0}, {"date": "2018-08-22", "close": 75.8, "volume": 303708.0}, {"date": "2018-08-23", "close": 76.0, "volume": 53637.0}, {"date": "2018-08-24", "close": 76.0, "volume": 64552.0}, {"date": "2018-08-27", "close": 76.63, "volume": 31745.0}, {"date": "2018-08-28", "close": 77.0, "volume": 33789.0}, {"date": "2018-08-29", "close": 77.0, "volume": 13724.0}, {"date": "2018-08-30", "close": 75.75, "volume": 20502.0}, {"date": "2018-08-31", "close": 76.95, "volume": 4072.0}, {"date": "2018-09-04", "close": 76.5, "volume": 277549.0}, {"date": "2018-09-05", "close": 77.0, "volume": 10657.0}, {"date": "2018-09-06", "close": 76.99, "volume": 9348.0}, {"date": "2018-09-07", "close": 76.5, "volume": 6684.0}, {"date": "2018-09-10", "close": 78.0, "volume": 75441.0}, {"date": "2018-09-11", "close": 79.0, "volume": 50504.0}, {"date": "2018-09-12", "close": 78.5, "volume": 63885.0}, {"date": "2018-09-13", "close": 78.0, "volume": 15652.0}, {"date": "2018-09-14", "close": 75.16, "volume": 83572.0}, {"date": "2018-09-17", "close": 73.5, "volume": 57852.0}, {"date": "2018-09-18", "close": 71.6, "volume": 72219.0}, {"date": "2018-09-19", "close": 76.25, "volume": 32474.0}, {"date": "2018-09-20", "close": 74.0, "volume": 11809.0}, {"date": "2018-09-21", "close": 75.0, "volume": 3306.0}, {"date": "2018-09-24", "close": 74.25, "volume": 19180.0}, {"date": "2018-09-25", "close": 74.05, "volume": 17309.0}, {"date": "2018-09-26", "close": 77.0, "volume": 16699.0}, {"date": "2018-09-27", "close": 79.0, "volume": 71764.0}, {"date": "2018-09-28", "close": 79.25, "volume": 3984.0}, {"date": "2018-10-01", "close": 78.5, "volume": 7721.0}, {"date": "2018-10-02", "close": 79.25, "volume": 6856.0}, {"date": "2018-10-03", "close": 79.0, "volume": 17842.0}, {"date": "2018-10-04", "close": 78.25, "volume": 14652.0}, {"date": "2018-10-05", "close": 78.0, "volume": 10971.0}, {"date": "2018-10-08", "close": 77.0, "volume": 4877.0}, {"date": "2018-10-09", "close": 77.97, "volume": 13252.0}, {"date": "2018-10-10", "close": 76.0, "volume": 9283.0}, {"date": "2018-10-11", "close": 73.5, "volume": 40684.0}, {"date": "2018-10-12", "close": 74.45, "volume": 31706.0}, {"date": "2018-10-15", "close": 74.6, "volume": 10670.0}, {"date": "2018-10-16", "close": 77.0, "volume": 3276.0}, {"date": "2018-10-17", "close": 78.75, "volume": 11983.0}, {"date": "2018-10-18", "close": 78.0, "volume": 42717.0}, {"date": "2018-10-19", "close": 76.0, "volume": 16694.0}, {"date": "2018-10-22", "close": 76.5, "volume": 54013.0}, {"date": "2018-10-23", "close": 75.0, "volume": 8490.0}, {"date": "2018-10-24", "close": 73.27, "volume": 8045.0}, {"date": "2018-10-25", "close": 72.5, "volume": 29215.0}, {"date": "2018-10-26", "close": 72.0, "volume": 19955.0}, {"date": "2018-10-29", "close": 71.0, "volume": 10408.0}, {"date": "2018-10-30", "close": 71.47, "volume": 361.0}, {"date": "2018-10-31", "close": 72.95, "volume": 388391.0}, {"date": "2018-11-01", "close": 74.0, "volume": 22712.0}, {"date": "2018-11-02", "close": 74.0, "volume": 912.0}, {"date": "2018-11-05", "close": 75.0, "volume": 2753.0}, {"date": "2018-11-06", "close": 74.5, "volume": 2720.0}, {"date": "2018-11-07", "close": 76.75, "volume": 8462.0}, {"date": "2018-11-08", "close": 77.01, "volume": 8687.0}, {"date": "2018-11-09", "close": 75.0, "volume": 8998.0}, {"date": "2018-11-12", "close": 75.08, "volume": 8166.0}, {"date": "2018-11-13", "close": 74.45, "volume": 11785.0}, {"date": "2018-11-14", "close": 73.0, "volume": 25777.0}, {"date": "2018-11-15", "close": 71.67, "volume": 100383.0}, {"date": "2018-11-16", "close": 70.5, "volume": 63227.0}, {"date": "2018-11-19", "close": 68.46, "volume": 77319.0}, {"date": "2018-11-20", "close": 65.25, "volume": 106306.0}, {"date": "2018-11-21", "close": 65.21, "volume": 72395.0}, {"date": "2018-11-23", "close": 64.0, "volume": 52689.0}, {"date": "2018-11-26", "close": 63.5, "volume": 51108.0}, {"date": "2018-11-27", "close": 62.0, "volume": 119560.0}, {"date": "2018-11-28", "close": 62.0, "volume": 131047.0}, {"date": "2018-11-29", "close": 63.9, "volume": 89494.0}, {"date": "2018-11-30", "close": 64.2, "volume": 121659.0}, {"date": "2018-12-03", "close": 64.94, "volume": 108937.0}, {"date": "2018-12-04", "close": 64.68, "volume": 84648.0}, {"date": "2018-12-06", "close": 64.32, "volume": 259796.0}, {"date": "2018-12-07", "close": 65.0, "volume": 93793.0}, {"date": "2018-12-10", "close": 65.25, "volume": 196727.0}, {"date": "2018-12-11", "close": 67.26, "volume": 183697.0}, {"date": "2018-12-12", "close": 68.16, "volume": 225923.0}, {"date": "2018-12-13", "close": 68.39, "volume": 141109.0}, {"date": "2018-12-14", "close": 68.24, "volume": 115885.0}, {"date": "2018-12-17", "close": 67.97, "volume": 352537.0}, {"date": "2018-12-18", "close": 66.84, "volume": 364810.0}, {"date": "2018-12-19", "close": 67.5, "volume": 466786.0}, {"date": "2018-12-20", "close": 66.4, "volume": 445309.0}, {"date": "2018-12-21", "close": 64.27, "volume": 507964.0}, {"date": "2018-12-24", "close": 64.73, "volume": 39986.0}, {"date": "2018-12-26", "close": 65.9, "volume": 39777.0}, {"date": "2018-12-27", "close": 65.75, "volume": 45975.0}, {"date": "2018-12-28", "close": 65.48, "volume": 79983.0}, {"date": "2018-12-31", "close": 65.74, "volume": 60948.0}, {"date": "2019-01-02", "close": 65.98, "volume": 56643.0}, {"date": "2019-01-03", "close": 64.52, "volume": 17202.0}, {"date": "2019-01-04", "close": 64.98, "volume": 72494.0}, {"date": "2019-01-07", "close": 64.99, "volume": 50153.0}, {"date": "2019-01-08", "close": 64.22, "volume": 46407.0}, {"date": "2019-01-09", "close": 64.92, "volume": 86289.0}, {"date": "2019-01-10", "close": 64.47, "volume": 85878.0}, {"date": "2019-01-11", "close": 63.76, "volume": 58145.0}, {"date": "2019-01-14", "close": 63.05, "volume": 35648.0}, {"date": "2019-01-15", "close": 62.88, "volume": 45772.0}, {"date": "2019-01-16", "close": 64.3, "volume": 88458.0}, {"date": "2019-01-17", "close": 63.95, "volume": 76118.0}, {"date": "2019-01-18", "close": 64.75, "volume": 76297.0}, {"date": "2019-01-22", "close": 64.86, "volume": 115598.0}, {"date": "2019-01-23", "close": 64.16, "volume": 91153.0}, {"date": "2019-01-24", "close": 63.88, "volume": 91229.0}, {"date": "2019-01-25", "close": 64.99, "volume": 90058.0}, {"date": "2019-01-28", "close": 64.54, "volume": 95782.0}, {"date": "2019-01-29", "close": 64.74, "volume": 60607.0}, {"date": "2019-01-30", "close": 64.15, "volume": 25391.0}, {"date": "2019-01-31", "close": 64.38, "volume": 54517.0}, {"date": "2019-02-01", "close": 64.6, "volume": 47966.0}, {"date": "2019-02-04", "close": 64.33, "volume": 40427.0}, {"date": "2019-02-05", "close": 63.97, "volume": 52244.0}, {"date": "2019-02-06", "close": 63.75, "volume": 43108.0}, {"date": "2019-02-07", "close": 62.85, "volume": 27006.0}, {"date": "2019-02-08", "close": 61.27, "volume": 76191.0}, {"date": "2019-02-11", "close": 60.28, "volume": 66770.0}, {"date": "2019-02-12", "close": 61.15, "volume": 54263.0}, {"date": "2019-02-13", "close": 62.0, "volume": 72538.0}, {"date": "2019-02-14", "close": 61.63, "volume": 51267.0}, {"date": "2019-02-15", "close": 62.99, "volume": 48547.0}, {"date": "2019-02-19", "close": 62.64, "volume": 75718.0}, {"date": "2019-02-20", "close": 63.38, "volume": 91504.0}, {"date": "2019-02-21", "close": 62.23, "volume": 57407.0}, {"date": "2019-02-22", "close": 62.55, "volume": 42284.0}, {"date": "2019-02-25", "close": 61.4, "volume": 66312.0}, {"date": "2019-02-26", "close": 61.4, "volume": 119744.0}, {"date": "2019-02-27", "close": 61.6, "volume": 63138.0}, {"date": "2019-02-28", "close": 61.6, "volume": 41956.0}, {"date": "2019-03-01", "close": 61.41, "volume": 54509.0}, {"date": "2019-03-04", "close": 59.64, "volume": 61125.0}, {"date": "2019-03-05", "close": 60.0, "volume": 73040.0}, {"date": "2019-03-06", "close": 57.5, "volume": 67900.0}, {"date": "2019-03-07", "close": 57.74, "volume": 74764.0}, {"date": "2019-03-08", "close": 56.78, "volume": 89711.0}, {"date": "2019-03-11", "close": 57.1, "volume": 58022.0}, {"date": "2019-03-12", "close": 57.71, "volume": 53726.0}, {"date": "2019-03-13", "close": 57.6, "volume": 50950.0}, {"date": "2019-03-14", "close": 56.2, "volume": 93352.0}, {"date": "2019-03-15", "close": 56.64, "volume": 195855.0}, {"date": "2019-03-18", "close": 56.88, "volume": 77237.0}, {"date": "2019-03-19", "close": 56.25, "volume": 144155.0}, {"date": "2019-03-20", "close": 55.24, "volume": 207568.0}, {"date": "2019-03-21", "close": 54.94, "volume": 92484.0}, {"date": "2019-03-22", "close": 54.97, "volume": 45930.0}, {"date": "2019-03-25", "close": 55.22, "volume": 62092.0}, {"date": "2019-03-26", "close": 56.38, "volume": 73921.0}, {"date": "2019-03-27", "close": 56.58, "volume": 67895.0}, {"date": "2019-03-28", "close": 56.52, "volume": 62636.0}, {"date": "2019-03-29", "close": 57.92, "volume": 108299.0}, {"date": "2019-04-01", "close": 58.79, "volume": 171499.0}, {"date": "2019-04-02", "close": 59.97, "volume": 184805.0}, {"date": "2019-04-03", "close": 60.28, "volume": 98494.0}, {"date": "2019-04-04", "close": 59.43, "volume": 98130.0}, {"date": "2019-04-05", "close": 60.16, "volume": 180825.0}, {"date": "2019-04-08", "close": 59.95, "volume": 154964.0}, {"date": "2019-04-09", "close": 59.78, "volume": 331025.0}, {"date": "2019-04-10", "close": 59.13, "volume": 73027.0}, {"date": "2019-04-11", "close": 58.1, "volume": 193837.0}, {"date": "2019-04-12", "close": 56.7, "volume": 79222.0}, {"date": "2019-04-15", "close": 56.05, "volume": 91804.0}, {"date": "2019-04-16", "close": 56.85, "volume": 164921.0}, {"date": "2019-04-17", "close": 56.35, "volume": 62437.0}, {"date": "2019-04-18", "close": 55.77, "volume": 214979.0}, {"date": "2019-04-22", "close": 56.32, "volume": 61447.0}, {"date": "2019-04-23", "close": 54.9, "volume": 256389.0}, {"date": "2019-04-24", "close": 54.72, "volume": 128955.0}, {"date": "2019-04-25", "close": 54.01, "volume": 86296.0}, {"date": "2019-04-26", "close": 55.3, "volume": 148353.0}, {"date": "2019-04-29", "close": 57.01, "volume": 99411.0}, {"date": "2019-04-30", "close": 56.35, "volume": 276486.0}, {"date": "2019-05-01", "close": 56.59, "volume": 110373.0}, {"date": "2019-05-02", "close": 56.63, "volume": 165132.0}, {"date": "2019-05-03", "close": 59.01, "volume": 134770.0}, {"date": "2019-05-06", "close": 59.89, "volume": 206768.0}, {"date": "2019-05-07", "close": 59.24, "volume": 217160.0}, {"date": "2019-05-08", "close": 59.34, "volume": 231947.0}, {"date": "2019-05-09", "close": 59.53, "volume": 138004.0}, {"date": "2019-05-10", "close": 58.56, "volume": 313494.0}, {"date": "2019-05-13", "close": 55.86, "volume": 122604.0}, {"date": "2019-05-14", "close": 55.48, "volume": 141985.0}, {"date": "2019-05-15", "close": 56.15, "volume": 221429.0}, {"date": "2019-05-16", "close": 57.0, "volume": 176002.0}, {"date": "2019-05-17", "close": 55.5, "volume": 148949.0}, {"date": "2019-05-20", "close": 56.01, "volume": 165119.0}, {"date": "2019-05-21", "close": 56.24, "volume": 117088.0}, {"date": "2019-05-22", "close": 55.65, "volume": 92476.0}, {"date": "2019-05-23", "close": 54.75, "volume": 104891.0}, {"date": "2019-05-24", "close": 54.96, "volume": 154384.0}, {"date": "2019-05-28", "close": 55.89, "volume": 328377.0}, {"date": "2019-05-29", "close": 54.82, "volume": 195594.0}, {"date": "2019-05-30", "close": 53.9, "volume": 137064.0}, {"date": "2019-05-31", "close": 52.65, "volume": 124391.0}, {"date": "2019-06-03", "close": 52.83, "volume": 133050.0}, {"date": "2019-06-04", "close": 53.38, "volume": 128622.0}, {"date": "2019-06-05", "close": 52.85, "volume": 111313.0}, {"date": "2019-06-06", "close": 52.79, "volume": 106863.0}, {"date": "2019-06-07", "close": 53.78, "volume": 210556.0}, {"date": "2019-06-10", "close": 52.68, "volume": 183197.0}, {"date": "2019-06-11", "close": 52.68, "volume": 158270.0}, {"date": "2019-06-12", "close": 52.67, "volume": 171731.0}, {"date": "2019-06-13", "close": 52.69, "volume": 198664.0}, {"date": "2019-06-14", "close": 52.69, "volume": 137518.0}, {"date": "2019-06-17", "close": 52.99, "volume": 231643.0}, {"date": "2019-06-18", "close": 53.06, "volume": 147060.0}, {"date": "2019-06-19", "close": 53.09, "volume": 103797.0}, {"date": "2019-06-20", "close": 53.66, "volume": 300087.0}, {"date": "2019-06-21", "close": 53.69, "volume": 174524.0}, {"date": "2019-06-24", "close": 53.0, "volume": 194639.0}, {"date": "2019-06-25", "close": 49.86, "volume": 389384.0}, {"date": "2019-06-26", "close": 50.42, "volume": 245305.0}, {"date": "2019-06-27", "close": 50.47, "volume": 206569.0}, {"date": "2019-06-28", "close": 51.9, "volume": 2576847.0}, {"date": "2019-07-01", "close": 51.22, "volume": 237855.0}, {"date": "2019-07-02", "close": 48.74, "volume": 205199.0}, {"date": "2019-07-03", "close": 49.88, "volume": 106568.0}, {"date": "2019-07-05", "close": 49.11, "volume": 122766.0}, {"date": "2019-07-08", "close": 49.93, "volume": 139032.0}, {"date": "2019-07-09", "close": 48.64, "volume": 237154.0}, {"date": "2019-07-10", "close": 49.82, "volume": 152174.0}, {"date": "2019-07-11", "close": 48.3, "volume": 106582.0}, {"date": "2019-07-12", "close": 47.2, "volume": 162155.0}, {"date": "2019-07-15", "close": 43.08, "volume": 275852.0}, {"date": "2019-07-16", "close": 42.54, "volume": 395863.0}, {"date": "2019-07-17", "close": 41.05, "volume": 203534.0}, {"date": "2019-07-18", "close": 38.45, "volume": 283588.0}, {"date": "2019-07-19", "close": 39.14, "volume": 226778.0}, {"date": "2019-07-22", "close": 38.77, "volume": 149953.0}, {"date": "2019-07-23", "close": 38.11, "volume": 141977.0}, {"date": "2019-07-24", "close": 39.42, "volume": 399801.0}, {"date": "2019-07-25", "close": 37.68, "volume": 239671.0}, {"date": "2019-07-26", "close": 38.29, "volume": 323429.0}, {"date": "2019-07-29", "close": 36.83, "volume": 213156.0}, {"date": "2019-07-30", "close": 36.17, "volume": 291846.0}, {"date": "2019-07-31", "close": 35.83, "volume": 284188.0}, {"date": "2019-08-01", "close": 33.17, "volume": 497858.0}, {"date": "2019-08-02", "close": 32.19, "volume": 412130.0}, {"date": "2019-08-05", "close": 31.78, "volume": 360839.0}, {"date": "2019-08-06", "close": 31.33, "volume": 284050.0}, {"date": "2019-08-07", "close": 31.01, "volume": 328945.0}, {"date": "2019-08-08", "close": 31.23, "volume": 299993.0}, {"date": "2019-08-09", "close": 30.45, "volume": 249393.0}, {"date": "2019-08-12", "close": 30.36, "volume": 153280.0}, {"date": "2019-08-13", "close": 30.64, "volume": 239131.0}, {"date": "2019-08-14", "close": 31.41, "volume": 397309.0}, {"date": "2019-08-15", "close": 30.94, "volume": 281604.0}, {"date": "2019-08-16", "close": 30.97, "volume": 193949.0}, {"date": "2019-08-19", "close": 31.11, "volume": 141320.0}, {"date": "2019-08-20", "close": 30.09, "volume": 118257.0}, {"date": "2019-08-21", "close": 30.11, "volume": 134929.0}, {"date": "2019-08-22", "close": 28.27, "volume": 166841.0}, {"date": "2019-08-23", "close": 27.11, "volume": 250088.0}, {"date": "2019-08-26", "close": 27.0, "volume": 129052.0}, {"date": "2019-08-27", "close": 25.82, "volume": 213482.0}, {"date": "2019-08-28", "close": 25.78, "volume": 166564.0}, {"date": "2019-08-29", "close": 26.93, "volume": 155806.0}, {"date": "2019-08-30", "close": 28.8, "volume": 259018.0}, {"date": "2019-09-03", "close": 