{"ticker": "KALU", "overview": {"cik": "811596", "ticker": "KALU", "name": "KAISER ALUMINUM CORP", "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "sic": "3350", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-429090", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427927", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420533", "price_sensitive": true}, {"form": "3", "date": "2026-10-02", "title": "Initial insider holdings", "accession": "0001193125-26-412611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354093", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001508", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314580", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312472", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000838", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302091", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260114", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260101", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260063", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260058", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260055", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260047", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259941", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259940", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257628", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257524", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-241980", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002386", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201607", "price_sensitive": false}]}, "description": "KAISER ALUMINUM CORP trades as KALU on the NASDAQ and is registered in the United States, classified under Rolling Drawing & Extruding of Nonferrous Metals (SIC 3350). Privy Trades holds 791 insider filings for the company, from January 2007 to April 2026. Across those, 29 insiders disclosed 26 open-market purchases totalling $1.42M against 319 sales totalling $447.93M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 1420905.6975, "sell_n": 319, "sell_sum": 447931218.4006, "net": -446510312.7031, "insiders": 29, "first_date": "2007-01-30", "last_date": "2026-04-29"}, "metrics": {"ticker": "KALU", "has_prices": true, "as_of": "2026-08-07", "last": 184.75, "prev_close": 170.98, "change": 13.77000000000001, "change_pct": 0.08053573517370459, "session_volume": 373202.0, "vwap_5": 175.69309657903057, "vwap_20": 165.66629713270282, "vwap_60": 175.1400329629836, "vwap_250": 137.008200120405, "high_52w": 195.63, "low_52w": 89.62, "avg_volume_20": 276757.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001117", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP moves to a 9.52% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0002100121-26-001117-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0002100119-26-001508", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP takes a 5.1% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0002100119-26-001508-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000354204-26-000838", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.7% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000838-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001193125-26-259940", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "David A. Foster", "who_key": "Foster David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526259940/0001193125-26-259940-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-259941", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Glenda J. Minor", "who_key": "MINOR GLENDA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59663.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526259941/0001193125-26-259941-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-260047", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Richard P. Grimley", "who_key": "Grimley Richard P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526260047/0001193125-26-260047-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-260055", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "James Donald Hoffman", "who_key": "HOFFMAN JAMES DONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104900.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526260055/0001193125-26-260055-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-260058", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Brett Wilcox", "who_key": "Wilcox Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58416.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526260058/0001193125-26-260058-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-260063", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Donald J. Stebbins", "who_key": "STEBBINS DONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 112381.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526260063/0001193125-26-260063-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-260101", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kimberly Thompson Glas", "who_key": "Glas Kimberly Thompson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526260101/0001193125-26-260101-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "0001193125-26-260114", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "michael c arnold", "who_key": "arnold michael c", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526260114/0001193125-26-260114-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218448}, {"id": "13DG-0000905148-26-002386", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP moves to a 4.4% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0000905148-26-002386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000093751-26-000253", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP takes a 8.2% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0000093751-26-000253-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "0001193125-26-201545", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Keith Harvey", "who_key": "Harvey Keith", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 524757.