29.07, "volume": 246006.0}, {"date": "2019-09-04", "close": 30.17, "volume": 207368.0}, {"date": "2019-09-05", "close": 31.19, "volume": 240007.0}, {"date": "2019-09-06", "close": 30.87, "volume": 206454.0}, {"date": "2019-09-09", "close": 32.76, "volume": 299833.0}, {"date": "2019-09-10", "close": 32.91, "volume": 281041.0}, {"date": "2019-09-11", "close": 33.39, "volume": 244233.0}, {"date": "2019-09-12", "close": 32.38, "volume": 163251.0}, {"date": "2019-09-13", "close": 33.59, "volume": 175850.0}, {"date": "2019-09-16", "close": 33.48, "volume": 167268.0}, {"date": "2019-09-17", "close": 32.67, "volume": 157227.0}, {"date": "2019-09-18", "close": 31.71, "volume": 319996.0}, {"date": "2019-09-19", "close": 32.86, "volume": 252526.0}, {"date": "2019-09-20", "close": 31.63, "volume": 1100112.0}, {"date": "2019-09-23", "close": 31.08, "volume": 293757.0}, {"date": "2019-09-24", "close": 27.57, "volume": 468484.0}, {"date": "2019-09-25", "close": 28.82, "volume": 223950.0}, {"date": "2019-09-26", "close": 28.18, "volume": 150365.0}, {"date": "2019-09-27", "close": 28.15, "volume": 109479.0}, {"date": "2019-09-30", "close": 27.96, "volume": 140784.0}, {"date": "2019-10-01", "close": 25.2, "volume": 144154.0}, {"date": "2019-10-02", "close": 24.86, "volume": 160570.0}, {"date": "2019-10-03", "close": 24.56, "volume": 206752.0}, {"date": "2019-10-04", "close": 23.35, "volume": 162947.0}, {"date": "2019-10-07", "close": 23.82, "volume": 274206.0}, {"date": "2019-10-08", "close": 23.16, "volume": 118214.0}, {"date": "2019-10-09", "close": 22.11, "volume": 136594.0}, {"date": "2019-10-10", "close": 22.34, "volume": 146180.0}, {"date": "2019-10-11", "close": 22.81, "volume": 185108.0}, {"date": "2019-10-14", "close": 22.72, "volume": 88112.0}, {"date": "2019-10-15", "close": 22.73, "volume": 211648.0}, {"date": "2019-10-16", "close": 22.11, "volume": 96370.0}, {"date": "2019-10-17", "close": 22.44, "volume": 105157.0}, {"date": "2019-10-18", "close": 22.26, "volume": 82390.0}, {"date": "2019-10-21", "close": 23.03, "volume": 156172.0}, {"date": "2019-10-22", "close": 23.85, "volume": 184369.0}, {"date": "2019-10-23", "close": 24.47, "volume": 188707.0}, {"date": "2019-10-24", "close": 24.07, "volume": 108041.0}, {"date": "2019-10-25", "close": 24.79, "volume": 117744.0}, {"date": "2019-10-28", "close": 24.79, "volume": 93518.0}, {"date": "2019-10-29", "close": 24.3, "volume": 261778.0}, {"date": "2019-10-30", "close": 23.69, "volume": 86464.0}, {"date": "2019-10-31", "close": 22.94, "volume": 116947.0}, {"date": "2019-11-01", "close": 23.24, "volume": 142870.0}, {"date": "2019-11-04", "close": 23.23, "volume": 131583.0}, {"date": "2019-11-05", "close": 23.23, "volume": 117858.0}, {"date": "2019-11-06", "close": 21.93, "volume": 292146.0}, {"date": "2019-11-07", "close": 21.39, "volume": 199962.0}, {"date": "2019-11-08", "close": 20.85, "volume": 230829.0}, {"date": "2019-11-11", "close": 20.34, "volume": 107726.0}, {"date": "2019-11-12", "close": 18.99, "volume": 125716.0}, {"date": "2019-11-13", "close": 18.24, "volume": 157968.0}, {"date": "2019-11-14", "close": 9.38, "volume": 1727709.0}, {"date": "2019-11-15", "close": 9.04, "volume": 1555238.0}, {"date": "2019-11-18", "close": 8.27, "volume": 555864.0}, {"date": "2019-11-19", "close": 7.43, "volume": 921935.0}, {"date": "2019-11-20", "close": 6.91, "volume": 980042.0}, {"date": "2019-11-21", "close": 7.13, "volume": 694201.0}, {"date": "2019-11-22", "close": 7.55, "volume": 614264.0}, {"date": "2019-11-25", "close": 7.58, "volume": 1070312.0}, {"date": "2019-11-26", "close": 6.86, "volume": 403449.0}, {"date": "2019-11-27", "close": 6.8, "volume": 305705.0}, {"date": "2019-11-29", "close": 6.67, "volume": 210891.0}, {"date": "2019-12-02", "close": 6.05, "volume": 504259.0}, {"date": "2019-12-03", "close": 6.15, "volume": 401145.0}, {"date": "2019-12-04", "close": 5.95, "volume": 410209.0}, {"date": "2019-12-05", "close": 5.9, "volume": 363693.0}, {"date": "2019-12-06", "close": 6.1, "volume": 281392.0}, {"date": "2019-12-09", "close": 6.26, "volume": 273192.0}, {"date": "2019-12-10", "close": 6.55, "volume": 294605.0}, {"date": "2019-12-11", "close": 6.74, "volume": 506449.0}, {"date": "2019-12-12", "close": 6.9, "volume": 258497.0}, {"date": "2019-12-13", "close": 6.8, "volume": 269818.0}, {"date": "2019-12-16", "close": 7.58, "volume": 489436.0}, {"date": "2019-12-17", "close": 7.82, "volume": 550445.0}, {"date": "2019-12-18", "close": 8.14, "volume": 442863.0}, {"date": "2019-12-19", "close": 8.45, "volume": 407144.0}, {"date": "2019-12-20", "close": 8.39, "volume": 631427.0}, {"date": "2019-12-23", "close": 8.81, "volume": 390937.0}, {"date": "2019-12-24", "close": 8.86, "volume": 263017.0}, {"date": "2019-12-26", "close": 8.9, "volume": 267164.0}, {"date": "2019-12-27", "close": 9.08, "volume": 243521.0}, {"date": "2019-12-30", "close": 9.38, "volume": 276503.0}, {"date": "2019-12-31", "close": 9.05, "volume": 289315.0}, {"date": "2020-01-02", "close": 8.84, "volume": 298536.0}, {"date": "2020-01-03", "close": 8.65, "volume": 192933.0}, {"date": "2020-01-06", "close": 8.8, "volume": 243645.0}, {"date": "2020-01-07", "close": 8.4, "volume": 209899.0}, {"date": "2020-01-08", "close": 7.57, "volume": 286621.0}, {"date": "2020-01-09", "close": 7.35, "volume": 270921.0}, {"date": "2020-01-10", "close": 7.24, "volume": 168311.0}, {"date": "2020-01-13", "close": 7.64, "volume": 261362.0}, {"date": "2020-01-14", "close": 8.29, "volume": 209727.0}, {"date": "2020-01-15", "close": 8.13, "volume": 125132.0}, {"date": "2020-01-16", "close": 8.15, "volume": 148350.0}, {"date": "2020-01-17", "close": 7.49, "volume": 224659.0}, {"date": "2020-01-21", "close": 7.08, "volume": 170304.0}, {"date": "2020-01-22", "close": 7.01, "volume": 186356.0}, {"date": "2020-01-23", "close": 6.82, "volume": 161756.0}, {"date": "2020-01-24", "close": 6.5, "volume": 223014.0}, {"date": "2020-01-27", "close": 6.16, "volume": 231690.0}, {"date": "2020-01-28", "close": 6.39, "volume": 100036.0}, {"date": "2020-01-29", "close": 6.18, "volume": 206141.0}, {"date": "2020-01-30", "close": 6.11, "volume": 139423.0}, {"date": "2020-01-31", "close": 5.79, "volume": 200567.0}, {"date": "2020-02-03", "close": 5.77, "volume": 152559.0}, {"date": "2020-02-04", "close": 6.73, "volume": 350926.0}, {"date": "2020-02-05", "close": 7.46, "volume": 316182.0}, {"date": "2020-02-06", "close": 6.86, "volume": 236204.0}, {"date": "2020-02-07", "close": 6.41, "volume": 211264.0}, {"date": "2020-02-10", "close": 5.67, "volume": 515271.0}, {"date": "2020-02-11", "close": 6.03, "volume": 286092.0}, {"date": "2020-02-12", "close": 6.06, "volume": 217433.0}, {"date": "2020-02-13", "close": 6.14, "volume": 130210.0}, {"date": "2020-02-14", "close": 6.36, "volume": 139942.0}, {"date": "2020-02-18", "close": 6.33, "volume": 98753.0}, {"date": "2020-02-19", "close": 6.64, "volume": 115132.0}, {"date": "2020-02-20", "close": 6.46, "volume": 152096.0}, {"date": "2020-02-21", "close": 6.12, "volume": 130107.0}, {"date": "2020-02-24", "close": 6.5, "volume": 197651.0}, {"date": "2020-02-25", "close": 6.2, "volume": 151740.0}, {"date": "2020-02-26", "close": 5.63, "volume": 193172.0}, {"date": "2020-02-27", "close": 5.51, "volume": 153537.0}, {"date": "2020-02-28", "close": 5.69, "volume": 143458.0}, {"date": "2020-03-02", "close": 5.66, "volume": 158861.0}, {"date": "2020-03-03", "close": 5.48, "volume": 127960.0}, {"date": "2020-03-04", "close": 5.5, "volume": 137750.0}, {"date": "2020-03-05", "close": 4.87, "volume": 148044.0}, {"date": "2020-03-06", "close": 4.51, "volume": 132389.0}, {"date": "2020-03-09", "close": 3.96, "volume": 79762.0}, {"date": "2020-03-10", "close": 4.17, "volume": 155903.0}, {"date": "2020-03-11", "close": 3.63, "volume": 130802.0}, {"date": "2020-03-12", "close": 2.97, "volume": 307806.0}, {"date": "2020-03-13", "close": 4.89, "volume": 412476.0}, {"date": "2020-03-16", "close": 3.95, "volume": 363304.0}, {"date": "2020-03-17", "close": 4.73, "volume": 295592.0}, {"date": "2020-03-18", "close": 3.66, "volume": 277894.0}, {"date": "2020-03-19", "close": 3.31, "volume": 271366.0}, {"date": "2020-03-20", "close": 3.38, "volume": 1318645.0}, {"date": "2020-03-23", "close": 2.75, "volume": 193840.0}, {"date": "2020-03-24", "close": 2.1, "volume": 512753.0}, {"date": "2020-03-25", "close": 2.65, "volume": 448343.0}, {"date": "2020-03-26", "close": 2.72, "volume": 153867.0}, {"date": "2020-03-27", "close": 2.5, "volume": 196414.0}, {"date": "2020-03-30", "close": 2.31, "volume": 220659.0}, {"date": "2020-03-31", "close": 2.35, "volume": 327570.0}, {"date": "2020-04-01", "close": 2.56, "volume": 249789.0}, {"date": "2020-04-02", "close": 2.86, "volume": 319111.0}, {"date": "2020-04-03", "close": 2.57, "volume": 86857.0}, {"date": "2020-04-06", "close": 2.88, "volume": 136646.0}, {"date": "2020-04-07", "close": 2.54, "volume": 193337.0}, {"date": "2020-04-08", "close": 3.59, "volume": 383754.0}, {"date": "2020-04-09", "close": 4.0, "volume": 423316.0}, {"date": "2020-04-13", "close": 3.99, "volume": 129049.0}, {"date": "2020-04-14", "close": 3.99, "volume": 283088.0}, {"date": "2020-04-15", "close": 3.84, "volume": 153076.0}, {"date": "2020-04-16", "close": 3.27, "volume": 158374.0}, {"date": "2020-04-17", "close": 3.56, "volume": 109546.0}, {"date": "2020-04-20", "close": 3.58, "volume": 164106.0}, {"date": "2020-04-21", "close": 3.36, "volume": 118658.0}, {"date": "2020-04-22", "close": 3.36, "volume": 101507.0}, {"date": "2020-04-23", "close": 3.25, "volume": 95097.0}, {"date": "2020-04-24", "close": 3.17, "volume": 126202.0}, {"date": "2020-04-27", "close": 3.55, "volume": 182384.0}, {"date": "2020-04-28", "close": 4.1, "volume": 559351.0}, {"date": "2020-04-29", "close": 4.07, "volume": 1154247.0}, {"date": "2020-04-30", "close": 3.82, "volume": 301747.0}, {"date": "2020-05-01", "close": 3.28, "volume": 134487.0}, {"date": "2020-05-04", "close": 3.05, "volume": 134994.0}, {"date": "2020-05-05", "close": 2.85, "volume": 212058.0}, {"date": "2020-05-06", "close": 2.73, "volume": 153533.0}, {"date": "2020-05-07", "close": 2.95, "volume": 144713.0}, {"date": "2020-05-08", "close": 3.36, "volume": 283226.0}, {"date": "2020-05-11", "close": 3.81, "volume": 293534.0}, {"date": "2020-05-12", "close": 3.19, "volume": 295193.0}, {"date": "2020-05-13", "close": 2.87, "volume": 200433.0}, {"date": "2020-05-14", "close": 3.02, "volume": 178096.0}, {"date": "2020-05-15", "close": 2.9, "volume": 127972.0}, {"date": "2020-05-18", "close": 3.27, "volume": 216727.0}, {"date": "2020-05-19", "close": 3.06, "volume": 174236.0}, {"date": "2020-05-20", "close": 3.15, "volume": 196893.0}, {"date": "2020-05-21", "close": 3.07, "volume": 170914.0}, {"date": "2020-05-22", "close": 3.35, "volume": 263151.0}, {"date": "2020-05-26", "close": 3.67, "volume": 225622.0}, {"date": "2020-05-27", "close": 4.27, "volume": 246118.0}, {"date": "2020-05-28", "close": 4.44, "volume": 357180.0}, {"date": "2020-05-29", "close": 3.84, "volume": 498444.0}, {"date": "2020-06-01", "close": 3.7, "volume": 137099.0}, {"date": "2020-06-02", "close": 3.79, "volume": 199092.0}, {"date": "2020-06-03", "close": 3.92, "volume": 306729.0}, {"date": "2020-06-04", "close": 4.34, "volume": 368833.0}, {"date": "2020-06-05", "close": 5.5, "volume": 767360.0}, {"date": "2020-06-08", "close": 5.78, "volume": 681998.0}, {"date": "2020-06-09", "close": 5.51, "volume": 566770.0}, {"date": "2020-06-10", "close": 4.41, "volume": 409151.0}, {"date": "2020-06-11", "close": 3.89, "volume": 335889.0}, {"date": "2020-06-12", "close": 3.77, "volume": 506355.0}, {"date": "2020-06-15", "close": 3.9, "volume": 414153.0}, {"date": "2020-06-16", "close": 4.32, "volume": 287189.0}, {"date": "2020-06-17", "close": 4.07, "volume": 480819.0}, {"date": "2020-06-18", "close": 3.99, "volume": 287966.0}, {"date": "2020-06-19", "close": 4.15, "volume": 834399.0}, {"date": "2020-06-22", "close": 3.98, "volume": 297919.0}, {"date": "2020-06-23", "close": 3.92, "volume": 388831.0}, {"date": "2020-06-24", "close": 3.26, "volume": 549473.0}, {"date": "2020-06-25", "close": 3.03, "volume": 444108.0}, {"date": "2020-06-26", "close": 2.93, "volume": 2062527.0}, {"date": "2020-06-29", "close": 2.97, "volume": 256958.0}, {"date": "2020-06-30", "close": 3.04, "volume": 125278.0}, {"date": "2020-07-01", "close": 3.16, "volume": 196064.0}, {"date": "2020-07-02", "close": 3.26, "volume": 244861.0}, {"date": "2020-07-06", "close": 3.82, "volume": 198337.0}, {"date": "2020-07-07", "close": 3.84, "volume": 648429.0}, {"date": "2020-07-08", "close": 3.77, "volume": 175419.0}, {"date": "2020-07-09", "close": 3.77, "volume": 277462.0}, {"date": "2020-07-10", "close": 3.66, "volume": 248602.0}, {"date": "2020-07-13", "close": 3.31, "volume": 213703.0}, {"date": "2020-07-14", "close": 3.31, "volume": 85054.0}, {"date": "2020-07-15", "close": 3.4, "volume": 110022.0}, {"date": "2020-07-16", "close": 3.43, "volume": 86331.0}, {"date": "2020-07-17", "close": 3.43, "volume": 65367.0}, {"date": "2020-07-20", "close": 3.34, "volume": 42919.0}, {"date": "2020-07-21", "close": 3.29, "volume": 92311.0}, {"date": "2020-07-22", "close": 3.12, "volume": 147643.0}, {"date": "2020-07-23", "close": 3.26, "volume": 160502.0}, {"date": "2020-07-24", "close": 3.7, "volume": 122243.0}, {"date": "2020-07-27", "close": 3.47, "volume": 114746.0}, {"date": "2020-07-28", "close": 3.62, "volume": 75599.0}, {"date": "2020-07-29", "close": 4.26, "volume": 166483.0}, {"date": "2020-07-30", "close": 4.39, "volume": 284550.0}, {"date": "2020-07-31", "close": 3.97, "volume": 132239.0}, {"date": "2020-08-03", "close": 4.13, "volume": 73043.0}, {"date": "2020-08-04", "close": 4.13, "volume": 118723.0}, {"date": "2020-08-05", "close": 3.75, "volume": 160770.0}, {"date": "2020-08-06", "close": 3.6, "volume": 139602.0}, {"date": "2020-08-07", "close": 4.0, "volume": 248317.0}, {"date": "2020-08-10", "close": 4.55, "volume": 208583.0}, {"date": "2020-08-11", "close": 4.72, "volume": 249609.0}, {"date": "2020-08-12", "close": 4.71, "volume": 86465.0}, {"date": "2020-08-13", "close": 4.52, "volume": 98206.0}, {"date": "2020-08-14", "close": 4.69, "volume": 109424.0}, {"date": "2020-08-17", "close": 4.51, "volume": 162153.0}, {"date": "2020-08-18", "close": 4.75, "volume": 76509.0}, {"date": "2020-08-19", "close": 4.6, "volume": 98097.0}, {"date": "2020-08-20", "close": 4.69, "volume": 68583.0}, {"date": "2020-08-21", "close": 4.49, "volume": 122916.0}, {"date": "2020-08-24", "close": 4.52, "volume": 35270.0}, {"date": "2020-08-25", "close": 4.32, "volume": 55780.0}, {"date": "2020-08-26", "close": 3.97, "volume": 75361.0}, {"date": "2020-08-27", "close": 3.84, "volume": 71180.0}, {"date": "2020-08-28", "close": 4.33, "volume": 88915.0}, {"date": "2020-08-31", "close": 4.14, "volume": 77632.0}, {"date": "2020-09-01", "close": 4.18, "volume": 60672.0}, {"date": "2020-09-02", "close": 4.12, "volume": 49853.0}, {"date": "2020-09-03", "close": 4.23, "volume": 62803.0}, {"date": "2020-09-04", "close": 4.04, "volume": 86960.0}, {"date": "2020-09-08", "close": 3.98, "volume": 86893.0}, {"date": "2020-09-09", "close": 4.0, "volume": 40039.0}, {"date": "2020-09-10", "close": 4.12, "volume": 109187.0}, {"date": "2020-09-11", "close": 4.28, "volume": 50085.0}, {"date": "2020-09-14", "close": 4.69, "volume": 182367.0}, {"date": "2020-09-15", "close": 5.37, "volume": 319184.0}, {"date": "2020-09-16", "close": 6.01, "volume": 327121.0}, {"date": "2020-09-17", "close": 6.0, "volume": 498177.0}, {"date": "2020-09-18", "close": 8.14, "volume": 825920.0}, {"date": "2020-09-21", "close": 7.77, "volume": 398618.0}, {"date": "2020-09-22", "close": 8.66, "volume": 413481.0}, {"date": "2020-09-23", "close": 9.1, "volume": 696209.0}, {"date": "2020-09-24", "close": 7.93, "volume": 332410.0}, {"date": "2020-09-25", "close": 8.27, "volume": 171638.0}, {"date": "2020-09-28", "close": 8.18, "volume": 162698.0}, {"date": "2020-09-29", "close": 7.33, "volume": 203838.0}, {"date": "2020-09-30", "close": 7.32, "volume": 105799.0}, {"date": "2020-10-01", "close": 7.42, "volume": 93420.0}, {"date": "2020-10-02", "close": 7.92, "volume": 110764.0}, {"date": "2020-10-05", "close": 7.81, "volume": 111699.0}, {"date": "2020-10-06", "close": 7.89, "volume": 101912.0}, {"date": "2020-10-07", "close": 8.2, "volume": 113641.0}, {"date": "2020-10-08", "close": 8.71, "volume": 91815.0}, {"date": "2020-10-09", "close": 8.06, "volume": 57628.0}, {"date": "2020-10-12", "close": 8.0, "volume": 37407.0}, {"date": "2020-10-13", "close": 7.62, "volume": 54618.0}, {"date": "2020-10-14", "close": 7.81, "volume": 42499.0}, {"date": "2020-10-15", "close": 7.37, "volume": 106681.0}, {"date": "2020-10-16", "close": 7.35, "volume": 40321.0}, {"date": "2020-10-19", "close": 7.33, "volume": 66701.0}, {"date": "2020-10-20", "close": 7.58, "volume": 50395.0}, {"date": "2020-10-21", "close": 7.65, "volume": 32192.0}, {"date": "2020-10-22", "close": 8.13, "volume": 72566.0}, {"date": "2020-10-23", "close": 8.38, "volume": 80754.0}, {"date": "2020-10-26", "close": 8.04, "volume": 69695.0}, {"date": "2020-10-27", "close": 7.95, "volume": 38861.0}, {"date": "2020-10-28", "close": 7.48, "volume": 153016.0}, {"date": "2020-10-29", "close": 6.85, "volume": 191853.0}, {"date": "2020-10-30", "close": 6.45, "volume": 75460.0}, {"date": "2020-11-02", "close": 6.94, "volume": 45228.0}, {"date": "2020-11-03", "close": 7.59, "volume": 38172.0}, {"date": "2020-11-04", "close": 6.64, "volume": 58594.0}, {"date": "2020-11-05", "close": 7.26, "volume": 47337.0}, {"date": "2020-11-06", "close": 7.53, "volume": 55634.0}, {"date": "2020-11-09", "close": 7.98, "volume": 93001.0}, {"date": "2020-11-10", "close": 8.32, "volume": 63856.0}, {"date": "2020-11-11", "close": 8.31, "volume": 66557.0}, {"date": "2020-11-12", "close": 8.03, "volume": 45391.0}, {"date": "2020-11-13", "close": 8.31, "volume": 68373.0}, {"date": "2020-11-16", "close": 8.25, "volume": 92715.0}, {"date": "2020-11-17", "close": 8.1, "volume": 107731.0}, {"date": "2020-11-18", "close": 7.75, "volume": 146499.0}, {"date": "2020-11-19", "close": 7.54, "volume": 101116.0}, {"date": "2020-11-20", "close": 7.21, "volume": 93474.0}, {"date": "2020-11-23", "close": 7.14, "volume": 92320.0}, {"date": "2020-11-24", "close": 7.69, "volume": 130073.0}, {"date": "2020-11-25", "close": 7.79, "volume": 109571.0}, {"date": "2020-11-27", "close": 7.99, "volume": 81371.0}, {"date": "2020-11-30", "close": 7.4, "volume": 86496.0}, {"date": "2020-12-01", "close": 7.27, "volume": 51573.0}, {"date": "2020-12-02", "close": 7.16, "volume": 116605.0}, {"date": "2020-12-03", "close": 7.29, "volume": 243365.0}, {"date": "2020-12-04", "close": 7.6, "volume": 179381.0}, {"date": "2020-12-07", "close": 8.99, "volume": 287092.0}, {"date": "2020-12-08", "close": 10.55, "volume": 482160.0}, {"date": "2020-12-09", "close": 12.61, "volume": 379606.0}, {"date": "2020-12-10", "close": 13.77, "volume": 331816.0}, {"date": "2020-12-11", "close": 13.5, "volume": 170094.0}, {"date": "2020-12-14", "close": 13.1, "volume": 142640.0}, {"date": "2020-12-15", "close": 12.8, "volume": 153300.0}, {"date": "2020-12-16", "close": 12.69, "volume": 150606.0}, {"date": "2020-12-17", "close": 13.5, "volume": 220641.0}, {"date": "2020-12-18", "close": 12.98, "volume": 208869.0}, {"date": "2020-12-21", "close": 12.77, "volume": 150775.0}, {"date": "2020-12-22", "close": 12.46, "volume": 86585.0}, {"date": "2020-12-23", "close": 12.71, "volume": 115342.0}, {"date": "2020-12-24", "close": 12.39, "volume": 44239.0}, {"date": "2020-12-28", "close": 12.31, "volume": 148513.0}, {"date": "2020-12-29", "close": 11.28, "volume": 95449.0}, {"date": "2020-12-30", "close": 11.57, "volume": 55019.0}, {"date": "2020-12-31", "close": 11.37, "volume": 53232.0}, {"date": "2021-01-04", "close": 10.96, "volume": 117521.0}, {"date": "2021-01-05", "close": 10.77, "volume": 118369.0}, {"date": "2021-01-06", "close": 11.61, "volume": 132506.0}, {"date": "2021-01-07", "close": 11.94, "volume": 71455.0}, {"date": "2021-01-08", "close": 12.22, "volume": 216823.0}, {"date": "2021-01-11", "close": 13.43, "volume": 148838.0}, {"date": "2021-01-12", "close": 13.83, "volume": 146074.0}, {"date": "2021-01-13", "close": 13.63, "volume": 78570.0}, {"date": "2021-01-14", "close": 14.1, "volume": 195284.0}, {"date": "2021-01-15", "close": 14.02, "volume": 125169.0}, {"date": "2021-01-19", "close": 14.23, "volume": 92109.0}, {"date": "2021-01-20", "close": 14.02, "volume": 98326.0}, {"date": "2021-01-21", "close": 13.85, "volume": 181972.0}, {"date": "2021-01-22", "close": 13.17, "volume": 94458.0}, {"date": "2021-01-25", "close": 12.68, "volume": 120397.0}, {"date": "2021-01-26", "close": 12.18, "volume": 54665.0}, {"date": "2021-01-27", "close": 11.54, "volume": 121963.0}, {"date": "2021-01-28", "close": 12.0, "volume": 83811.0}, {"date": "2021-01-29", "close": 11.34, "volume": 71142.0}, {"date": "2021-02-01", "close": 11.63, "volume": 70024.0}, {"date": "2021-02-02", "close": 12.93, "volume": 103874.0}, {"date": "2021-02-03", "close": 13.34, "volume": 143367.0}, {"date": "2021-02-04", "close": 12.63, "volume": 73815.0}, {"date": "2021-02-05", "close": 12.88, "volume": 74032.0}, {"date": "2021-02-08", "close": 13.45, "volume": 97245.0}, {"date": "2021-02-09", "close": 14.1, "volume": 497029.0}, {"date": "2021-02-10", "close": 15.09, "volume": 480926.0}, {"date": "2021-02-11", "close": 15.05, "volume": 190991.0}, {"date": "2021-02-12", "close": 15.2, "volume": 73664.0}, {"date": "2021-02-16", "close": 15.15, "volume": 127494.0}, {"date": "2021-02-17", "close": 14.97, "volume": 167858.0}, {"date": "2021-02-18", "close": 13.72, "volume": 700159.0}, {"date": "2021-02-19", "close": 13.74, "volume": 74910.0}, {"date": "2021-02-22", "close": 14.78, "volume": 975285.0}, {"date": "2021-02-23", "close": 15.78, "volume": 518381.0}, {"date": "2021-02-24", "close": 16.24, "volume": 410723.0}, {"date": "2021-02-25", "close": 15.25, "volume": 228820.0}, {"date": "2021-02-26", "close": 15.0, "volume": 414624.0}, {"date": "2021-03-01", "close": 15.07, "volume": 117279.0}, {"date": "2021-03-02", "close": 15.64, "volume": 218652.0}, {"date": "2021-03-03", "close": 15.82, "volume": 78214.0}, {"date": "2021-03-04", "close": 15.0, "volume": 176229.0}, {"date": "2021-03-05", "close": 15.79, "volume": 113688.0}, {"date": "2021-03-08", "close": 16.04, "volume": 180507.0}, {"date": "2021-03-09", "close": 16.42, "volume": 356842.0}, {"date": "2021-03-10", "close": 15.46, "volume": 276820.0}, {"date": "2021-03-11", "close": 16.33, "volume": 118122.0}, {"date": "2021-03-12", "close": 15.51, "volume": 194314.0}, {"date": "2021-03-15", "close": 13.2, "volume": 711019.0}, {"date": "2021-03-16", "close": 11.45, "volume": 495165.0}, {"date": "2021-03-17", "close": 11.73, "volume": 419485.0}, {"date": "2021-03-18", "close": 13.48, "volume": 568083.0}, {"date": "2021-03-19", "close": 12.58, "volume": 1176687.0}, {"date": "2021-03-22", "close": 13.02, "volume": 191531.0}, {"date": "2021-03-23", "close": 12.62, "volume": 181708.0}, {"date": "2021-03-24", "close": 12.28, "volume": 526210.0}, {"date": "2021-03-25", "close": 12.58, "volume": 188635.0}, {"date": "2021-03-26", "close": 13.13, "volume": 164459.0}, {"date": "2021-03-29", "close": 12.12, "volume": 196639.0}, {"date": "2021-03-30", "close": 12.16, "volume": 81585.0}, {"date": "2021-03-31", "close": 12.63, "volume": 280786.0}, {"date": "2021-04-01", "close": 12.81, "volume": 107960.0}, {"date": "2021-04-05", "close": 13.31, "volume": 119420.0}, {"date": "2021-04-06", "close": 13.51, "volume": 137848.0}, {"date": "2021-04-07", "close": 14.07, "volume": 193278.0}, {"date": "2021-04-08", "close": 14.4, "volume": 192298.0}, {"date": "2021-04-09", "close": 14.19, "volume": 100423.0}, {"date": "2021-04-12", "close": 13.89, "volume": 78102.0}, {"date": "2021-04-13", "close": 14.22, "volume": 70725.0}, {"date": "2021-04-14", "close": 14.59, "volume": 85784.0}, {"date": "2021-04-15", "close": 14.46, "volume": 120723.0}, {"date": "2021-04-16", "close": 13.7, "volume": 67545.0}, {"date": "2021-04-19", "close": 13.4, "volume": 60842.0}, {"date": "2021-04-20", "close": 12.73, "volume": 89496.0}, {"date": "2021-04-21", "close": 13.52, "volume": 80775.0}, {"date": "2021-04-22", "close": 13.41, "volume": 126529.0}, {"date": "2021-04-23", "close": 13.82, "volume": 67933.0}, {"date": "2021-04-26", "close": 14.17, "volume": 100466.0}, {"date": "2021-04-27", "close": 14.19, "volume": 71512.0}, {"date": "2021-04-28", "close": 14.13, "volume": 46644.0}, {"date": "2021-04-29", "close": 13.22, "volume": 81582.0}, {"date": "2021-04-30", "close": 12.09, "volume": 215381.0}, {"date": "2021-05-03", "close": 12.88, "volume": 120035.0}, {"date": "2021-05-04", "close": 13.3, "volume": 164873.0}, {"date": "2021-05-05", "close": 13.5, "volume": 206187.0}, {"date": "2021-05-06", "close": 13.32, "volume": 57164.0}, {"date": "2021-05-07", "close": 13.35, "volume": 330578.0}, {"date": "2021-05-10", "close": 15.17, "volume": 768447.0}, {"date": "2021-05-11", "close": 15.2, "volume": 163159.0}, {"date": "2021-05-12", "close": 14.29, "volume": 143967.0}, {"date": "2021-05-13", "close": 13.95, "volume": 161590.0}, {"date": "2021-05-14", "close": 13.91, "volume": 206183.0}, {"date": "2021-05-17", "close": 15.21, "volume": 216601.0}, {"date": "2021-05-18", "close": 14.85, "volume": 127954.0}, {"date": "2021-05-19", "close": 14.66, "volume": 153412.0}, {"date": "2021-05-20", "close": 14.91, "volume": 130820.0}, {"date": "2021-05-21", "close": 15.32, "volume": 184777.0}, {"date": "2021-05-24", "close": 16.11, "volume": 179832.0}, {"date": "2021-05-25", "close": 16.03, "volume": 615629.0}, {"date": "2021-05-26", "close": 16.18, "volume": 134486.0}, {"date": "2021-05-27", "close": 18.42, "volume": 538881.0}, {"date": "2021-05-28", "close": 19.86, "volume": 187664.0}, {"date": "2021-06-01", "close": 20.7, "volume": 307453.0}, {"date": "2021-06-02", "close": 20.27, "volume": 193770.0}, {"date": "2021-06-03", "close": 20.89, "volume": 141961.0}, {"date": "2021-06-04", "close": 21.52, "volume": 205134.0}, {"date": "2021-06-07", "close": 19.44, "volume": 208451.0}, {"date": "2021-06-08", "close": 20.3, "volume": 166149.0}, {"date": "2021-06-09", "close": 22.35, "volume": 274994.0}, {"date": "2021-06-10", "close": 23.38, "volume": 252675.0}, {"date": "2021-06-11", "close": 23.62, "volume": 238432.0}, {"date": "2021-06-14", "close": 23.61, "volume": 310211.0}, {"date": "2021-06-15", "close": 23.2, "volume": 152629.0}, {"date": "2021-06-16", "close": 22.75, "volume": 520864.0}, {"date": "2021-06-17", "close": 20.83, "volume": 277324.0}, {"date": "2021-06-18", "close": 21.06, "volume": 268572.0}, {"date": "2021-06-21", "close": 22.28, "volume": 211200.0}, {"date": "2021-06-22", "close": 22.21, "volume": 114590.0}, {"date": "2021-06-23", "close": 23.43, "volume": 241202.0}, {"date": "2021-06-24", "close": 24.3, "volume": 153744.0}, {"date": "2021-06-25", "close": 25.73, "volume": 359484.0}, {"date": "2021-06-28", "close": 23.34, "volume": 161509.0}, {"date": "2021-06-29", "close": 23.2, "volume": 72766.0}, {"date": "2021-06-30", "close": 25.63, "volume": 187658.0}, {"date": "2021-07-01", "close": 26.23, "volume": 171086.0}, {"date": "2021-07-02", "close": 25.14, "volume": 100107.0}, {"date": "2021-07-06", "close": 24.05, "volume": 89227.0}, {"date": "2021-07-07", "close": 24.82, "volume": 110295.0}, {"date": "2021-07-08", "close": 23.24, "volume": 160153.0}, {"date": "2021-07-09", "close": 23.97, "volume": 141326.0}, {"date": "2021-07-12", "close": 24.07, "volume": 114723.0}, {"date": "2021-07-13", "close": 23.69, "volume": 85122.0}, {"date": "2021-07-14", "close": 23.96, "volume": 235441.0}, {"date": "2021-07-15", "close": 24.56, "volume": 264855.0}, {"date": "2021-07-16", "close": 24.13, "volume": 281124.0}, {"date": "2021-07-19", "close": 22.74, "volume": 187108.0}, {"date": "2021-07-20", "close": 23.46, "volume": 296208.0}, {"date": "2021-07-21", "close": 23.99, "volume": 286644.0}, {"date": "2021-07-22", "close": 23.85, "volume": 198042.0}, {"date": "2021-07-23", "close": 23.86, "volume": 96614.0}, {"date": "2021-07-26", "close": 23.83, "volume": 340077.0}, {"date": "2021-07-27", "close": 24.06, "volume": 225399.0}, {"date": "2021-07-28", "close": 24.64, "volume": 262952.0}, {"date": "2021-07-29", "close": 28.09, "volume": 221862.0}, {"date": "2021-07-30", "close": 27.87, "volume": 193377.0}, {"date": "2021-08-02", "close": 27.85, "volume": 231814.0}, {"date": "2021-08-03", "close": 28.21, "volume": 138558.0}, {"date": "2021-08-04", "close": 28.42, "volume": 162666.0}, {"date": "2021-08-05", "close": 29.29, "volume": 144268.0}, {"date": "2021-08-06", "close": 30.38, "volume": 362749.0}, {"date": "2021-08-09", "close": 32.84, "volume": 280669.0}, {"date": "2021-08-10", "close": 34.68, "volume": 276001.0}, {"date": "2021-08-11", "close": 35.44, "volume": 272606.0}, {"date": "2021-08-12", "close": 35.59, "volume": 211119.0}, {"date": "2021-08-13", "close": 36.53, "volume": 247263.0}, {"date": "2021-08-16", "close": 36.26, "volume": 149822.0}, {"date": "2021-08-17", "close": 36.72, "volume": 234500.0}, {"date": "2021-08-18", "close": 34.38, "volume": 420179.0}, {"date": "2021-08-19", "close": 32.84, "volume": 311925.0}, {"date": "2021-08-20", "close": 34.1, "volume": 128357.0}, {"date": "2021-08-23", "close": 36.36, "volume": 403531.0}, {"date": "2021-08-24", "close": 37.67, "volume": 185873.0}, {"date": "2021-08-25", "close": 38.31, "volume": 372496.0}, {"date": "2021-08-26", "close": 37.89, "volume": 197941.0}, {"date": "2021-08-27", "close": 38.97, "volume": 202216.0}, {"date": "2021-08-30", "close": 39.0, "volume": 203220.0}, {"date": "2021-08-31", "close": 39.11, "volume": 134851.0}, {"date": "2021-09-01", "close": 39.53, "volume": 159722.0}, {"date": "2021-09-02", "close": 41.26, "volume": 334475.0}, {"date": "2021-09-03", "close": 45.02, "volume": 442889.0}, {"date": "2021-09-07", "close": 49.06, "volume": 359964.0}, {"date": "2021-09-08", "close": 47.76, "volume": 250465.0}, {"date": "2021-09-09", "close": 51.18, "volume": 264739.0}, {"date": "2021-09-10", "close": 53.51, "volume": 508409.0}, {"date": "2021-09-13", "close": 52.89, "volume": 360280.0}, {"date": "2021-09-14", "close": 52.22, "volume": 290427.0}, {"date": "2021-09-15", "close": 56.0, "volume": 543920.0}, {"date": "2021-09-16", "close": 52.56, "volume": 440573.0}, {"date": "2021-09-17", "close": 49.31, "volume": 935258.0}, {"date": "2021-09-20", "close": 45.96, "volume": 727216.0}, {"date": "2021-09-21", "close": 