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KALU's CEO lightens up \u2014 $525K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526201545/0001193125-26-201545-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "0001193125-26-201607", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Richard P. Grimley", "who_key": "Grimley Richard P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 261396.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "A director trims KALU: $261K", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526201607/0001193125-26-201607-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002100121-26-000538", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP crosses 5% of KALU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0002100121-26-000538-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "0001193125-26-191901", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Neal E. West", "who_key": "West Neal E", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 866450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CFO sells $866K of KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191901/0001193125-26-191901-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271728}, {"id": "0001193125-26-191900", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Keith Harvey", "who_key": "Harvey Keith", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8229405.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The CEO takes $8.2M off the table in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191900/0001193125-26-191900-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "0001193125-26-191902", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Iulian Gheorghe", "who_key": "Gheorghe Iulian", "role": "SVP - Adv Eng & Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30488.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider trims $30K of KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191902/0001193125-26-191902-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "0001193125-26-191904", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "John Malcolm Donnan", "who_key": "DONNAN JOHN MALCOLM", "role": "EVP, CAO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 488806.7145, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Someone inside KALU is selling \u2014 $489K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191904/0001193125-26-191904-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "0001193125-26-191905", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Brett Wilcox", "who_key": "Wilcox Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2616600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Big sell in KALU \u2014 A board member offloads $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191905/0001193125-26-191905-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "13DG-0002012383-26-001497", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KALU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001497-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000102909-26-001657", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP adjusts its stake in KALU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0000102909-26-001657-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001193125-26-098631", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "John Malcolm Donnan", "who_key": "DONNAN JOHN MALCOLM", "role": "EVP, CAO and GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 643042.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098631/0001193125-26-098631-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}, {"id": "0001193125-26-098635", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Neal E. West", "who_key": "West Neal E", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 686457.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CFO files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098635/0001193125-26-098635-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}, {"id": "0001193125-26-098637", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Vijai Narayan", "who_key": "Narayan Vijai", "role": "VP, Corp Ctrl & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72861.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098637/0001193125-26-098637-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}, {"id": "0001193125-26-098636", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Hugh J. Barger III", "who_key": "Barger Hugh J. III", "role": "EVP - Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098636/0001193125-26-098636-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}, {"id": "0001193125-26-098638", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Iulian Gheorghe", "who_key": "Gheorghe Iulian", "role": "SVP - Adv Eng & Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27181.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098638/0001193125-26-098638-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}, {"id": "0001193125-26-098641", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Thomas H. Robb", "who_key": "Robb Thomas H.", "role": "EVP - Manufacturing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098641/0001193125-26-098641-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}, {"id": "0001193125-26-098643", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Keith Harvey", "who_key": "Harvey Keith", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3093273.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CEO files routine paperwork on KALU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526098643/0001193125-26-098643-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349488}], "recent_buys": [{"id": "0000950170-24-087403", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Keith Harvey", "who_key": "Harvey Keith", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199871.