43.42, "volume": 478936.0}, {"date": "2021-09-22", "close": 48.96, "volume": 321609.0}, {"date": "2021-09-23", "close": 49.17, "volume": 156816.0}, {"date": "2021-09-24", "close": 47.74, "volume": 98274.0}, {"date": "2021-09-27", "close": 48.64, "volume": 189150.0}, {"date": "2021-09-28", "close": 48.42, "volume": 299978.0}, {"date": "2021-09-29", "close": 49.91, "volume": 289422.0}, {"date": "2021-09-30", "close": 49.79, "volume": 540161.0}, {"date": "2021-10-01", "close": 55.62, "volume": 388388.0}, {"date": "2021-10-04", "close": 59.86, "volume": 443675.0}, {"date": "2021-10-05", "close": 61.0, "volume": 425204.0}, {"date": "2021-10-06", "close": 60.08, "volume": 176653.0}, {"date": "2021-10-07", "close": 58.81, "volume": 149128.0}, {"date": "2021-10-08", "close": 60.61, "volume": 125721.0}, {"date": "2021-10-11", "close": 58.6, "volume": 309772.0}, {"date": "2021-10-12", "close": 60.03, "volume": 136075.0}, {"date": "2021-10-13", "close": 60.77, "volume": 168013.0}, {"date": "2021-10-14", "close": 57.65, "volume": 275851.0}, {"date": "2021-10-15", "close": 61.85, "volume": 202621.0}, {"date": "2021-10-18", "close": 63.89, "volume": 208964.0}, {"date": "2021-10-19", "close": 62.35, "volume": 221858.0}, {"date": "2021-10-20", "close": 62.05, "volume": 178176.0}, {"date": "2021-10-21", "close": 62.55, "volume": 125087.0}, {"date": "2021-10-22", "close": 64.47, "volume": 245289.0}, {"date": "2021-10-25", "close": 64.99, "volume": 298085.0}, {"date": "2021-10-26", "close": 66.23, "volume": 424027.0}, {"date": "2021-10-27", "close": 62.14, "volume": 360571.0}, {"date": "2021-10-28", "close": 62.7, "volume": 177892.0}, {"date": "2021-10-29", "close": 61.79, "volume": 316735.0}, {"date": "2021-11-01", "close": 62.06, "volume": 177293.0}, {"date": "2021-11-02", "close": 59.09, "volume": 270450.0}, {"date": "2021-11-03", "close": 61.79, "volume": 224737.0}, {"date": "2021-11-04", "close": 59.73, "volume": 199879.0}, {"date": "2021-11-05", "close": 61.02, "volume": 633584.0}, {"date": "2021-11-08", "close": 59.07, "volume": 423406.0}, {"date": "2021-11-09", "close": 55.23, "volume": 406796.0}, {"date": "2021-11-10", "close": 52.26, "volume": 264756.0}, {"date": "2021-11-11", "close": 53.55, "volume": 203916.0}, {"date": "2021-11-12", "close": 53.12, "volume": 364115.0}, {"date": "2021-11-15", "close": 50.08, "volume": 432710.0}, {"date": "2021-11-16", "close": 50.46, "volume": 314874.0}, {"date": "2021-11-17", "close": 48.5, "volume": 232700.0}, {"date": "2021-11-18", "close": 47.44, "volume": 359521.0}, {"date": "2021-11-19", "close": 46.14, "volume": 240526.0}, {"date": "2021-11-22", "close": 48.32, "volume": 370828.0}, {"date": "2021-11-23", "close": 48.94, "volume": 275231.0}, {"date": "2021-11-24", "close": 48.81, "volume": 190175.0}, {"date": "2021-11-26", "close": 45.4, "volume": 238312.0}, {"date": "2021-11-29", "close": 46.86, "volume": 223268.0}, {"date": "2021-11-30", "close": 46.59, "volume": 660401.0}, {"date": "2021-12-01", "close": 44.89, "volume": 297857.0}, {"date": "2021-12-02", "close": 47.47, "volume": 212662.0}, {"date": "2021-12-03", "close": 46.03, "volume": 709796.0}, {"date": "2021-12-06", "close": 47.56, "volume": 275834.0}, {"date": "2021-12-07", "close": 49.33, "volume": 263045.0}, {"date": "2021-12-08", "close": 51.22, "volume": 249499.0}, {"date": "2021-12-09", "close": 51.33, "volume": 140102.0}, {"date": "2021-12-10", "close": 50.12, "volume": 182599.0}, {"date": "2021-12-13", "close": 49.41, "volume": 344101.0}, {"date": "2021-12-14", "close": 48.36, "volume": 224967.0}, {"date": "2021-12-15", "close": 49.27, "volume": 278824.0}, {"date": "2021-12-16", "close": 50.73, "volume": 208137.0}, {"date": "2021-12-17", "close": 51.39, "volume": 828421.0}, {"date": "2021-12-20", "close": 51.5, "volume": 245415.0}, {"date": "2021-12-21", "close": 56.89, "volume": 231681.0}, {"date": "2021-12-22", "close": 57.37, "volume": 208362.0}, {"date": "2021-12-23", "close": 56.31, "volume": 246638.0}, {"date": "2021-12-27", "close": 59.23, "volume": 172988.0}, {"date": "2021-12-28", "close": 59.29, "volume": 175033.0}, {"date": "2021-12-29", "close": 59.35, "volume": 181472.0}, {"date": "2021-12-30", "close": 60.03, "volume": 258901.0}, {"date": "2021-12-31", "close": 61.05, "volume": 248156.0}, {"date": "2022-01-03", "close": 62.99, "volume": 219296.0}, {"date": "2022-01-04", "close": 64.06, "volume": 440265.0}, {"date": "2022-01-05", "close": 62.78, "volume": 237162.0}, {"date": "2022-01-06", "close": 62.87, "volume": 180071.0}, {"date": "2022-01-07", "close": 62.7, "volume": 148504.0}, {"date": "2022-01-10", "close": 63.5, "volume": 281927.0}, {"date": "2022-01-11", "close": 66.11, "volume": 416930.0}, {"date": "2022-01-12", "close": 70.92, "volume": 603618.0}, {"date": "2022-01-13", "close": 70.16, "volume": 285319.0}, {"date": "2022-01-14", "close": 70.72, "volume": 221053.0}, {"date": "2022-01-18", "close": 70.37, "volume": 287382.0}, {"date": "2022-01-19", "close": 69.62, "volume": 257258.0}, {"date": "2022-01-20", "close": 62.18, "volume": 451376.0}, {"date": "2022-01-21", "close": 59.57, "volume": 606641.0}, {"date": "2022-01-24", "close": 60.37, "volume": 445950.0}, {"date": "2022-01-25", "close": 61.09, "volume": 264886.0}, {"date": "2022-01-26", "close": 62.57, "volume": 318077.0}, {"date": "2022-01-27", "close": 62.81, "volume": 282060.0}, {"date": "2022-01-28", "close": 64.62, "volume": 294374.0}, {"date": "2022-01-31", "close": 63.23, "volume": 139501.0}, {"date": "2022-02-01", "close": 73.63, "volume": 484777.0}, {"date": "2022-02-02", "close": 70.48, "volume": 303909.0}, {"date": "2022-02-03", "close": 75.65, "volume": 504462.0}, {"date": "2022-02-04", "close": 76.57, "volume": 277915.0}, {"date": "2022-02-07", "close": 76.83, "volume": 494490.0}, {"date": "2022-02-08", "close": 78.81, "volume": 344724.0}, {"date": "2022-02-09", "close": 79.94, "volume": 361476.0}, {"date": "2022-02-10", "close": 80.75, "volume": 408676.0}, {"date": "2022-02-11", "close": 84.18, "volume": 361573.0}, {"date": "2022-02-14", "close": 84.89, "volume": 320576.0}, {"date": "2022-02-15", "close": 87.3, "volume": 251029.0}, {"date": "2022-02-16", "close": 85.17, "volume": 294591.0}, {"date": "2022-02-17", "close": 87.42, "volume": 230920.0}, {"date": "2022-02-18", "close": 89.33, "volume": 329878.0}, {"date": "2022-02-22", "close": 90.77, "volume": 374790.0}, {"date": "2022-02-23", "close": 91.9, "volume": 429070.0}, {"date": "2022-02-24", "close": 89.89, "volume": 408012.0}, {"date": "2022-02-25", "close": 94.71, "volume": 287053.0}, {"date": "2022-02-28", "close": 94.78, "volume": 406117.0}, {"date": "2022-03-01", "close": 97.14, "volume": 350847.0}, {"date": "2022-03-02", "close": 106.65, "volume": 486530.0}, {"date": "2022-03-03", "close": 114.63, "volume": 612888.0}, {"date": "2022-03-04", "close": 116.15, "volume": 568652.0}, {"date": "2022-03-07", "close": 116.64, "volume": 986050.0}, {"date": "2022-03-08", "close": 126.4, "volume": 703828.0}, {"date": "2022-03-09", "close": 121.64, "volume": 866180.0}, {"date": "2022-03-10", "close": 136.66, "volume": 975519.0}, {"date": "2022-03-11", "close": 132.73, "volume": 723870.0}, {"date": "2022-03-14", "close": 113.35, "volume": 1011585.0}, {"date": "2022-03-15", "close": 113.44, "volume": 892486.0}, {"date": "2022-03-16", "close": 110.26, "volume": 629445.0}, {"date": "2022-03-17", "close": 115.21, "volume": 553208.0}, {"date": "2022-03-18", "close": 120.64, "volume": 1184890.0}, {"date": "2022-03-21", "close": 126.09, "volume": 406374.0}, {"date": "2022-03-22", "close": 124.21, "volume": 312133.0}, {"date": "2022-03-23", "close": 132.18, "volume": 341516.0}, {"date": "2022-03-24", "close": 130.84, "volume": 336112.0}, {"date": "2022-03-25", "close": 132.06, "volume": 242299.0}, {"date": "2022-03-28", "close": 131.66, "volume": 344559.0}, {"date": "2022-03-29", "close": 130.44, "volume": 563185.0}, {"date": "2022-03-30", "close": 126.44, "volume": 816482.0}, {"date": "2022-03-31", "close": 131.96, "volume": 543475.0}, {"date": "2022-04-01", "close": 134.84, "volume": 317542.0}, {"date": "2022-04-04", "close": 121.42, "volume": 731075.0}, {"date": "2022-04-05", "close": 119.52, "volume": 551013.0}, {"date": "2022-04-06", "close": 119.8, "volume": 400617.0}, {"date": "2022-04-07", "close": 128.08, "volume": 423825.0}, {"date": "2022-04-08", "close": 132.42, "volume": 337138.0}, {"date": "2022-04-11", "close": 129.04, "volume": 409112.0}, {"date": "2022-04-12", "close": 142.08, "volume": 1078404.0}, {"date": "2022-04-13", "close": 149.89, "volume": 682787.0}, {"date": "2022-04-14", "close": 156.66, "volume": 662916.0}, {"date": "2022-04-18", "close": 161.3, "volume": 571059.0}, {"date": "2022-04-19", "close": 158.28, "volume": 490845.0}, {"date": "2022-04-20", "close": 157.19, "volume": 366657.0}, {"date": "2022-04-21", "close": 139.87, "volume": 805118.0}, {"date": "2022-04-22", "close": 129.24, "volume": 650348.0}, {"date": "2022-04-25", "close": 126.12, "volume": 781619.0}, {"date": "2022-04-26", "close": 135.69, "volume": 747709.0}, {"date": "2022-04-27", "close": 154.13, "volume": 670341.0}, {"date": "2022-04-28", "close": 157.74, "volume": 743307.0}, {"date": "2022-04-29", "close": 154.74, "volume": 394545.0}, {"date": "2022-05-02", "close": 148.23, "volume": 443596.0}, {"date": "2022-05-03", "close": 160.98, "volume": 546579.0}, {"date": "2022-05-04", "close": 162.98, "volume": 815583.0}, {"date": "2022-05-05", "close": 168.53, "volume": 987874.0}, {"date": "2022-05-06", "close": 172.42, "volume": 760173.0}, {"date": "2022-05-09", "close": 144.85, "volume": 990476.0}, {"date": "2022-05-10", "close": 145.89, "volume": 750951.0}, {"date": "2022-05-11", "close": 157.13, "volume": 596870.0}, {"date": "2022-05-12", "close": 153.01, "volume": 574749.0}, {"date": "2022-05-13", "close": 159.78, "volume": 676186.0}, {"date": "2022-05-16", "close": 151.45, "volume": 971275.0}, {"date": "2022-05-17", "close": 155.25, "volume": 1685004.0}, {"date": "2022-05-18", "close": 152.73, "volume": 841773.0}, {"date": "2022-05-19", "close": 151.31, "volume": 1038385.0}, {"date": "2022-05-20", "close": 151.71, "volume": 756090.0}, {"date": "2022-05-23", "close": 168.9, "volume": 1113135.0}, {"date": "2022-05-24", "close": 168.8, "volume": 609330.0}, {"date": "2022-05-25", "close": 168.78, "volume": 412748.0}, {"date": "2022-05-26", "close": 178.31, "volume": 953900.0}, {"date": "2022-05-27", "close": 179.28, "volume": 479730.0}, {"date": "2022-05-31", "close": 161.74, "volume": 1180769.0}, {"date": "2022-06-01", "close": 169.51, "volume": 611107.0}, {"date": "2022-06-02", "close": 173.28, "volume": 623260.0}, {"date": "2022-06-03", "close": 170.96, "volume": 550742.0}, {"date": "2022-06-06", "close": 174.03, "volume": 689337.0}, {"date": "2022-06-07", "close": 180.8, "volume": 928033.0}, {"date": "2022-06-08", "close": 174.01, "volume": 583987.0}, {"date": "2022-06-09", "close": 167.01, "volume": 750054.0}, {"date": "2022-06-10", "close": 159.95, "volume": 767188.0}, {"date": "2022-06-13", "close": 146.18, "volume": 1038941.0}, {"date": "2022-06-14", "close": 146.0, "volume": 916665.0}, {"date": "2022-06-15", "close": 154.7, "volume": 846398.0}, {"date": "2022-06-16", "close": 145.97, "volume": 870026.0}, {"date": "2022-06-17", "close": 144.71, "volume": 1193031.0}, {"date": "2022-06-21", "close": 143.56, "volume": 1241820.0}, {"date": "2022-06-22", "close": 137.11, "volume": 870148.0}, {"date": "2022-06-23", "close": 129.0, "volume": 859018.0}, {"date": "2022-06-24", "close": 134.07, "volume": 3637592.0}, {"date": "2022-06-27", "close": 142.63, "volume": 470296.0}, {"date": "2022-06-28", "close": 144.21, "volume": 412955.0}, {"date": "2022-06-29", "close": 135.77, "volume": 490009.0}, {"date": "2022-06-30", "close": 129.13, "volume": 701150.0}, {"date": "2022-07-01", "close": 124.87, "volume": 797184.0}, {"date": "2022-07-05", "close": 112.42, "volume": 1075435.0}, {"date": "2022-07-06", "close": 108.17, "volume": 849862.0}, {"date": "2022-07-07", "close": 116.61, "volume": 678243.0}, {"date": "2022-07-08", "close": 117.45, "volume": 432789.0}, {"date": "2022-07-11", "close": 115.18, "volume": 330470.0}, {"date": "2022-07-12", "close": 117.44, "volume": 422301.0}, {"date": "2022-07-13", "close": 124.67, "volume": 480640.0}, {"date": "2022-07-14", "close": 122.51, "volume": 472411.0}, {"date": "2022-07-15", "close": 128.46, "volume": 594259.0}, {"date": "2022-07-18", "close": 137.09, "volume": 517112.0}, {"date": "2022-07-19", "close": 143.53, "volume": 433805.0}, {"date": "2022-07-20", "close": 145.43, "volume": 514158.0}, {"date": "2022-07-21", "close": 137.26, "volume": 464570.0}, {"date": "2022-07-22", "close": 133.96, "volume": 328425.0}, {"date": "2022-07-25", "close": 145.84, "volume": 332225.0}, {"date": "2022-07-26", "close": 144.73, "volume": 264689.0}, {"date": "2022-07-27", "close": 146.82, "volume": 346628.0}, {"date": "2022-07-28", "close": 135.16, "volume": 534787.0}, {"date": "2022-07-29", "close": 136.76, "volume": 415612.0}, {"date": "2022-08-01", "close": 135.41, "volume": 338978.0}, {"date": "2022-08-02", "close": 135.47, "volume": 396050.0}, {"date": "2022-08-03", "close": 132.49, "volume": 372432.0}, {"date": "2022-08-04", "close": 127.05, "volume": 409814.0}, {"date": "2022-08-05", "close": 129.23, "volume": 578330.0}, {"date": "2022-08-08", "close": 141.29, "volume": 699723.0}, {"date": "2022-08-09", "close": 131.42, "volume": 614532.0}, {"date": "2022-08-10", "close": 136.78, "volume": 338022.0}, {"date": "2022-08-11", "close": 144.52, "volume": 621728.0}, {"date": "2022-08-12", "close": 152.32, "volume": 839767.0}, {"date": "2022-08-15", "close": 150.58, "volume": 493846.0}, {"date": "2022-08-16", "close": 149.39, "volume": 636671.0}, {"date": "2022-08-17", "close": 147.0, "volume": 449874.0}, {"date": "2022-08-18", "close": 154.77, "volume": 718028.0}, {"date": "2022-08-19", "close": 154.81, "volume": 532732.0}, {"date": "2022-08-22", "close": 166.34, "volume": 789298.0}, {"date": "2022-08-23", "close": 165.01, "volume": 537248.0}, {"date": "2022-08-24", "close": 169.47, "volume": 639592.0}, {"date": "2022-08-25", "close": 168.04, "volume": 389756.0}, {"date": "2022-08-26", "close": 165.34, "volume": 380951.0}, {"date": "2022-08-29", "close": 161.44, "volume": 301648.0}, {"date": "2022-08-30", "close": 152.74, "volume": 506865.0}, {"date": "2022-08-31", "close": 157.15, "volume": 427776.0}, {"date": "2022-09-01", "close": 149.58, "volume": 393649.0}, {"date": "2022-09-02", "close": 149.66, "volume": 281793.0}, {"date": "2022-09-06", "close": 153.91, "volume": 374934.0}, {"date": "2022-09-07", "close": 149.32, "volume": 493456.0}, {"date": "2022-09-08", "close": 138.14, "volume": 560619.0}, {"date": "2022-09-09", "close": 143.49, "volume": 362250.0}, {"date": "2022-09-12", "close": 141.1, "volume": 424595.0}, {"date": "2022-09-13", "close": 136.59, "volume": 385874.0}, {"date": "2022-09-14", "close": 136.89, "volume": 458346.0}, {"date": "2022-09-15", "close": 135.16, "volume": 609769.0}, {"date": "2022-09-16", "close": 130.62, "volume": 880981.0}, {"date": "2022-09-19", "close": 137.3, "volume": 565418.0}, {"date": "2022-09-20", "close": 137.74, "volume": 451550.0}, {"date": "2022-09-21", "close": 133.47, "volume": 332768.0}, {"date": "2022-09-22", "close": 129.82, "volume": 287798.0}, {"date": "2022-09-23", "close": 119.4, "volume": 529721.0}, {"date": "2022-09-26", "close": 117.9, "volume": 395365.0}, {"date": "2022-09-27", "close": 124.48, "volume": 334106.0}, {"date": "2022-09-28", "close": 138.6, "volume": 635678.0}, {"date": "2022-09-29", "close": 137.38, "volume": 331941.0}, {"date": "2022-09-30", "close": 136.84, "volume": 292517.0}, {"date": "2022-10-03", "close": 143.56, "volume": 282305.0}, {"date": "2022-10-04", "close": 151.59, "volume": 407983.0}, {"date": "2022-10-05", "close": 151.37, "volume": 320907.0}, {"date": "2022-10-06", "close": 153.92, "volume": 264177.0}, {"date": "2022-10-07", "close": 150.39, "volume": 316899.0}, {"date": "2022-10-10", "close": 151.46, "volume": 276957.0}, {"date": "2022-10-11", "close": 146.68, "volume": 453230.0}, {"date": "2022-10-12", "close": 153.26, "volume": 325014.0}, {"date": "2022-10-13", "close": 154.44, "volume": 311464.0}, {"date": "2022-10-14", "close": 152.8, "volume": 201558.0}, {"date": "2022-10-17", "close": 154.99, "volume": 268078.0}, {"date": "2022-10-18", "close": 154.64, "volume": 200482.0}, {"date": "2022-10-19", "close": 151.1, "volume": 199640.0}, {"date": "2022-10-20", "close": 149.16, "volume": 263199.0}, {"date": "2022-10-21", "close": 157.32, "volume": 373208.0}, {"date": "2022-10-24", "close": 161.21, "volume": 359337.0}, {"date": "2022-10-25", "close": 166.1, "volume": 251251.0}, {"date": "2022-10-26", "close": 164.78, "volume": 253243.0}, {"date": "2022-10-27", "close": 170.2, "volume": 403386.0}, {"date": "2022-10-28", "close": 166.57, "volume": 393702.0}, {"date": "2022-10-31", "close": 168.85, "volume": 303862.0}, {"date": "2022-11-01", "close": 166.59, "volume": 233237.0}, {"date": "2022-11-02", "close": 160.85, "volume": 251667.0}, {"date": "2022-11-03", "close": 167.38, "volume": 258291.0}, {"date": "2022-11-04", "close": 177.22, "volume": 299602.0}, {"date": "2022-11-07", "close": 178.18, "volume": 504941.0}, {"date": "2022-11-08", "close": 170.2, "volume": 384014.0}, {"date": "2022-11-09", "close": 151.24, "volume": 580440.0}, {"date": "2022-11-10", "close": 155.01, "volume": 451368.0}, {"date": "2022-11-11", "close": 153.97, "volume": 416251.0}, {"date": "2022-11-14", "close": 162.7, "volume": 360914.0}, {"date": "2022-11-15", "close": 168.01, "volume": 239015.0}, {"date": "2022-11-16", "close": 162.41, "volume": 184517.0}, {"date": "2022-11-17", "close": 162.76, "volume": 244096.0}, {"date": "2022-11-18", "close": 159.94, "volume": 267276.0}, {"date": "2022-11-21", "close": 166.05, "volume": 250725.0}, {"date": "2022-11-22", "close": 165.75, "volume": 193095.0}, {"date": "2022-11-23", "close": 165.32, "volume": 230247.0}, {"date": "2022-11-25", "close": 169.3, "volume": 87364.0}, {"date": "2022-11-28", "close": 169.53, "volume": 256992.0}, {"date": "2022-11-29", "close": 171.35, "volume": 253025.0}, {"date": "2022-11-30", "close": 171.23, "volume": 350769.0}, {"date": "2022-12-01", "close": 167.31, "volume": 227313.0}, {"date": "2022-12-02", "close": 168.59, "volume": 256960.0}, {"date": "2022-12-05", "close": 158.53, "volume": 379492.0}, {"date": "2022-12-06", "close": 162.72, "volume": 268469.0}, {"date": "2022-12-07", "close": 161.76, "volume": 217652.0}, {"date": "2022-12-08", "close": 159.23, "volume": 146397.0}, {"date": "2022-12-09", "close": 153.83, "volume": 268049.0}, {"date": "2022-12-12", "close": 151.48, "volume": 231296.0}, {"date": "2022-12-13", "close": 151.21, "volume": 333174.0}, {"date": "2022-12-14", "close": 146.7, "volume": 356126.0}, {"date": "2022-12-15", "close": 146.5, "volume": 381197.0}, {"date": "2022-12-16", "close": 145.3, "volume": 601010.0}, {"date": "2022-12-19", "close": 144.1, "volume": 174116.0}, {"date": "2022-12-20", "close": 145.92, "volume": 177880.0}, {"date": "2022-12-21", "close": 149.48, "volume": 194360.0}, {"date": "2022-12-22", "close": 147.71, "volume": 172554.0}, {"date": "2022-12-23", "close": 150.68, "volume": 149923.0}, {"date": "2022-12-27", "close": 150.33, "volume": 160563.0}, {"date": "2022-12-28", "close": 142.19, "volume": 367707.0}, {"date": "2022-12-29", "close": 144.44, "volume": 226143.0}, {"date": "2022-12-30", "close": 146.39, "volume": 294287.0}, {"date": "2023-01-03", "close": 137.34, "volume": 292566.0}, {"date": "2023-01-04", "close": 138.71, "volume": 264201.0}, {"date": "2023-01-05", "close": 141.07, "volume": 236451.0}, {"date": "2023-01-06", "close": 151.66, "volume": 267356.0}, {"date": "2023-01-09", "close": 151.82, "volume": 235744.0}, {"date": "2023-01-10", "close": 147.56, "volume": 188521.0}, {"date": "2023-01-11", "close": 146.21, "volume": 153968.0}, {"date": "2023-01-12", "close": 151.42, "volume": 224514.0}, {"date": "2023-01-13", "close": 156.72, "volume": 184783.0}, {"date": "2023-01-17", "close": 165.31, "volume": 288152.0}, {"date": "2023-01-18", "close": 163.12, "volume": 335133.0}, {"date": "2023-01-19", "close": 168.72, "volume": 267907.0}, {"date": "2023-01-20", "close": 170.53, "volume": 219152.0}, {"date": "2023-01-23", "close": 167.84, "volume": 196646.0}, {"date": "2023-01-24", "close": 171.07, "volume": 224272.0}, {"date": "2023-01-25", "close": 169.74, "volume": 136913.0}, {"date": "2023-01-26", "close": 167.61, "volume": 177160.0}, {"date": "2023-01-27", "close": 165.07, "volume": 108003.0}, {"date": "2023-01-30", "close": 164.7, "volume": 251080.0}, {"date": "2023-01-31", "close": 160.93, "volume": 174448.0}, {"date": "2023-02-01", "close": 163.25, "volume": 262544.0}, {"date": "2023-02-02", "close": 163.3, "volume": 161702.0}, {"date": "2023-02-03", "close": 159.79, "volume": 227355.0}, {"date": "2023-02-06", "close": 159.91, "volume": 205033.0}, {"date": "2023-02-07", "close": 159.37, "volume": 216731.0}, {"date": "2023-02-08", "close": 154.66, "volume": 225680.0}, {"date": "2023-02-09", "close": 156.62, "volume": 181158.0}, {"date": "2023-02-10", "close": 158.42, "volume": 181413.0}, {"date": "2023-02-13", "close": 158.05, "volume": 227260.0}, {"date": "2023-02-14", "close": 165.65, "volume": 228057.0}, {"date": "2023-02-15", "close": 167.2, "volume": 189456.0}, {"date": "2023-02-16", "close": 172.8, "volume": 366362.0}, {"date": "2023-02-17", "close": 170.01, "volume": 235957.0}, {"date": "2023-02-21", "close": 165.45, "volume": 279456.0}, {"date": "2023-02-22", "close": 163.78, "volume": 287677.0}, {"date": "2023-02-23", "close": 160.17, "volume": 316326.0}, {"date": "2023-02-24", "close": 156.64, "volume": 292578.0}, {"date": "2023-02-27", "close": 167.53, "volume": 344764.0}, {"date": "2023-02-28", "close": 167.74, "volume": 304189.0}, {"date": "2023-03-01", "close": 174.39, "volume": 231936.0}, {"date": "2023-03-02", "close": 176.06, "volume": 219815.0}, {"date": "2023-03-03", "close": 183.0, "volume": 268901.0}, {"date": "2023-03-06", "close": 181.12, "volume": 393773.0}, {"date": "2023-03-07", "close": 180.72, "volume": 250170.0}, {"date": "2023-03-08", "close": 178.55, "volume": 175964.0}, {"date": "2023-03-09", "close": 174.35, "volume": 276411.0}, {"date": "2023-03-10", "close": 166.3, "volume": 236741.0}, {"date": "2023-03-13", "close": 160.23, "volume": 242248.0}, {"date": "2023-03-14", "close": 162.77, "volume": 222118.0}, {"date": "2023-03-15", "close": 147.54, "volume": 492011.0}, {"date": "2023-03-16", "close": 148.65, "volume": 381679.0}, {"date": "2023-03-17", "close": 145.81, "volume": 463273.0}, {"date": "2023-03-20", "close": 143.9, "volume": 304940.0}, {"date": "2023-03-21", "close": 146.97, "volume": 239045.0}, {"date": "2023-03-22", "close": 143.52, "volume": 272790.0}, {"date": "2023-03-23", "close": 144.88, "volume": 281746.0}, {"date": "2023-03-24", "close": 147.72, "volume": 245678.0}, {"date": "2023-03-27", "close": 151.79, "volume": 207088.0}, {"date": "2023-03-28", "close": 155.36, "volume": 281384.0}, {"date": "2023-03-29", "close": 153.37, "volume": 236668.0}, {"date": "2023-03-30", "close": 153.39, "volume": 176580.0}, {"date": "2023-03-31", "close": 156.0, "volume": 350263.0}, {"date": "2023-04-03", "close": 162.37, "volume": 277883.0}, {"date": "2023-04-04", "close": 158.12, "volume": 299586.0}, {"date": "2023-04-05", "close": 157.03, "volume": 218575.0}, {"date": "2023-04-06", "close": 153.77, "volume": 187499.0}, {"date": "2023-04-10", "close": 152.98, "volume": 192052.0}, {"date": "2023-04-11", "close": 158.89, "volume": 270767.0}, {"date": "2023-04-12", "close": 161.98, "volume": 210839.0}, {"date": "2023-04-13", "close": 165.51, "volume": 200226.0}, {"date": "2023-04-14", "close": 164.51, "volume": 191068.0}, {"date": "2023-04-17", "close": 163.84, "volume": 253936.0}, {"date": "2023-04-18", "close": 167.13, "volume": 221381.0}, {"date": "2023-04-19", "close": 167.92, "volume": 197502.0}, {"date": "2023-04-20", "close": 163.73, "volume": 211236.0}, {"date": "2023-04-21", "close": 155.87, "volume": 364811.0}, {"date": "2023-04-24", "close": 159.0, "volume": 195317.0}, {"date": "2023-04-25", "close": 146.73, "volume": 499036.0}, {"date": "2023-04-26", "close": 146.04, "volume": 274949.0}, {"date": "2023-04-27", "close": 146.41, "volume": 380480.0}, {"date": "2023-04-28", "close": 146.56, "volume": 251340.0}, {"date": "2023-05-01", "close": 140.74, "volume": 330036.0}, {"date": "2023-05-02", "close": 141.09, "volume": 472663.0}, {"date": "2023-05-03", "close": 138.37, "volume": 363798.0}, {"date": "2023-05-04", "close": 139.16, "volume": 303191.0}, {"date": "2023-05-05", "close": 147.12, "volume": 381766.0}, {"date": "2023-05-08", "close": 158.85, "volume": 446763.0}, {"date": "2023-05-09", "close": 159.87, "volume": 544766.0}, {"date": "2023-05-10", "close": 163.38, "volume": 312271.0}, {"date": "2023-05-11", "close": 157.95, "volume": 249260.0}, {"date": "2023-05-12", "close": 152.82, "volume": 236642.0}, {"date": "2023-05-15", "close": 155.2, "volume": 177322.0}, {"date": "2023-05-16", "close": 146.55, "volume": 282177.0}, {"date": "2023-05-17", "close": 146.86, "volume": 242203.0}, {"date": "2023-05-18", "close": 144.77, "volume": 396650.0}, {"date": "2023-05-19", "close": 144.44, "volume": 221958.0}, {"date": "2023-05-22", "close": 144.65, "volume": 218095.0}, {"date": "2023-05-23", "close": 142.94, "volume": 210787.0}, {"date": "2023-05-24", "close": 139.21, "volume": 257438.0}, {"date": "2023-05-25", "close": 137.8, "volume": 235964.0}, {"date": "2023-05-26", "close": 137.88, "volume": 231343.0}, {"date": "2023-05-30", "close": 136.73, "volume": 262027.0}, {"date": "2023-05-31", "close": 134.97, "volume": 329541.0}, {"date": "2023-06-01", "close": 140.84, "volume": 305255.0}, {"date": "2023-06-02", "close": 145.02, "volume": 367299.0}, {"date": "2023-06-05", "close": 142.9, "volume": 262488.0}, {"date": "2023-06-06", "close": 148.24, "volume": 231206.0}, {"date": "2023-06-07", "close": 153.94, "volume": 369027.0}, {"date": "2023-06-08", "close": 148.45, "volume": 324232.0}, {"date": "2023-06-09", "close": 150.17, "volume": 283197.0}, {"date": "2023-06-12", "close": 147.12, "volume": 226851.0}, {"date": "2023-06-13", "close": 150.21, "volume": 277897.0}, {"date": "2023-06-14", "close": 150.55, "volume": 219894.0}, {"date": "2023-06-15", "close": 158.95, "volume": 340127.0}, {"date": "2023-06-16", "close": 157.56, "volume": 319313.0}, {"date": "2023-06-20", "close": 164.29, "volume": 318928.0}, {"date": "2023-06-21", "close": 168.52, "volume": 353654.0}, {"date": "2023-06-22", "close": 164.92, "volume": 276209.0}, {"date": "2023-06-23", "close": 165.01, "volume": 898222.0}, {"date": "2023-06-26", "close": 161.83, "volume": 275774.0}, {"date": "2023-06-27", "close": 162.31, "volume": 253408.0}, {"date": "2023-06-28", "close": 159.65, "volume": 170619.0}, {"date": "2023-06-29", "close": 165.09, "volume": 212149.0}, {"date": "2023-06-30", "close": 164.36, "volume": 187417.0}, {"date": "2023-07-03", "close": 164.86, "volume": 102351.0}, {"date": "2023-07-05", "close": 163.63, "volume": 150822.0}, {"date": "2023-07-06", "close": 155.42, "volume": 249947.0}, {"date": "2023-07-07", "close": 160.12, "volume": 172147.0}, {"date": "2023-07-10", "close": 161.41, "volume": 170372.0}, {"date": "2023-07-11", "close": 161.03, "volume": 105659.0}, {"date": "2023-07-12", "close": 157.53, "volume": 219263.0}, {"date": "2023-07-13", "close": 156.81, "volume": 313477.0}, {"date": "2023-07-14", "close": 154.32, "volume": 274400.0}, {"date": "2023-07-17", "close": 154.04, "volume": 196187.0}, {"date": "2023-07-18", "close": 160.14, "volume": 167908.0}, {"date": "2023-07-19", "close": 159.58, "volume": 180313.0}, {"date": "2023-07-20", "close": 163.7, "volume": 147660.0}, {"date": "2023-07-21", "close": 164.27, "volume": 162229.0}, {"date": "2023-07-24", "close": 168.79, "volume": 163214.0}, {"date": "2023-07-25", "close": 168.59, "volume": 259423.0}, {"date": "2023-07-26", "close": 169.37, "volume": 102561.0}, {"date": "2023-07-27", "close": 167.95, "volume": 134193.0}, {"date": "2023-07-28", "close": 170.0, "volume": 155070.0}, {"date": "2023-07-31", "close": 173.22, "volume": 216154.0}, {"date": "2023-08-01", "close": 173.98, "volume": 145919.0}, {"date": "2023-08-02", "close": 170.6, "volume": 140054.0}, {"date": "2023-08-03", "close": 166.43, "volume": 228867.0}, {"date": "2023-08-04", "close": 176.65, "volume": 584676.0}, {"date": "2023-08-07", "close": 178.84, "volume": 184851.0}, {"date": "2023-08-08", "close": 180.01, "volume": 326646.0}, {"date": "2023-08-09", "close": 183.73, "volume": 273502.0}, {"date": "2023-08-10", "close": 182.72, "volume": 313736.0}, {"date": "2023-08-11", "close": 185.74, "volume": 437246.0}, {"date": "2023-08-14", "close": 190.29, "volume": 413116.0}, {"date": "2023-08-15", "close": 188.02, "volume": 298168.0}, {"date": "2023-08-16", "close": 195.39, "volume": 551529.0}, {"date": "2023-08-17", "close": 194.48, "volume": 557031.0}, {"date": "2023-08-18", "close": 195.94, "volume": 302548.0}, {"date": "2023-08-21", "close": 190.21, "volume": 352654.0}, {"date": "2023-08-22", "close": 195.18, "volume": 241219.0}, {"date": "2023-08-23", "close": 196.96, "volume": 183615.0}, {"date": "2023-08-24", "close": 192.33, "volume": 164608.0}, {"date": "2023-08-25", "close": 195.81, "volume": 216914.0}, {"date": "2023-08-28", "close": 199.84, "volume": 252230.0}, {"date": "2023-08-29", "close": 202.33, "volume": 204889.0}, {"date": "2023-08-30", "close": 201.58, "volume": 196451.0}, {"date": "2023-08-31", "close": 202.84, "volume": 199241.0}, {"date": "2023-09-01", "close": 213.25, "volume": 364773.0}, {"date": "2023-09-05", "close": 213.74, "volume": 304772.0}, {"date": "2023-09-06", "close": 217.39, "volume": 317792.0}, {"date": "2023-09-07", "close": 219.4, "volume": 284503.0}, {"date": "2023-09-08", "close": 218.05, "volume": 220893.0}, {"date": "2023-09-11", "close": 214.89, "volume": 226127.0}, {"date": "2023-09-12", "close": 220.4, "volume": 208449.0}, {"date": "2023-09-13", "close": 228.64, "volume": 301894.0}, {"date": "2023-09-14", "close": 244.63, "volume": 493757.0}, {"date": "2023-09-15", "close": 246.43, "volume": 744804.0}, {"date": "2023-09-18", "close": 246.62, "volume": 226018.0}, {"date": "2023-09-19", "close": 242.78, "volume": 281453.0}, {"date": "2023-09-20", "close": 238.33, "volume": 241228.0}, {"date": "2023-09-21", "close": 238.23, "volume": 