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "CEO drops $200K on KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000095017024087403/0000950170-24-087403-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190448}, {"id": "0001209191-09-043095", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "William F. Murdy", "who_key": "Murdy William F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16530.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KALU lands a director's $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919109043095/0001209191-09-043095-index.htm", "trade_date": "2009-09-02", "timestamp": "2009-09-02", "mins": 9029808}, {"id": "0001209191-08-064172", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "William F. Murdy", "who_key": "Murdy William F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19200.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying KALU \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108064172/0001209191-08-064172-index.htm", "trade_date": "2008-12-03", "timestamp": "2008-12-03", "mins": 9422928}, {"id": "0001209191-08-064170", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Jack Quinn", "who_key": "Quinn Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19100.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying KALU \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108064170/0001209191-08-064170-index.htm", "trade_date": "2008-12-03", "timestamp": "2008-12-03", "mins": 9422928}, {"id": "0001209191-08-063726", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Thomas Melton Van Leeuwen", "who_key": "Van Leeuwen Thomas Melton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48865.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KALU draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108063726/0001209191-08-063726-index.htm", "trade_date": "2008-12-02", "timestamp": "2008-12-02", "mins": 9424368}, {"id": "0001209191-08-063454", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Thomas Melton Van Leeuwen", "who_key": "Van Leeuwen Thomas Melton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10275.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying KALU \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108063454/0001209191-08-063454-index.htm", "trade_date": "2008-11-28", "timestamp": "2008-11-28", "mins": 9430128}, {"id": "0001209191-08-063057", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Thomas Melton Van Leeuwen", "who_key": "Van Leeuwen Thomas Melton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20205.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Insider cluster: 5 buying KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108063057/0001209191-08-063057-index.htm", "trade_date": "2008-11-26", "timestamp": "2008-11-26", "mins": 9433008}, {"id": "0001209191-08-062823", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Carolyn Bartholomew", "who_key": "Bartholomew Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5016.76, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "5 insiders now buying KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108062823/0001209191-08-062823-index.htm", "trade_date": "2008-11-24", "timestamp": "2008-11-24", "mins": 9435888}, {"id": "0001209191-08-062230", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Daniel J. Rinkenberger", "who_key": "RINKENBERGER DANIEL J", "role": "Sr. VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30763.5, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "6 insiders now buying KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108062230/0001209191-08-062230-index.htm", "trade_date": "2008-11-21", "timestamp": "2008-11-21", "mins": 9440208}, {"id": "0001209191-08-061625", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Brett Wilcox", "who_key": "Wilcox Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46477.28, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying KALU \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108061625/0001209191-08-061625-index.htm", "trade_date": "2008-11-18", "timestamp": "2008-11-18", "mins": 9444528}, {"id": "0001209191-08-061623", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Carl Bennett Frankel", "who_key": "Frankel Carl Bennett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23170.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "8 insiders now buying KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108061623/0001209191-08-061623-index.htm", "trade_date": "2008-11-18", "timestamp": "2008-11-18", "mins": 9444528}, {"id": "0001209191-08-050910", "src": "INSIDERS", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Alfred E. Osborne Jr", "who_key": "OSBORNE ALFRED E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48391.149999999994, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KALU draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108050910/0001209191-08-050910-index.htm", "trade_date": "2008-09-05", "timestamp": "2008-09-05", "mins": 9551088}], "institutional": [{"id": "13DG-0002100121-26-001117", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP moves to a 9.52% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0002100121-26-001117-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0002100119-26-001508", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP takes a 5.1% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0002100119-26-001508-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000354204-26-000838", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.7% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000838-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000905148-26-002386", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP moves to a 4.4% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0000905148-26-002386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000093751-26-000253", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP takes a 8.2% passive stake in KALU", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0000093751-26-000253-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0002100121-26-000538", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP crosses 5% of KALU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0002100121-26-000538-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002012383-26-001497", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KALU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001497-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000102909-26-001657", "src": "13DG", "ticker": "KALU", "cik": "811596", "company": "KAISER ALUMINUM CORP", "company_raw": "KAISER ALUMINUM CORP", "who": "Kaiser Aluminum Corp", "who_key": "KAISER ALUMINUM CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "KAISER ALUMINUM CORP adjusts its stake in KALU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/811596/0000102909-26-001657-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kaiser Aluminum Corporation - Common Stock", "new_value": "KAISER ALUMINUM CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000811596", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000811596", "applied": 1, "detected_at": "2026-10-25T10:21:25.326532"}]}, "key_people": [{"who": "for Retirees of Kaiser Aluminum Veba", "who_key": "VEBA for Retirees of Kaiser Aluminum", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 371947038.5244, "net": -371947038.5244, "trades": 65, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2494564.8, "date": "2012-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112023822/0001181431-12-023822-index.htm"}, {"action": "SELL", "amount": 991753.1, "date": "2012-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112023800/0001181431-12-023800-index.htm"}, {"action": "SELL", "amount": 1317800.0, "date": "2012-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112023574/0001181431-12-023574-index.htm"}, {"action": "SELL", "amount": 2047658.53, "date": "2012-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112022764/0001181431-12-022764-index.htm"}, {"action": "SELL", "amount": 1622572.0, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112022261/0001181431-12-022261-index.htm"}, {"action": "SELL", "amount": 4243711.84, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112022142/0001181431-12-022142-index.htm"}, {"action": "SELL", "amount": 201023.68000000002, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112021023/0001181431-12-021023-index.htm"}, {"action": "SELL", "amount": 1303151.72, "date": "2012-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112020716/0001181431-12-020716-index.htm"}, {"action": "SELL", "amount": 162294.0, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112020436/0001181431-12-020436-index.htm"}, {"action": "SELL", "amount": 630528.0, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112019953/0001181431-12-019953-index.htm"}, {"action": "SELL", "amount": 502299.99999999994, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111030962/0001181431-11-030962-index.htm"}, {"action": "SELL", "amount": 1758568.0, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111030634/0001181431-11-030634-index.htm"}, {"action": "SELL", "amount": 2818873.94, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111029855/0001181431-11-029855-index.htm"}, {"action": "SELL", "amount": 4375126.3, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111029045/0001181431-11-029045-index.htm"}, {"action": "SELL", "amount": 1231947.15, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111028455/0001181431-11-028455-index.htm"}, {"action": "SELL", "amount": 2281224.0, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111027633/0001181431-11-027633-index.htm"}, {"action": "SELL", "amount": 3107723.2, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111026990/0001181431-11-026990-index.htm"}, {"action": "SELL", "amount": 9330645.0, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111026207/0001181431-11-026207-index.htm"}, {"action": "SELL", "amount": 13176093.09, "date": "2011-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111025743/0001181431-11-025743-index.htm"}, {"action": "SELL", "amount": 310842.66, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111025166/0001181431-11-025166-index.htm"}, {"action": "SELL", "amount": 943313.0, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111024856/0001181431-11-024856-index.htm"}, {"action": "SELL", "amount": 1313357.87, "date": "2011-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111024565/0001181431-11-024565-index.htm"}, {"action": "SELL", "amount": 661024.59, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111024140/0001181431-11-024140-index.htm"}, {"action": "SELL", "amount": 1840431.5299999998, "date": "2011-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111023770/0001181431-11-023770-index.htm"}, {"action": "SELL", "amount": 3474526.56, "date": "2011-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143111023380/0001181431-11-023380-index.htm"}], "latest": {"action": "SELL", "amount": 2494564.8, "date": "2012-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000118143112023822/0001181431-12-023822-index.htm"}}, {"who": "Jack A. Hockema", "who_key": "HOCKEMA JACK A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 196959.0, "sold": 27629871.2711, "net": -27432912.2711, "trades": 67, "top_score": 52.6, "lean": "selling", "history": [{"action": "SELL", "amount": 42187.6, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022015059/0001628280-22-015059-index.htm"}, {"action": "SELL", "amount": 63079.38, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022010126/0001628280-22-010126-index.htm"}, {"action": "SELL", "amount": 68782.5, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022006910/0001628280-22-006910-index.htm"}, {"action": "SELL", "amount": 105363.1, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022000979/0001628280-22-000979-index.htm"}, {"action": "SELL", "amount": 76579.875, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021023890/0001628280-21-023890-index.htm"}, {"action": "SELL", "amount": 366777.60000000003, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021017423/0001628280-21-017423-index.htm"}, {"action": "SELL", "amount": 366777.60000000003, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022005411/0001628280-22-005411-index.htm"}, {"action": "SELL", "amount": 375960.0, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021011122/0001628280-21-011122-index.htm"}, {"action": "SELL", "amount": 1440130.