203523.0}, {"date": "2023-09-22", "close": 235.43, "volume": 169532.0}, {"date": "2023-09-25", "close": 244.2, "volume": 321733.0}, {"date": "2023-09-26", "close": 245.26, "volume": 303721.0}, {"date": "2023-09-27", "close": 257.87, "volume": 374756.0}, {"date": "2023-09-28", "close": 265.53, "volume": 275144.0}, {"date": "2023-09-29", "close": 259.73, "volume": 346841.0}, {"date": "2023-10-02", "close": 251.47, "volume": 404998.0}, {"date": "2023-10-03", "close": 246.98, "volume": 210537.0}, {"date": "2023-10-04", "close": 239.86, "volume": 275951.0}, {"date": "2023-10-05", "close": 242.98, "volume": 236837.0}, {"date": "2023-10-06", "close": 245.13, "volume": 182643.0}, {"date": "2023-10-09", "close": 250.52, "volume": 215140.0}, {"date": "2023-10-10", "close": 253.14, "volume": 138569.0}, {"date": "2023-10-11", "close": 250.41, "volume": 149781.0}, {"date": "2023-10-12", "close": 223.49, "volume": 647187.0}, {"date": "2023-10-13", "close": 223.59, "volume": 272996.0}, {"date": "2023-10-16", "close": 227.9, "volume": 191023.0}, {"date": "2023-10-17", "close": 239.83, "volume": 244255.0}, {"date": "2023-10-18", "close": 229.34, "volume": 216605.0}, {"date": "2023-10-19", "close": 225.08, "volume": 194779.0}, {"date": "2023-10-20", "close": 219.51, "volume": 198581.0}, {"date": "2023-10-23", "close": 218.03, "volume": 134354.0}, {"date": "2023-10-24", "close": 218.27, "volume": 152797.0}, {"date": "2023-10-25", "close": 220.07, "volume": 163457.0}, {"date": "2023-10-26", "close": 220.39, "volume": 141535.0}, {"date": "2023-10-27", "close": 220.37, "volume": 119221.0}, {"date": "2023-10-30", "close": 221.65, "volume": 131201.0}, {"date": "2023-10-31", "close": 219.96, "volume": 124033.0}, {"date": "2023-11-01", "close": 223.4, "volume": 185236.0}, {"date": "2023-11-02", "close": 218.01, "volume": 390116.0}, {"date": "2023-11-03", "close": 219.81, "volume": 240011.0}, {"date": "2023-11-06", "close": 218.2, "volume": 132663.0}, {"date": "2023-11-07", "close": 207.03, "volume": 324831.0}, {"date": "2023-11-08", "close": 222.43, "volume": 1023383.0}, {"date": "2023-11-09", "close": 219.5, "volume": 2738318.0}, {"date": "2023-11-10", "close": 223.34, "volume": 494827.0}, {"date": "2023-11-13", "close": 227.37, "volume": 279988.0}, {"date": "2023-11-14", "close": 243.62, "volume": 441495.0}, {"date": "2023-11-15", "close": 242.84, "volume": 236021.0}, {"date": "2023-11-16", "close": 243.73, "volume": 301626.0}, {"date": "2023-11-17", "close": 259.06, "volume": 373609.0}, {"date": "2023-11-20", "close": 259.71, "volume": 244092.0}, {"date": "2023-11-21", "close": 263.14, "volume": 179667.0}, {"date": "2023-11-22", "close": 272.24, "volume": 203183.0}, {"date": "2023-11-24", "close": 273.21, "volume": 160480.0}, {"date": "2023-11-27", "close": 279.72, "volume": 260167.0}, {"date": "2023-11-28", "close": 276.13, "volume": 180064.0}, {"date": "2023-11-29", "close": 275.23, "volume": 163143.0}, {"date": "2023-11-30", "close": 280.56, "volume": 224428.0}, {"date": "2023-12-01", "close": 293.5, "volume": 294356.0}, {"date": "2023-12-04", "close": 294.4, "volume": 219397.0}, {"date": "2023-12-05", "close": 297.16, "volume": 184435.0}, {"date": "2023-12-06", "close": 296.01, "volume": 242224.0}, {"date": "2023-12-07", "close": 298.67, "volume": 149661.0}, {"date": "2023-12-08", "close": 299.32, "volume": 129932.0}, {"date": "2023-12-11", "close": 293.52, "volume": 379586.0}, {"date": "2023-12-12", "close": 287.98, "volume": 274234.0}, {"date": "2023-12-13", "close": 290.77, "volume": 273760.0}, {"date": "2023-12-14", "close": 296.08, "volume": 334072.0}, {"date": "2023-12-15", "close": 315.89, "volume": 1453649.0}, {"date": "2023-12-18", "close": 319.84, "volume": 351190.0}, {"date": "2023-12-19", "close": 345.86, "volume": 302040.0}, {"date": "2023-12-20", "close": 340.42, "volume": 313378.0}, {"date": "2023-12-21", "close": 335.85, "volume": 244181.0}, {"date": "2023-12-22", "close": 339.89, "volume": 172639.0}, {"date": "2023-12-26", "close": 347.53, "volume": 115971.0}, {"date": "2023-12-27", "close": 353.29, "volume": 166361.0}, {"date": "2023-12-28", "close": 347.36, "volume": 140728.0}, {"date": "2023-12-29", "close": 338.92, "volume": 177934.0}, {"date": "2024-01-02", "close": 341.24, "volume": 126008.0}, {"date": "2024-01-03", "close": 341.18, "volume": 197189.0}, {"date": "2024-01-04", "close": 361.66, "volume": 476596.0}, {"date": "2024-01-05", "close": 367.32, "volume": 190278.0}, {"date": "2024-01-08", "close": 365.72, "volume": 146705.0}, {"date": "2024-01-09", "close": 381.95, "volume": 217244.0}, {"date": "2024-01-10", "close": 363.9, "volume": 244426.0}, {"date": "2024-01-11", "close": 362.62, "volume": 139864.0}, {"date": "2024-01-12", "close": 368.0, "volume": 103882.0}, {"date": "2024-01-16", "close": 358.71, "volume": 203766.0}, {"date": "2024-01-17", "close": 377.43, "volume": 200404.0}, {"date": "2024-01-18", "close": 396.53, "volume": 337464.0}, {"date": "2024-01-19", "close": 402.46, "volume": 394259.0}, {"date": "2024-01-22", "close": 406.78, "volume": 221711.0}, {"date": "2024-01-23", "close": 400.93, "volume": 172049.0}, {"date": "2024-01-24", "close": 389.35, "volume": 187743.0}, {"date": "2024-01-25", "close": 378.54, "volume": 231584.0}, {"date": "2024-01-26", "close": 386.05, "volume": 102379.0}, {"date": "2024-01-29", "close": 395.54, "volume": 109648.0}, {"date": "2024-01-30", "close": 403.38, "volume": 149455.0}, {"date": "2024-01-31", "close": 399.24, "volume": 125241.0}, {"date": "2024-02-01", "close": 407.0, "volume": 135572.0}, {"date": "2024-02-02", "close": 403.53, "volume": 110415.0}, {"date": "2024-02-05", "close": 380.27, "volume": 295784.0}, {"date": "2024-02-06", "close": 359.41, "volume": 431843.0}, {"date": "2024-02-07", "close": 361.29, "volume": 246396.0}, {"date": "2024-02-08", "close": 370.91, "volume": 133490.0}, {"date": "2024-02-09", "close": 370.0, "volume": 120528.0}, {"date": "2024-02-12", "close": 372.78, "volume": 132929.0}, {"date": "2024-02-13", "close": 380.22, "volume": 259479.0}, {"date": "2024-02-14", "close": 390.8, "volume": 245668.0}, {"date": "2024-02-15", "close": 378.02, "volume": 304254.0}, {"date": "2024-02-16", "close": 373.58, "volume": 161536.0}, {"date": "2024-02-20", "close": 364.38, "volume": 149291.0}, {"date": "2024-02-21", "close": 374.67, "volume": 137960.0}, {"date": "2024-02-22", "close": 388.07, "volume": 117233.0}, {"date": "2024-02-23", "close": 389.88, "volume": 196546.0}, {"date": "2024-02-26", "close": 442.21, "volume": 502251.0}, {"date": "2024-02-27", "close": 438.65, "volume": 254044.0}, {"date": "2024-02-28", "close": 362.62, "volume": 650301.0}, {"date": "2024-02-29", "close": 377.25, "volume": 410877.0}, {"date": "2024-03-01", "close": 386.02, "volume": 260385.0}, {"date": "2024-03-04", "close": 376.8, "volume": 284032.0}, {"date": "2024-03-05", "close": 372.2, "volume": 240846.0}, {"date": "2024-03-06", "close": 381.05, "volume": 220880.0}, {"date": "2024-03-07", "close": 389.91, "volume": 185737.0}, {"date": "2024-03-08", "close": 376.03, "volume": 220607.0}, {"date": "2024-03-11", "close": 344.11, "volume": 361129.0}, {"date": "2024-03-12", "close": 320.24, "volume": 537299.0}, {"date": "2024-03-13", "close": 313.83, "volume": 644483.0}, {"date": "2024-03-14", "close": 304.07, "volume": 371684.0}, {"date": "2024-03-15", "close": 308.24, "volume": 850324.0}, {"date": "2024-03-18", "close": 305.4, "volume": 305109.0}, {"date": "2024-03-19", "close": 317.96, "volume": 241277.0}, {"date": "2024-03-20", "close": 324.89, "volume": 210139.0}, {"date": "2024-03-21", "close": 326.91, "volume": 220255.0}, {"date": "2024-03-22", "close": 310.87, "volume": 232782.0}, {"date": "2024-03-25", "close": 309.97, "volume": 323848.0}, {"date": "2024-03-26", "close": 314.57, "volume": 339095.0}, {"date": "2024-03-27", "close": 323.02, "volume": 248989.0}, {"date": "2024-03-28", "close": 331.17, "volume": 305382.0}, {"date": "2024-04-01", "close": 325.17, "volume": 147950.0}, {"date": "2024-04-02", "close": 314.36, "volume": 179601.0}, {"date": "2024-04-03", "close": 320.49, "volume": 151676.0}, {"date": "2024-04-04", "close": 311.3, "volume": 205328.0}, {"date": "2024-04-05", "close": 311.23, "volume": 176209.0}, {"date": "2024-04-08", "close": 314.5, "volume": 121476.0}, {"date": "2024-04-09", "close": 322.61, "volume": 180216.0}, {"date": "2024-04-10", "close": 321.42, "volume": 204055.0}, {"date": "2024-04-11", "close": 328.44, "volume": 189643.0}, {"date": "2024-04-12", "close": 327.71, "volume": 167816.0}, {"date": "2024-04-15", "close": 324.8, "volume": 126297.0}, {"date": "2024-04-16", "close": 349.17, "volume": 271256.0}, {"date": "2024-04-17", "close": 342.18, "volume": 205942.0}, {"date": "2024-04-18", "close": 337.21, "volume": 127672.0}, {"date": "2024-04-19", "close": 329.5, "volume": 291963.0}, {"date": "2024-04-22", "close": 333.0, "volume": 193988.0}, {"date": "2024-04-23", "close": 321.71, "volume": 238429.0}, {"date": "2024-04-24", "close": 324.31, "volume": 156212.0}, {"date": "2024-04-25", "close": 341.1, "volume": 296221.0}, {"date": "2024-04-26", "close": 343.9, "volume": 158256.0}, {"date": "2024-04-29", "close": 341.47, "volume": 153156.0}, {"date": "2024-04-30", "close": 327.12, "volume": 198579.0}, {"date": "2024-05-01", "close": 322.48, "volume": 157644.0}, {"date": "2024-05-02", "close": 323.49, "volume": 166188.0}, {"date": "2024-05-03", "close": 332.77, "volume": 189662.0}, {"date": "2024-05-06", "close": 296.64, "volume": 442210.0}, {"date": "2024-05-07", "close": 304.57, "volume": 219145.0}, {"date": "2024-05-08", "close": 300.49, "volume": 237932.0}, {"date": "2024-05-09", "close": 298.77, "volume": 181818.0}, {"date": "2024-05-10", "close": 287.09, "volume": 222583.0}, {"date": "2024-05-13", "close": 290.63, "volume": 145910.0}, {"date": "2024-05-14", "close": 286.45, "volume": 134571.0}, {"date": "2024-05-15", "close": 289.61, "volume": 158225.0}, {"date": "2024-05-16", "close": 289.22, "volume": 124053.0}, {"date": "2024-05-17", "close": 286.49, "volume": 154055.0}, {"date": "2024-05-20", "close": 297.97, "volume": 304802.0}, {"date": "2024-05-21", "close": 304.07, "volume": 219933.0}, {"date": "2024-05-22", "close": 304.52, "volume": 172654.0}, {"date": "2024-05-23", "close": 302.93, "volume": 107491.0}, {"date": "2024-05-24", "close": 307.18, "volume": 111120.0}, {"date": "2024-05-28", "close": 309.73, "volume": 104829.0}, {"date": "2024-05-29", "close": 308.21, "volume": 128265.0}, {"date": "2024-05-30", "close": 313.24, "volume": 94151.0}, {"date": "2024-05-31", "close": 315.41, "volume": 179112.0}, {"date": "2024-06-03", "close": 329.63, "volume": 251207.0}, {"date": "2024-06-04", "close": 298.7, "volume": 272051.0}, {"date": "2024-06-05", "close": 310.61, "volume": 175161.0}, {"date": "2024-06-06", "close": 309.71, "volume": 145425.0}, {"date": "2024-06-07", "close": 307.03, "volume": 121708.0}, {"date": "2024-06-10", "close": 304.15, "volume": 151491.0}, {"date": "2024-06-11", "close": 300.9, "volume": 141279.0}, {"date": "2024-06-12", "close": 298.28, "volume": 135728.0}, {"date": "2024-06-13", "close": 297.65, "volume": 108310.0}, {"date": "2024-06-14", "close": 294.69, "volume": 108185.0}, {"date": "2024-06-17", "close": 293.93, "volume": 137954.0}, {"date": "2024-06-18", "close": 299.0, "volume": 119286.0}, {"date": "2024-06-20", "close": 293.14, "volume": 186622.0}, {"date": "2024-06-21", "close": 286.49, "volume": 778124.0}, {"date": "2024-06-24", "close": 285.69, "volume": 186990.0}, {"date": "2024-06-25", "close": 276.39, "volume": 170042.0}, {"date": "2024-06-26", "close": 281.28, "volume": 166087.0}, {"date": "2024-06-27", "close": 275.64, "volume": 157370.0}, {"date": "2024-06-28", "close": 280.53, "volume": 615621.0}, {"date": "2024-07-01", "close": 328.47, "volume": 650649.0}, {"date": "2024-07-02", "close": 326.25, "volume": 328010.0}, {"date": "2024-07-03", "close": 320.78, "volume": 114854.0}, {"date": "2024-07-05", "close": 303.94, "volume": 211845.0}, {"date": "2024-07-08", "close": 303.94, "volume": 100764.0}, {"date": "2024-07-09", "close": 305.27, "volume": 110615.0}, {"date": "2024-07-10", "close": 302.76, "volume": 100471.0}, {"date": "2024-07-11", "close": 308.82, "volume": 97720.0}, {"date": "2024-07-12", "close": 315.5, "volume": 100681.0}, {"date": "2024-07-15", "close": 319.91, "volume": 156093.0}, {"date": "2024-07-16", "close": 318.71, "volume": 153738.0}, {"date": "2024-07-17", "close": 310.8, "volume": 119477.0}, {"date": "2024-07-18", "close": 309.82, "volume": 86131.0}, {"date": "2024-07-19", "close": 307.34, "volume": 120479.0}, {"date": "2024-07-22", "close": 304.44, "volume": 147069.0}, {"date": "2024-07-23", "close": 304.66, "volume": 128269.0}, {"date": "2024-07-24", "close": 303.34, "volume": 111570.0}, {"date": "2024-07-25", "close": 296.07, "volume": 161458.0}, {"date": "2024-07-26", "close": 300.71, "volume": 154630.0}, {"date": "2024-07-29", "close": 294.22, "volume": 107877.0}, {"date": "2024-07-30", "close": 287.32, "volume": 112328.0}, {"date": "2024-07-31", "close": 295.41, "volume": 264137.0}, {"date": "2024-08-01", "close": 278.55, "volume": 293058.0}, {"date": "2024-08-02", "close": 260.52, "volume": 338911.0}, {"date": "2024-08-05", "close": 250.24, "volume": 448707.0}, {"date": "2024-08-06", "close": 251.03, "volume": 235051.0}, {"date": "2024-08-07", "close": 252.55, "volume": 203797.0}, {"date": "2024-08-08", "close": 256.19, "volume": 205818.0}, {"date": "2024-08-09", "close": 258.63, "volume": 101338.0}, {"date": "2024-08-12", "close": 251.91, "volume": 186669.0}, {"date": "2024-08-13", "close": 255.38, "volume": 165014.0}, {"date": "2024-08-14", "close": 229.49, "volume": 517648.0}, {"date": "2024-08-15", "close": 235.18, "volume": 301658.0}, {"date": "2024-08-16", "close": 240.56, "volume": 234936.0}, {"date": "2024-08-19", "close": 238.44, "volume": 166537.0}, {"date": "2024-08-20", "close": 230.49, "volume": 202285.0}, {"date": "2024-08-21", "close": 234.58, "volume": 235807.0}, {"date": "2024-08-22", "close": 225.82, "volume": 214571.0}, {"date": "2024-08-23", "close": 226.34, "volume": 315261.0}, {"date": "2024-08-26", "close": 222.24, "volume": 182197.0}, {"date": "2024-08-27", "close": 233.19, "volume": 230470.0}, {"date": "2024-08-28", "close": 234.84, "volume": 232456.0}, {"date": "2024-08-29", "close": 239.51, "volume": 193018.0}, {"date": "2024-08-30", "close": 239.15, "volume": 127793.0}, {"date": "2024-09-03", "close": 217.82, "volume": 247213.0}, {"date": "2024-09-04", "close": 214.35, "volume": 197672.0}, {"date": "2024-09-05", "close": 203.51, "volume": 263959.0}, {"date": "2024-09-06", "close": 197.04, "volume": 380860.0}, {"date": "2024-09-09", "close": 192.91, "volume": 215295.0}, {"date": "2024-09-10", "close": 188.5, "volume": 271455.0}, {"date": "2024-09-11", "close": 192.88, "volume": 155397.0}, {"date": "2024-09-12", "close": 201.65, "volume": 364119.0}, {"date": "2024-09-13", "close": 210.71, "volume": 263384.0}, {"date": "2024-09-16", "close": 209.52, "volume": 226877.0}, {"date": "2024-09-17", "close": 205.62, "volume": 171533.0}, {"date": "2024-09-18", "close": 200.33, "volume": 371944.0}, {"date": "2024-09-19", "close": 212.75, "volume": 313013.0}, {"date": "2024-09-20", "close": 211.67, "volume": 