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728521000001/0001227285-21-000001-index.htm"}, {"action": "SELL", "amount": 479856.5, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828020017132/0001628280-20-017132-index.htm"}, {"action": "SELL", "amount": 365882.868, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728520000003/0001227285-20-000003-index.htm"}, {"action": "SELL", "amount": 220267.19999999998, "date": "2020-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728520000002/0001227285-20-000002-index.htm"}, {"action": "SELL", "amount": 1264240.0, "date": "2020-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728520000001/0001227285-20-000001-index.htm"}, {"action": "SELL", "amount": 1360524.764, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728519000004/0001227285-19-000004-index.htm"}, {"action": "SELL", "amount": 1239442.5, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728519000003/0001227285-19-000003-index.htm"}, {"action": "SELL", "amount": 1199528.1679999998, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728519000002/0001227285-19-000002-index.htm"}, {"action": "SELL", "amount": 150407.06, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019000426/0001628280-19-000426-index.htm"}, {"action": "SELL", "amount": 426672.89999999997, "date": "2019-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019000290/0001628280-19-000290-index.htm"}, {"action": "SELL", "amount": 150621.0, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018013531/0001628280-18-013531-index.htm"}, {"action": "SELL", "amount": 420090.3, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018013209/0001628280-18-013209-index.htm"}, {"action": "SELL", "amount": 671451.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018010455/0001628280-18-010455-index.htm"}, {"action": "SELL", "amount": 977787.9, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018007320/0001628280-18-007320-index.htm"}, {"action": "SELL", "amount": 977787.9, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019000567/0001628280-19-000567-index.htm"}, {"action": "SELL", "amount": 936128.7000000001, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018002892/0001628280-18-002892-index.htm"}, {"action": "SELL", "amount": 924064.4922, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000122728517000002/0001227285-17-000002-index.htm"}], "latest": {"action": "SELL", "amount": 42187.6, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022015059/0001628280-22-015059-index.htm"}}, {"who": "Keith Harvey", "who_key": "Harvey Keith", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 199871.0, "sold": 15373384.5974, "net": -15173513.5974, "trades": 43, "top_score": 53.0, "lean": "selling", "history": [{"action": "SELL", "amount": 524757.03, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526201545/0001193125-26-201545-index.htm"}, {"action": "SELL", "amount": 8229405.09, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191900/0001193125-26-191900-index.htm"}, {"action": "BUY", "amount": 199871.0, "date": "2024-07-29", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000095017024087403/0000950170-24-087403-index.htm"}, {"action": "SELL", "amount": 55000.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021022852/0001628280-21-022852-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021022070/0001628280-21-022070-index.htm"}, {"action": "SELL", "amount": 109740.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021019479/0001628280-21-019479-index.htm"}, {"action": "SELL", "amount": 125120.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021018103/0001628280-21-018103-index.htm"}, {"action": "SELL", "amount": 122010.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021015566/0001628280-21-015566-index.htm"}, {"action": "SELL", "amount": 123620.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186921000005/0001551869-21-000005-index.htm"}, {"action": "SELL", "amount": 130630.0, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021011596/0001628280-21-011596-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021009118/0001628280-21-009118-index.htm"}, {"action": "SELL", "amount": 110010.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186921000004/0001551869-21-000004-index.htm"}, {"action": "SELL", "amount": 1270000.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021004664/0001628280-21-004664-index.htm"}, {"action": "SELL", "amount": 119690.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186921000003/0001551869-21-000003-index.htm"}, {"action": "SELL", "amount": 82000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000010/0001551869-20-000010-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000009/0001551869-20-000009-index.htm"}, {"action": "SELL", "amount": 32775.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000008/0001551869-20-000008-index.htm"}, {"action": "SELL", "amount": 32500.0, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000007/0001551869-20-000007-index.htm"}, {"action": "SELL", "amount": 32500.0, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000006/0001551869-20-000006-index.htm"}, {"action": "SELL", "amount": 35000.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000005/0001551869-20-000005-index.htm"}, {"action": "SELL", "amount": 32500.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000004/0001551869-20-000004-index.htm"}, {"action": "SELL", "amount": 73070.0, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000002/0001551869-20-000002-index.htm"}, {"action": "SELL", "amount": 71360.0, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186920000001/0001551869-20-000001-index.htm"}, {"action": "SELL", "amount": 70649.46, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155186919000012/0001551869-19-000012-index.htm"}, {"action": "SELL", "amount": 148650.