773729.0}, {"date": "2024-09-23", "close": 213.0, "volume": 146653.0}, {"date": "2024-09-24", "close": 226.54, "volume": 300220.0}, {"date": "2024-09-25", "close": 221.67, "volume": 151585.0}, {"date": "2024-09-26", "close": 238.21, "volume": 309530.0}, {"date": "2024-09-27", "close": 241.19, "volume": 340639.0}, {"date": "2024-09-30", "close": 236.18, "volume": 234125.0}, {"date": "2024-10-01", "close": 232.44, "volume": 146131.0}, {"date": "2024-10-02", "close": 227.21, "volume": 161716.0}, {"date": "2024-10-03", "close": 225.57, "volume": 90750.0}, {"date": "2024-10-04", "close": 233.4, "volume": 124000.0}, {"date": "2024-10-07", "close": 237.99, "volume": 171502.0}, {"date": "2024-10-08", "close": 220.52, "volume": 242084.0}, {"date": "2024-10-09", "close": 221.06, "volume": 162427.0}, {"date": "2024-10-10", "close": 225.72, "volume": 147596.0}, {"date": "2024-10-11", "close": 224.2, "volume": 130228.0}, {"date": "2024-10-14", "close": 223.8, "volume": 108450.0}, {"date": "2024-10-15", "close": 220.49, "volume": 172207.0}, {"date": "2024-10-16", "close": 223.55, "volume": 167098.0}, {"date": "2024-10-17", "close": 210.99, "volume": 216150.0}, {"date": "2024-10-18", "close": 209.27, "volume": 242533.0}, {"date": "2024-10-21", "close": 206.29, "volume": 120893.0}, {"date": "2024-10-22", "close": 204.84, "volume": 103341.0}, {"date": "2024-10-23", "close": 198.42, "volume": 201342.0}, {"date": "2024-10-24", "close": 203.37, "volume": 182250.0}, {"date": "2024-10-25", "close": 206.01, "volume": 165765.0}, {"date": "2024-10-28", "close": 209.14, "volume": 122707.0}, {"date": "2024-10-29", "close": 209.85, "volume": 95994.0}, {"date": "2024-10-30", "close": 206.91, "volume": 88067.0}, {"date": "2024-10-31", "close": 208.3, "volume": 155985.0}, {"date": "2024-11-01", "close": 202.6, "volume": 280181.0}, {"date": "2024-11-04", "close": 213.39, "volume": 252684.0}, {"date": "2024-11-05", "close": 222.94, "volume": 217050.0}, {"date": "2024-11-06", "close": 241.92, "volume": 351835.0}, {"date": "2024-11-07", "close": 239.02, "volume": 176387.0}, {"date": "2024-11-08", "close": 236.67, "volume": 201718.0}, {"date": "2024-11-11", "close": 239.83, "volume": 209420.0}, {"date": "2024-11-12", "close": 236.46, "volume": 160942.0}, {"date": "2024-11-13", "close": 238.0, "volume": 117777.0}, {"date": "2024-11-14", "close": 235.78, "volume": 130490.0}, {"date": "2024-11-15", "close": 235.17, "volume": 167933.0}, {"date": "2024-11-18", "close": 242.46, "volume": 174463.0}, {"date": "2024-11-19", "close": 241.33, "volume": 164015.0}, {"date": "2024-11-20", "close": 243.36, "volume": 113099.0}, {"date": "2024-11-21", "close": 251.73, "volume": 186991.0}, {"date": "2024-11-22", "close": 245.46, "volume": 168818.0}, {"date": "2024-11-25", "close": 248.72, "volume": 182333.0}, {"date": "2024-11-26", "close": 247.05, "volume": 153540.0}, {"date": "2024-11-27", "close": 250.66, "volume": 163354.0}, {"date": "2024-11-29", "close": 245.57, "volume": 90564.0}, {"date": "2024-12-02", "close": 242.47, "volume": 146940.0}, {"date": "2024-12-03", "close": 242.47, "volume": 120429.0}, {"date": "2024-12-04", "close": 236.2, "volume": 139162.0}, {"date": "2024-12-05", "close": 234.7, "volume": 109539.0}, {"date": "2024-12-06", "close": 224.58, "volume": 171875.0}, {"date": "2024-12-09", "close": 232.24, "volume": 229063.0}, {"date": "2024-12-10", "close": 235.42, "volume": 189870.0}, {"date": "2024-12-11", "close": 228.34, "volume": 169122.0}, {"date": "2024-12-12", "close": 231.6, "volume": 121435.0}, {"date": "2024-12-13", "close": 228.71, "volume": 126985.0}, {"date": "2024-12-16", "close": 218.49, "volume": 185600.0}, {"date": "2024-12-17", "close": 211.73, "volume": 222744.0}, {"date": "2024-12-18", "close": 208.31, "volume": 206964.0}, {"date": "2024-12-19", "close": 204.83, "volume": 186335.0}, {"date": "2024-12-20", "close": 201.26, "volume": 479252.0}, {"date": "2024-12-23", "close": 201.91, "volume": 190266.0}, {"date": "2024-12-24", "close": 199.85, "volume": 102628.0}, {"date": "2024-12-26", "close": 198.84, "volume": 117443.0}, {"date": "2024-12-27", "close": 198.98, "volume": 146796.0}, {"date": "2024-12-30", "close": 201.11, "volume": 155336.0}, {"date": "2024-12-31", "close": 200.12, "volume": 127854.0}, {"date": "2025-01-02", "close": 201.69, "volume": 141556.0}, {"date": "2025-01-03", "close": 196.96, "volume": 248277.0}, {"date": "2025-01-06", "close": 191.24, "volume": 218191.0}, {"date": "2025-01-07", "close": 190.01, "volume": 245887.0}, {"date": "2025-01-08", "close": 187.42, "volume": 174973.0}, {"date": "2025-01-10", "close": 176.67, "volume": 276319.0}, {"date": "2025-01-13", "close": 194.99, "volume": 378429.0}, {"date": "2025-01-14", "close": 192.49, "volume": 321133.0}, {"date": "2025-01-15", "close": 191.3, "volume": 162830.0}, {"date": "2025-01-16", "close": 190.1, "volume": 150803.0}, {"date": "2025-01-17", "close": 192.65, "volume": 116285.0}, {"date": "2025-01-21", "close": 196.42, "volume": 139186.0}, {"date": "2025-01-22", "close": 193.4, "volume": 193814.0}, {"date": "2025-01-23", "close": 199.22, "volume": 203131.0}, {"date": "2025-01-24", "close": 193.84, "volume": 142575.0}, {"date": "2025-01-27", "close": 188.22, "volume": 167030.0}, {"date": "2025-01-28", "close": 184.53, "volume": 118235.0}, {"date": "2025-01-29", "close": 189.0, "volume": 120671.0}, {"date": "2025-01-30", "close": 186.9, "volume": 124457.0}, {"date": "2025-01-31", "close": 183.17, "volume": 149638.0}, {"date": "2025-02-03", "close": 180.28, "volume": 155723.0}, {"date": "2025-02-04", "close": 185.42, "volume": 155089.0}, {"date": "2025-02-05", "close": 185.55, "volume": 166988.0}, {"date": "2025-02-06", "close": 179.7, "volume": 241775.0}, {"date": "2025-02-07", "close": 179.14, "volume": 276005.0}, {"date": "2025-02-10", "close": 183.47, "volume": 269517.0}, {"date": "2025-02-11", "close": 185.64, "volume": 125084.0}, {"date": "2025-02-12", "close": 179.55, "volume": 165693.0}, {"date": "2025-02-13", "close": 184.51, "volume": 145513.0}, {"date": "2025-02-14", "close": 168.06, "volume": 432001.0}, {"date": "2025-02-18", "close": 170.27, "volume": 269287.0}, {"date": "2025-02-19", "close": 162.44, "volume": 284264.0}, {"date": "2025-02-20", "close": 161.16, "volume": 274890.0}, {"date": "2025-02-21", "close": 153.7, "volume": 289377.0}, {"date": "2025-02-24", "close": 156.61, "volume": 340188.0}, {"date": "2025-02-25", "close": 150.78, "volume": 366906.0}, {"date": "2025-02-26", "close": 149.24, "volume": 335480.0}, {"date": "2025-02-27", "close": 148.56, "volume": 414366.0}, {"date": "2025-02-28", "close": 137.52, "volume": 966909.0}, {"date": "2025-03-03", "close": 131.58, "volume": 622679.0}, {"date": "2025-03-04", "close": 132.32, "volume": 499352.0}, {"date": "2025-03-05", "close": 132.96, "volume": 486946.0}, {"date": "2025-03-06", "close": 133.96, "volume": 285949.0}, {"date": "2025-03-07", "close": 132.79, "volume": 265459.0}, {"date": "2025-03-10", "close": 136.56, "volume": 384287.0}, {"date": "2025-03-11", "close": 141.59, "volume": 354448.0}, {"date": "2025-03-12", "close": 129.95, "volume": 370802.0}, {"date": "2025-03-13", "close": 132.16, "volume": 232641.0}, {"date": "2025-03-14", "close": 131.4, "volume": 323272.0}, {"date": "2025-03-17", "close": 126.74, "volume": 330471.0}, {"date": "2025-03-18", "close": 129.96, "volume": 292436.0}, {"date": "2025-03-19", "close": 126.83, "volume": 292875.0}, {"date": "2025-03-20", "close": 125.01, "volume": 300345.0}, {"date": "2025-03-21", "close": 125.06, "volume": 998890.0}, {"date": "2025-03-24", "close": 129.45, "volume": 247444.0}, {"date": "2025-03-25", "close": 130.18, "volume": 314800.0}, {"date": "2025-03-26", "close": 130.08, "volume": 203781.0}, {"date": "2025-03-27", "close": 132.08, "volume": 223201.0}, {"date": "2025-03-28", "close": 126.49, "volume": 219114.0}, {"date": "2025-03-31", "close": 125.25, "volume": 245944.0}, {"date": "2025-04-01", "close": 128.15, "volume": 236554.0}, {"date": "2025-04-02", "close": 124.81, "volume": 242726.0}, {"date": "2025-04-03", "close": 115.77, "volume": 435665.0}, {"date": "2025-04-04", "close": 108.52, "volume": 577155.0}, {"date": "2025-04-07", "close": 109.54, "volume": 450066.0}, {"date": "2025-04-08", "close": 112.12, "volume": 531561.0}, {"date": "2025-04-09", "close": 116.31, "volume": 607644.0}, {"date": "2025-04-10", "close": 110.52, "volume": 335087.0}, {"date": "2025-04-11", "close": 118.67, "volume": 372809.0}, {"date": "2025-04-14", "close": 115.91, "volume": 279409.0}, {"date": "2025-04-15", "close": 118.01, "volume": 285160.0}, {"date": "2025-04-16", "close": 118.48, "volume": 290708.0}, {"date": "2025-04-17", "close": 124.22, "volume": 318195.0}, {"date": "2025-04-21", "close": 121.2, "volume": 318050.0}, {"date": "2025-04-22", "close": 124.35, "volume": 259100.0}, {"date": "2025-04-23", "close": 124.45, "volume": 371388.0}, {"date": "2025-04-24", "close": 129.39, "volume": 228090.0}, {"date": "2025-04-25", "close": 126.2, "volume": 165973.0}, {"date": "2025-04-28", "close": 124.54, "volume": 207978.0}, {"date": "2025-04-29", "close": 123.03, "volume": 311337.0}, {"date": "2025-04-30", "close": 121.35, "volume": 273070.0}, {"date": "2025-05-01", "close": 121.21, "volume": 298804.0}, {"date": "2025-05-02", "close": 126.69, "volume": 196905.0}, {"date": "2025-05-05", "close": 128.38, "volume": 149082.0}, {"date": "2025-05-06", "close": 128.68, "volume": 179140.0}, {"date": "2025-05-07", "close": 125.83, "volume": 286083.0}, {"date": "2025-05-08", "close": 123.97, "volume": 415348.0}, {"date": "2025-05-09", "close": 113.43, "volume": 717510.0}, {"date": "2025-05-12", "close": 119.01, "volume": 456728.0}, {"date": "2025-05-13", "close": 127.67, "volume": 371271.0}, {"date": "2025-05-14", "close": 122.13, "volume": 323809.0}, {"date": "2025-05-15", "close": 121.49, "volume": 340771.0}, {"date": "2025-05-16", "close": 125.41, "volume": 222989.0}, {"date": "2025-05-19", "close": 123.03, "volume": 210563.0}, {"date": "2025-05-20", "close": 123.16, "volume": 151006.0}, {"date": "2025-05-21", "close": 121.37, "volume": 189408.0}, {"date": "2025-05-22", "close": 115.06, "volume": 348461.0}, {"date": "2025-05-23", "close": 115.96, "volume": 282655.0}, {"date": "2025-05-27", "close": 120.37, "volume": 296671.0}, {"date": "2025-05-28", "close": 115.55, "volume": 227077.0}, {"date": "2025-05-29", "close": 115.64, "volume": 220084.0}, {"date": "2025-05-30", "close": 112.04, "volume": 283583.0}, {"date": "2025-06-02", "close": 110.21, "volume": 394601.0}, {"date": "2025-06-03", "close": 111.51, "volume": 350022.0}, {"date": "2025-06-04", "close": 111.13, "volume": 347456.0}, {"date": "2025-06-05", "close": 107.64, "volume": 261580.0}, {"date": "2025-06-06", "close": 110.58, "volume": 218473.0}, {"date": "2025-06-09", "close": 112.16, "volume": 261703.0}, {"date": "2025-06-10", "close": 111.78, "volume": 219022.0}, {"date": "2025-06-11", "close": 111.32, "volume": 220073.0}, {"date": "2025-06-12", "close": 110.3, "volume": 170822.0}, {"date": "2025-06-13", "close": 112.62, "volume": 229749.0}, {"date": "2025-06-16", "close": 113.09, "volume": 226388.0}, {"date": "2025-06-17", "close": 112.97, "volume": 220616.0}, {"date": "2025-06-18", "close": 115.71, "volume": 171036.0}, {"date": "2025-06-20", "close": 107.01, "volume": 614770.0}, {"date": "2025-06-23", "close": 106.02, "volume": 350629.0}, {"date": "2025-06-24", "close": 104.34, "volume": 260508.0}, {"date": "2025-06-25", "close": 99.46, "volume": 551009.0}, {"date": "2025-06-26", "close": 99.77, "volume": 332886.0}, {"date": "2025-06-27", "close": 104.88, "volume": 721951.0}, {"date": "2025-06-30", "close": 112.48, "volume": 696608.0}, {"date": "2025-07-01", "close": 104.99, "volume": 495541.0}, {"date": "2025-07-02", "close": 118.79, "volume": 817378.0}, {"date": "2025-07-03", "close": 116.64, "volume": 354545.0}, {"date": "2025-07-07", "close": 112.34, "volume": 430500.0}, {"date": "2025-07-08", "close": 112.28, "volume": 369690.0}, {"date": "2025-07-09", "close": 109.21, "volume": 344751.0}, {"date": "2025-07-10", "close": 117.49, "volume": 436780.0}, {"date": "2025-07-11", "close": 122.59, "volume": 434163.0}, {"date": "2025-07-14", "close": 117.09, "volume": 521233.0}, {"date": "2025-07-15", "close": 115.59, "volume": 269175.0}, {"date": "2025-07-16", "close": 113.89, "volume": 272892.0}, {"date": "2025-07-17", "close": 122.75, "volume": 383218.0}, {"date": "2025-07-18", "close": 124.27, "volume": 346272.0}, {"date": "2025-07-21", "close": 126.07, "volume": 363414.0}, {"date": "2025-07-22", "close": 141.35, "volume": 894247.0}, {"date": "2025-07-23", "close": 136.58, "volume": 471199.0}, {"date": "2025-07-24", "close": 138.09, "volume": 330116.0}, {"date": "2025-07-25", "close": 134.31, "volume": 272100.0}, {"date": "2025-07-28", "close": 125.78, "volume": 560607.0}, {"date": "2025-07-29", "close": 126.07, "volume": 237317.0}, {"date": "2025-07-30", "close": 119.29, "volume": 302643.0}, {"date": "2025-07-31", "close": 118.07, "volume": 344290.0}, {"date": "2025-08-01", "close": 115.08, "volume": 327861.0}, {"date": "2025-08-04", "close": 118.62, "volume": 254909.0}, {"date": "2025-08-05", "close": 125.09, "volume": 313360.0}, {"date": "2025-08-06", "close": 123.27, "volume": 225894.0}, {"date": "2025-08-07", "close": 129.45, "volume": 469971.0}, {"date": "2025-08-08", "close": 149.91, "volume": 918841.0}, {"date": "2025-08-11", "close": 156.14, "volume": 817667.0}, {"date": "2025-08-12", "close": 163.8, "volume": 590298.0}, {"date": "2025-08-13", "close": 166.52, "volume": 549701.0}, {"date": "2025-08-14", "close": 159.76, "volume": 407611.0}, {"date": "2025-08-15", "close": 146.71, "volume": 729247.0}, {"date": "2025-08-18", "close": 141.12, "volume": 385249.0}, {"date": "2025-08-19", "close": 136.75, "volume": 628250.0}, {"date": "2025-08-20", "close": 139.41, "volume": 495307.0}, {"date": "2025-08-21", "close": 138.14, "volume": 233630.0}, {"date": "2025-08-22", "close": 141.43, "volume": 331498.0}, {"date": "2025-08-25", "close": 144.58, "volume": 417821.0}, {"date": "2025-08-26", "close": 144.94, "volume": 247374.0}, {"date": "2025-08-27", "close": 145.62, "volume": 193562.0}, {"date": "2025-08-28", "close": 145.88, "volume": 269965.0}, {"date": "2025-08-29", "close": 149.19, "volume": 231447.0}, {"date": "2025-09-02", "close": 140.3, "volume": 351116.0}, {"date": "2025-09-03", "close": 138.4, "volume": 324688.0}, {"date": "2025-09-04", "close": 135.9, "volume": 349714.0}, {"date": "2025-09-05", "close": 146.35, "volume": 292840.0}, {"date": "2025-09-08", "close": 140.86, "volume": 200952.0}, {"date": "2025-09-09", "close": 138.72, "volume": 298962.0}, {"date": "2025-09-10", "close": 141.93, "volume": 232622.0}, {"date": "2025-09-11", "close": 142.12, "volume": 169642.0}, {"date": "2025-09-12", "close": 142.9, "volume": 243477.0}, {"date": "2025-09-15", "close": 155.26, "volume": 512480.0}, {"date": "2025-09-16", "close": 157.73, "volume": 260364.0}, {"date": "2025-09-17", "close": 159.02, "volume": 283676.0}, {"date": "2025-09-18", "close": 164.39, "volume": 386355.0}, {"date": "2025-09-19", "close": 166.1, "volume": 581654.0}, {"date": "2025-09-22", "close": 161.85, "volume": 299161.0}, {"date": "2025-09-23", "close": 163.24, "volume": 267940.0}, {"date": "2025-09-24", "close": 