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019012144/0001628280-19-012144-index.htm"}], "latest": {"action": "SELL", "amount": 524757.03, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526201545/0001193125-26-201545-index.htm"}}, {"who": "John Malcolm Donnan", "who_key": "DONNAN JOHN MALCOLM", "role": "EVP, CAO and GC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10508358.0926, "net": -10508358.0926, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 488806.7145, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191904/0001193125-26-191904-index.htm"}, {"action": "SELL", "amount": 2309024.3438, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526071959/0001193125-26-071959-index.htm"}, {"action": "SELL", "amount": 755886.5, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000131154421000001/0001311544-21-000001-index.htm"}, {"action": "SELL", "amount": 412390.0, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000131154419000003/0001311544-19-000003-index.htm"}, {"action": "SELL", "amount": 525000.0, "date": "2019-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000131154419000002/0001311544-19-000002-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019008099/0001628280-19-008099-index.htm"}, {"action": "SELL", "amount": 726481.0056, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018003187/0001628280-18-003187-index.htm"}, {"action": "SELL", "amount": 487933.6605, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000131154417000002/0001311544-17-000002-index.htm"}, {"action": "SELL", "amount": 531938.9075, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919116118200/0001209191-16-118200-index.htm"}, {"action": "SELL", "amount": 188923.30909999998, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919116117900/0001209191-16-117900-index.htm"}, {"action": "SELL", "amount": 79288.045, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115075720/0001209191-15-075720-index.htm"}, {"action": "SELL", "amount": 122813.54999999999, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115071237/0001209191-15-071237-index.htm"}, {"action": "SELL", "amount": 128344.05, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115066954/0001209191-15-066954-index.htm"}, {"action": "SELL", "amount": 122209.95, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115061277/0001209191-15-061277-index.htm"}, {"action": "SELL", "amount": 125813.1, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115053493/0001209191-15-053493-index.htm"}, {"action": "SELL", "amount": 124883.84999999999, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115043431/0001209191-15-043431-index.htm"}, {"action": "SELL", "amount": 114964.2, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115034596/0001209191-15-034596-index.htm"}, {"action": "SELL", "amount": 114010.95, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115026694/0001209191-15-026694-index.htm"}, {"action": "SELL", "amount": 107340.29999999999, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115016173/0001209191-15-016173-index.htm"}, {"action": "SELL", "amount": 106421.99999999999, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115005124/0001209191-15-005124-index.htm"}, {"action": "SELL", "amount": 106439.99999999999, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919114075983/0001209191-14-075983-index.htm"}, {"action": "SELL", "amount": 145460.0, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919114069736/0001209191-14-069736-index.htm"}, {"action": "SELL", "amount": 162493.7424, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919111059274/0001209191-11-059274-index.htm"}, {"action": "SELL", "amount": 1446390.8984, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919111029827/0001209191-11-029827-index.htm"}, {"action": "SELL", "amount": 70512.3027, "date": "2010-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919110021414/0001209191-10-021414-index.htm"}], "latest": {"action": "SELL", "amount": 488806.7145, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191904/0001193125-26-191904-index.htm"}}, {"who": "Brett Wilcox", "who_key": "Wilcox Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46477.28, "sold": 3828350.0, "net": -3781872.72, "trades": 4, "top_score": 37.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2616600.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191905/0001193125-26-191905-index.htm"}, {"action": "SELL", "amount": 433800.0, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000128922619000001/0001289226-19-000001-index.htm"}, {"action": "SELL", "amount": 777950.0, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919116104599/0001209191-16-104599-index.htm"}, {"action": "BUY", "amount": 46477.28, "date": "2008-11-18", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919108061625/0001209191-08-061625-index.htm"}], "latest": {"action": "SELL", "amount": 2616600.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191905/0001193125-26-191905-index.htm"}}, {"who": "Neal E. West", "who_key": "West Neal E", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 22846.0, "sold": 3588306.35, "net": -3565460.35, "trades": 34, "top_score": 37.0, "lean": "selling", "history": [{"action": "SELL", "amount": 866450.0, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191901/0001193125-26-191901-index.htm"}, {"action": "SELL", "amount": 608600.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526071951/0001193125-26-071951-index.htm"}, {"action": "SELL", "amount": 33788.0, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919123003149/0001209191-23-003149-index.htm"}, {"action": "SELL", "amount": 32052.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919122061205/0001209191-22-061205-index.htm"}, {"action": "SELL", "amount": 34568.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919122056622/0001209191-22-056622-index.htm"}, {"action": "SELL", "amount": 27139.999999999996, "date": "2022-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919122053467/0001209191-22-053467-index.htm"}, {"action": "SELL", "amount": 31327.999999999996, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919122049939/0001209191-22-049939-index.htm"}, {"action": "SELL", "amount": 29352.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919122045612/0001209191-22-045612-index.htm"}, {"action": "SELL", "amount": 29408.0, "date": "2022-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022018855/0001628280-22-018855-index.htm"}, {"action": "SELL", "amount": 37024.0, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022017135/0001628280-22-017135-index.htm"}, {"action": "SELL", "amount": 38784.0, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022015293/0001628280-22-015293-index.htm"}, {"action": "SELL", "amount": 38612.0, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022002348/0001628280-22-002348-index.htm"}, {"action": "SELL", "amount": 40100.0, "date": "2022-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828022000813/0001628280-22-000813-index.htm"}, {"action": "SELL", "amount": 37176.0, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021025041/0001628280-21-025041-index.htm"}, {"action": "SELL", "amount": 42408.0, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021023195/0001628280-21-023195-index.htm"}, {"action": "SELL", "amount": 44576.0, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021020035/0001628280-21-020035-index.htm"}, {"action": "SELL", "amount": 47768.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021018583/0001628280-21-018583-index.htm"}, {"action": "SELL", "amount": 48448.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021016872/0001628280-21-016872-index.htm"}, {"action": "SELL", "amount": 48156.0, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021013836/0001628280-21-013836-index.htm"}, {"action": "SELL", "amount": 53491.99999999999, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021012110/0001628280-21-012110-index.htm"}, {"action": "SELL", "amount": 55160.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021010027/0001628280-21-010027-index.htm"}, {"action": "SELL", "amount": 44172.0, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021006913/0001628280-21-006913-index.htm"}, {"action": "SELL", "amount": 47676.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021004663/0001628280-21-004663-index.htm"}, {"action": "SELL", "amount": 82500.0, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019013541/0001628280-19-013541-index.htm"}, {"action": "SELL", "amount": 81007.5, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828019012994/0001628280-19-012994-index.htm"}], "latest": {"action": "SELL", "amount": 866450.0, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000119312526191901/0001193125-26-191901-index.htm"}}, {"who": "Ray Parkinson", "who_key": "Parkinson Ray", "role": "SVP - AE & Innovation", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2736527.1472, "net": -2736527.1472, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 327124.62, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000095017024061698/0000950170-24-061698-index.htm"}, {"action": "SELL", "amount": 376978.25, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919123044681/0001209191-23-044681-index.htm"}, {"action": "SELL", "amount": 175234.63999999998, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828021010788/0001628280-21-010788-index.htm"}, {"action": "SELL", "amount": 187080.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155187021000001/0001551870-21-000001-index.htm"}, {"action": "SELL", "amount": 283824.3258, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155187019000002/0001551870-19-000002-index.htm"}, {"action": "SELL", "amount": 152052.6, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000155187019000001/0001551870-19-000001-index.htm"}, {"action": "SELL", "amount": 342594.812, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018006856/0001628280-18-006856-index.htm"}, {"action": "SELL", "amount": 175405.13999999998, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828017007271/0001628280-17-007271-index.htm"}, {"action": "SELL", "amount": 161493.8, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828017005593/0001628280-17-005593-index.htm"}, {"action": "SELL", "amount": 93794.28, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828017003244/0001628280-17-003244-index.htm"}, {"action": "SELL", "amount": 154659.56939999998, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919115063701/0001209191-15-063701-index.htm"}, {"action": "SELL", "amount": 153000.0, "date": "2014-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919114050279/0001209191-14-050279-index.htm"}, {"action": "SELL", "amount": 153285.11000000002, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919113040720/0001209191-13-040720-index.htm"}], "latest": {"action": "SELL", "amount": 327124.62, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000095017024061698/0000950170-24-061698-index.htm"}}, {"who": "John Barneson", "who_key": "BARNESON JOHN", "role": "Sr. VP - Corporate Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2096139.1304000001, "net": -2096139.1304000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 787707.9, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018007930/0001628280-18-007930-index.htm"}, {"action": "SELL", "amount": 197384.2794, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828016021839/0001628280-16-021839-index.htm"}, {"action": "SELL", "amount": 379506.60000000003, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919113031973/0001209191-13-031973-index.htm"}, {"action": "SELL", "amount": 731540.351, "date": "2009-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000120919109036049/0001209191-09-036049-index.htm"}], "latest": {"action": "SELL", "amount": 787707.9, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/811596/000162828018007930/0001628280-18-007930-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-429090", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427927", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420533", "price_sensitive": true}, {"form": "3", "date": "2026-10-02", "title": "Initial