165.67, "volume": 239041.0}, {"date": "2025-09-25", "close": 163.98, "volume": 324180.0}, {"date": "2025-09-26", "close": 162.65, "volume": 190210.0}, {"date": "2025-09-29", "close": 166.31, "volume": 225210.0}, {"date": "2025-09-30", "close": 164.09, "volume": 257519.0}, {"date": "2025-10-01", "close": 173.76, "volume": 354485.0}, {"date": "2025-10-02", "close": 167.82, "volume": 358592.0}, {"date": "2025-10-03", "close": 169.6, "volume": 370901.0}, {"date": "2025-10-06", "close": 169.44, "volume": 403731.0}, {"date": "2025-10-07", "close": 164.62, "volume": 428107.0}, {"date": "2025-10-08", "close": 169.75, "volume": 188396.0}, {"date": "2025-10-09", "close": 167.44, "volume": 152873.0}, {"date": "2025-10-10", "close": 160.02, "volume": 250745.0}, {"date": "2025-10-13", "close": 167.71, "volume": 184279.0}, {"date": "2025-10-14", "close": 164.29, "volume": 165266.0}, {"date": "2025-10-15", "close": 153.26, "volume": 458365.0}, {"date": "2025-10-16", "close": 154.62, "volume": 299417.0}, {"date": "2025-10-17", "close": 153.49, "volume": 262023.0}, {"date": "2025-10-20", "close": 161.03, "volume": 207262.0}, {"date": "2025-10-21", "close": 158.3, "volume": 250880.0}, {"date": "2025-10-22", "close": 153.02, "volume": 253123.0}, {"date": "2025-10-23", "close": 156.11, "volume": 217301.0}, {"date": "2025-10-24", "close": 164.31, "volume": 268190.0}, {"date": "2025-10-27", "close": 164.46, "volume": 155915.0}, {"date": "2025-10-28", "close": 164.81, "volume": 193327.0}, {"date": "2025-10-29", "close": 165.99, "volume": 261885.0}, {"date": "2025-10-30", "close": 161.14, "volume": 261336.0}, {"date": "2025-10-31", "close": 173.26, "volume": 312020.0}, {"date": "2025-11-03", "close": 181.77, "volume": 564962.0}, {"date": "2025-11-04", "close": 170.82, "volume": 564458.0}, {"date": "2025-11-05", "close": 173.99, "volume": 176446.0}, {"date": "2025-11-06", "close": 171.12, "volume": 640185.0}, {"date": "2025-11-07", "close": 169.33, "volume": 191467.0}, {"date": "2025-11-10", "close": 165.3, "volume": 333386.0}, {"date": "2025-11-11", "close": 165.8, "volume": 293322.0}, {"date": "2025-11-12", "close": 169.92, "volume": 214838.0}, {"date": "2025-11-13", "close": 159.44, "volume": 255801.0}, {"date": "2025-11-14", "close": 158.55, "volume": 196697.0}, {"date": "2025-11-17", "close": 159.51, "volume": 220846.0}, {"date": "2025-11-18", "close": 161.48, "volume": 146097.0}, {"date": "2025-11-19", "close": 160.16, "volume": 182771.0}, {"date": "2025-11-20", "close": 154.53, "volume": 430225.0}, {"date": "2025-11-21", "close": 157.06, "volume": 312195.0}, {"date": "2025-11-24", "close": 153.35, "volume": 173892.0}, {"date": "2025-11-25", "close": 158.78, "volume": 249224.0}, {"date": "2025-11-26", "close": 160.55, "volume": 365366.0}, {"date": "2025-11-28", "close": 159.21, "volume": 159953.0}, {"date": "2025-12-01", "close": 153.84, "volume": 205771.0}, {"date": "2025-12-02", "close": 162.0, "volume": 271369.0}, {"date": "2025-12-03", "close": 180.79, "volume": 484114.0}, {"date": "2025-12-04", "close": 184.51, "volume": 259409.0}, {"date": "2025-12-05", "close": 179.06, "volume": 242691.0}, {"date": "2025-12-08", "close": 174.3, "volume": 221924.0}, {"date": "2025-12-09", "close": 178.86, "volume": 162464.0}, {"date": "2025-12-10", "close": 178.95, "volume": 228647.0}, {"date": "2025-12-11", "close": 189.93, "volume": 345103.0}, {"date": "2025-12-12", "close": 185.03, "volume": 220885.0}, {"date": "2025-12-15", "close": 191.5, "volume": 348746.0}, {"date": "2025-12-16", "close": 186.65, "volume": 234202.0}, {"date": "2025-12-17", "close": 198.25, "volume": 499108.0}, {"date": "2025-12-18", "close": 206.36, "volume": 459259.0}, {"date": "2025-12-19", "close": 208.06, "volume": 522986.0}, {"date": "2025-12-22", "close": 205.06, "volume": 151604.0}, {"date": "2025-12-23", "close": 208.74, "volume": 182535.0}, {"date": "2025-12-24", "close": 207.89, "volume": 73782.0}, {"date": "2025-12-26", "close": 205.14, "volume": 150833.0}, {"date": "2025-12-29", "close": 205.4, "volume": 111481.0}, {"date": "2025-12-30", "close": 202.11, "volume": 118482.0}, {"date": "2025-12-31", "close": 199.88, "volume": 188099.0}, {"date": "2026-01-02", "close": 203.06, "volume": 149674.0}, {"date": "2026-01-05", "close": 201.82, "volume": 260372.0}, {"date": "2026-01-06", "close": 211.55, "volume": 218926.0}, {"date": "2026-01-07", "close": 222.22, "volume": 401205.0}, {"date": "2026-01-08", "close": 230.91, "volume": 319276.0}, {"date": "2026-01-09", "close": 242.32, "volume": 467529.0}, {"date": "2026-01-12", "close": 246.09, "volume": 228131.0}, {"date": "2026-01-13", "close": 240.52, "volume": 319053.0}, {"date": "2026-01-14", "close": 249.63, "volume": 280136.0}, {"date": "2026-01-15", "close": 249.65, "volume": 218809.0}, {"date": "2026-01-16", "close": 240.82, "volume": 182348.0}, {"date": "2026-01-20", "close": 232.87, "volume": 384785.0}, {"date": "2026-01-21", "close": 234.89, "volume": 251627.0}, {"date": "2026-01-22", "close": 235.0, "volume": 206388.0}, {"date": "2026-01-23", "close": 231.15, "volume": 184033.0}, {"date": "2026-01-26", "close": 213.88, "volume": 402673.0}, {"date": "2026-01-27", "close": 221.33, "volume": 206201.0}, {"date": "2026-01-28", "close": 215.74, "volume": 197314.0}, {"date": "2026-01-29", "close": 221.06, "volume": 264680.0}, {"date": "2026-01-30", "close": 209.8, "volume": 424162.0}, {"date": "2026-02-02", "close": 202.46, "volume": 276842.0}, {"date": "2026-02-03", "close": 210.89, "volume": 211755.0}, {"date": "2026-02-04", "close": 208.76, "volume": 192197.0}, {"date": "2026-02-05", "close": 201.76, "volume": 207982.0}, {"date": "2026-02-06", "close": 206.32, "volume": 194400.0}, {"date": "2026-02-09", "close": 203.46, "volume": 233499.0}, {"date": "2026-02-10", "close": 189.95, "volume": 486887.0}, {"date": "2026-02-11", "close": 190.91, "volume": 480253.0}, {"date": "2026-02-12", "close": 187.79, "volume": 244679.0}, {"date": "2026-02-13", "close": 185.52, "volume": 170804.0}, {"date": "2026-02-17", "close": 181.41, "volume": 194295.0}, {"date": "2026-02-18", "close": 180.79, "volume": 232584.0}, {"date": "2026-02-19", "close": 176.73, "volume": 276202.0}, {"date": "2026-02-20", "close": 175.6, "volume": 238240.0}, {"date": "2026-02-23", "close": 176.79, "volume": 171487.0}, {"date": "2026-02-24", "close": 180.63, "volume": 367616.0}, {"date": "2026-02-25", "close": 175.48, "volume": 273949.0}, {"date": "2026-02-26", "close": 168.05, "volume": 567587.0}, {"date": "2026-02-27", "close": 162.65, "volume": 600855.0}, {"date": "2026-03-02", "close": 165.18, "volume": 386767.0}, {"date": "2026-03-03", "close": 173.45, "volume": 386956.0}, {"date": "2026-03-04", "close": 182.69, "volume": 394991.0}, {"date": "2026-03-05", "close": 169.05, "volume": 346058.0}, {"date": "2026-03-06", "close": 168.6, "volume": 218697.0}, {"date": "2026-03-09", "close": 175.18, "volume": 304387.0}, {"date": "2026-03-10", "close": 180.8, "volume": 294736.0}, {"date": "2026-03-11", "close": 187.55, "volume": 248197.0}, {"date": "2026-03-12", "close": 189.48, "volume": 435177.0}, {"date": "2026-03-13", "close": 187.86, "volume": 232505.0}, {"date": "2026-03-16", "close": 187.25, "volume": 164289.0}, {"date": "2026-03-17", "close": 190.87, "volume": 245555.0}, {"date": "2026-03-18", "close": 196.08, "volume": 198544.0}, {"date": "2026-03-19", "close": 198.92, "volume": 356094.0}, {"date": "2026-03-20", "close": 193.69, "volume": 391123.0}, {"date": "2026-03-23", "close": 200.63, "volume": 456591.0}, {"date": "2026-03-24", "close": 217.97, "volume": 553859.0}, {"date": "2026-03-25", "close": 217.53, "volume": 266521.0}, {"date": "2026-03-26", "close": 215.92, "volume": 283412.0}, {"date": "2026-03-27", "close": 223.26, "volume": 255050.0}, {"date": "2026-03-30", "close": 214.24, "volume": 378506.0}, {"date": "2026-03-31", "close": 205.27, "volume": 309961.0}, {"date": "2026-04-01", "close": 198.33, "volume": 274908.0}, {"date": "2026-04-02", "close": 209.31, "volume": 206421.0}, {"date": "2026-04-06", "close": 208.14, "volume": 135717.0}, {"date": "2026-04-07", "close": 203.74, "volume": 214469.0}, {"date": "2026-04-08", "close": 199.24, "volume": 372062.0}, {"date": "2026-04-09", "close": 185.2, "volume": 366884.0}, {"date": "2026-04-10", "close": 192.52, "volume": 165330.0}, {"date": "2026-04-13", "close": 194.09, "volume": 178322.0}, {"date": "2026-04-14", "close": 186.86, "volume": 203403.0}, {"date": "2026-04-15", "close": 193.55, "volume": 249166.0}, {"date": "2026-04-16", "close": 189.56, "volume": 243413.0}, {"date": "2026-04-17", "close": 191.7, "volume": 214031.0}, {"date": "2026-04-20", "close": 195.03, "volume": 256816.0}, {"date": "2026-04-21", "close": 206.77, "volume": 380763.0}, {"date": "2026-04-22", "close": 208.63, "volume": 223458.0}, {"date": "2026-04-23", "close": 198.91, "volume": 200339.0}, {"date": "2026-04-24", "close": 187.23, "volume": 292375.0}, {"date": "2026-04-27", "close": 194.94, "volume": 175574.0}, {"date": "2026-04-28", "close": 195.39, "volume": 135665.0}, {"date": "2026-04-29", "close": 190.04, "volume": 246565.0}, {"date": "2026-04-30", "close": 186.45, "volume": 226821.0}, {"date": "2026-05-01", "close": 182.37, "volume": 234987.0}, {"date": "2026-05-04", "close": 184.87, "volume": 219440.0}, {"date": "2026-05-05", "close": 188.52, "volume": 198713.0}, {"date": "2026-05-06", "close": 197.16, "volume": 259838.0}, {"date": "2026-05-07", "close": 193.43, "volume": 183037.0}, {"date": "2026-05-08", "close": 184.11, "volume": 350306.0}, {"date": "2026-05-11", "close": 187.39, "volume": 247250.0}, {"date": "2026-05-12", "close": 188.03, "volume": 251763.0}, {"date": "2026-05-13", "close": 179.44, "volume": 341656.0}, {"date": "2026-05-14", "close": 181.93, "volume": 248907.0}, {"date": "2026-05-15", "close": 179.69, "volume": 336386.0}, {"date": "2026-05-18", "close": 182.3, "volume": 421272.0}, {"date": "2026-05-19", "close": 176.58, "volume": 186109.0}, {"date": "2026-05-20", "close": 174.6, "volume": 170458.0}, {"date": "2026-05-21", "close": 172.24, "volume": 203287.0}, {"date": "2026-05-22", "close": 175.3, "volume": 184234.0}, {"date": "2026-05-26", "close": 192.83, "volume": 384496.0}, {"date": "2026-05-27", "close": 200.9, "volume": 407713.0}, {"date": "2026-05-28", "close": 213.72, "volume": 306289.0}, {"date": "2026-05-29", "close": 198.97, "volume": 455143.0}, {"date": "2026-06-01", "close": 215.37, "volume": 332704.0}, {"date": "2026-06-02", "close": 217.9, "volume": 245695.0}, {"date": "2026-06-03", "close": 212.78, "volume": 248095.0}, {"date": "2026-06-04", "close": 215.21, "volume": 195632.0}, {"date": "2026-06-05", "close": 202.38, "volume": 262666.0}, {"date": "2026-06-08", "close": 202.19, "volume": 229015.0}, {"date": "2026-06-09", "close": 193.58, "volume": 218664.0}, {"date": "2026-06-10", "close": 194.29, "volume": 186731.0}, {"date": "2026-06-11", "close": 189.13, "volume": 297532.0}, {"date": "2026-06-12", "close": 200.82, "volume": 286755.0}, {"date": "2026-06-15", "close": 190.29, "volume": 210928.0}, {"date": "2026-06-16", "close": 187.8, "volume": 156635.0}, {"date": "2026-06-17", "close": 193.37, "volume": 259919.0}, {"date": "2026-06-18", "close": 185.77, "volume": 339169.0}, {"date": "2026-06-22", "close": 175.09, "volume": 367061.0}, {"date": "2026-06-23", "close": 166.68, "volume": 319362.0}, {"date": "2026-06-24", "close": 163.39, "volume": 319418.0}, {"date": "2026-06-25", "close": 168.18, "volume": 170175.0}, {"date": "2026-06-26", "close": 165.25, "volume": 251115.0}, {"date": "2026-06-29", "close": 164.26, "volume": 160719.0}, {"date": "2026-06-30", "close": 164.94, "volume": 179316.0}, {"date": "2026-07-01", "close": 157.4, "volume": 255440.0}, {"date": "2026-07-02", "close": 160.0, "volume": 203945.0}, {"date": "2026-07-06", "close": 157.54, "volume": 234297.0}, {"date": "2026-07-07", "close": 152.03, "volume": 296865.0}, {"date": "2026-07-08", "close": 150.96, "volume": 249670.0}, {"date": "2026-07-09", "close": 149.97, "volume": 200794.0}, {"date": "2026-07-10", "close": 146.69, "volume": 343131.0}, {"date": "2026-07-13", "close": 148.7, "volume": 245319.0}, {"date": "2026-07-14", "close": 153.94, "volume": 219082.0}, {"date": "2026-07-15", "close": 152.57, "volume": 199096.0}, {"date": "2026-07-16", "close": 145.22, "volume": 185652.0}, {"date": "2026-07-17", "close": 143.8, "volume": 191468.0}, {"date": "2026-07-20", "close": 143.76, "volume": 242892.0}, {"date": "2026-07-21", "close": 142.04, "volume": 202527.0}, {"date": "2026-07-22", "close": 146.27, "volume": 203053.0}, {"date": "2026-07-23", "close": 143.21, "volume": 236678.0}, {"date": "2026-07-24", "close": 142.94, "volume": 304453.0}, {"date": "2026-07-27", "close": 145.54, "volume": 609102.0}, {"date": "2026-07-28", "close": 145.07, "volume": 302691.0}, {"date": "2026-07-29", "close": 139.16, "volume": 327137.0}, {"date": "2026-07-30", "close": 143.81, "volume": 206294.0}, {"date": "2026-07-31", "close": 137.16, "volume": 389766.0}, {"date": "2026-08-03", "close": 138.4, "volume": 421764.0}, {"date": "2026-08-04", "close": 140.59, "volume": 322449.0}, {"date": "2026-08-05", "close": 146.12, "volume": 361656.0}, {"date": "2026-08-06", "close": 152.12, "volume": 412474.0}, {"date": "2026-08-07", "close": 151.95, "volume": 301564.0}, {"date": "2026-08-10", "close": 153.81, "volume": 241735.0}, {"date": "2026-08-11", "close": 153.8, "volume": 207526.0}, {"date": "2026-08-12", "close": 159.52, "volume": 319420.0}, {"date": "2026-08-13", "close": 155.6, "volume": 334089.0}, {"date": "2026-08-14", "close": 166.05, "volume": 254727.0}, {"date": "2026-08-17", "close": 169.01, "volume": 447251.0}, {"date": "2026-08-18", "close": 169.44, "volume": 342460.0}, {"date": "2026-08-19", "close": 194.42, "volume": 552718.0}, {"date": "2026-08-20", "close": 194.3, "volume": 513887.0}, {"date": "2026-08-21", "close": 210.01, "volume": 519475.0}, {"date": "2026-08-24", "close": 209.93, "volume": 464296.0}, {"date": "2026-08-25", "close": 215.63, "volume": 312607.0}, {"date": "2026-08-26", "close": 217.92, "volume": 349737.0}, {"date": "2026-08-27", "close": 227.38, "volume": 369521.0}, {"date": "2026-08-28", "close": 226.23, "volume": 326507.0}, {"date": "2026-08-31", "close": 235.7, "volume": 420851.0}, {"date": "2026-09-01", "close": 233.41, "volume": 346017.0}, {"date": "2026-09-02", "close": 233.29, "volume": 315969.0}, {"date": "2026-09-03", "close": 217.18, "volume": 343765.0}, {"date": "2026-09-04", "close": 225.41, "volume": 252876.0}, {"date": "2026-09-08", "close": 223.74, "volume": 263196.0}, {"date": "2026-09-09", "close": 226.94, "volume": 269515.0}, {"date": "2026-09-10", "close": 217.73, "volume": 193223.0}, {"date": "2026-09-11", "close": 209.41, "volume": 414663.0}, {"date": "2026-09-14", "close": 197.85, "volume": 379448.0}, {"date": "2026-09-15", "close": 188.62, "volume": 446221.0}, {"date": "2026-09-16", "close": 189.49, "volume": 340468.0}, {"date": "2026-09-17", "close": 184.73, "volume": 222451.0}, {"date": "2026-09-18", "close": 174.22, "volume": 635087.0}, {"date": "2026-09-21", "close": 175.49, "volume": 250449.0}, {"date": "2026-09-22", "close": 188.57, "volume": 334403.0}, {"date": "2026-09-23", "close": 180.4, "volume": 203650.0}], "refreshing": true}