insider holdings", "accession": "0001193125-26-412611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354093", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001508", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314580", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312472", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000838", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302091", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260114", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260101", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260063", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260058", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260055", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260047", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259941", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259940", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257628", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257524", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-241980", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002386", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201607", "price_sensitive": false}], "performance": {"ticker": "KALU", "has_prices": true, "summary": {"n": 26, "avg": 1.2363009778020246, "win_rate": 1.0, "best": 1.4156642259414225, "worst": 1.229126447876448, "as_of": "2026-08-07"}, "buys": [{"who": "Harvey Keith", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 199871.0, "date": "2024-07-29", "score": 53.0, "ref_price": 76.48, "return": 1.4156642259414225}, {"who": "Murdy William F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16530.0, "date": "2009-09-02", "score": 30.8, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Murdy William F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19200.0, "date": "2008-12-03", "score": 33.7, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Quinn Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19100.0, "date": "2008-12-03", "score": 33.2, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Van Leeuwen Thomas Melton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48865.0, "date": "2008-12-02", "score": 36.9, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Van Leeuwen Thomas Melton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10275.0, "date": "2008-11-28", "score": 29.0, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Van Leeuwen Thomas Melton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20205.0, "date": "2008-11-26", "score": 32.7, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Bartholomew Carolyn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5016.76, "date": "2008-11-24", "score": 26.5, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "RINKENBERGER DANIEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO", "amount": 30763.5, "date": "2008-11-21", "score": 41.2, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Wilcox Brett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46477.28, "date": "2008-11-18", "score": 37.1, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Frankel Carl Bennett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23170.0, "date": "2008-11-18", "score": 33.5, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "OSBORNE ALFRED E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48391.149999999994, "date": "2008-09-05", "score": 38.3, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "OSBORNE ALFRED E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26204.4, "date": "2008-08-25", "score": 33.6, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Murdy William F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50380.0, "date": "2008-08-19", "score": 39.3, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Quinn Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28130.07, "date": "2008-08-19", "score": 33.5, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "RINKENBERGER DANIEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, CFO & Treasurer", "amount": 118256.85, "date": "2008-08-13", "score": 47.7, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Frankel Carl Bennett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47180.0, "date": "2008-08-12", "score": 37.4, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "West Neal E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Accounting Officer", "amount": 22846.0, "date": "2008-08-11", "score": 37.0, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "OSBORNE ALFRED E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61251.0, "date": "2008-06-18", "score": 51.5, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Frankel Carl Bennett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63279.0, "date": "2008-05-22", "score": 39.7, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "HOCKEMA JACK A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 196959.0, "date": "2008-05-20", "score": 52.6, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Frankel Carl Bennett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71500.0, "date": "2008-03-18", "score": 41.7, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Quinn Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77467.1875, "date": "2007-09-24", "score": 43.6, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "OSBORNE ALFRED E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73792.5, "date": "2007-08-21", "score": 52.5, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "Frankel Carl Bennett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63200.0, "date": "2007-08-17", "score": 42.9, "ref_price": 82.88, "return": 1.229126447876448}, {"who": "OSBORNE ALFRED E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32595.0, "date": "2007-01-30", "score": 33.3, "ref_price": 82.88, "return": 1.229126447876448}]}, "price_series": [{"date": "2016-08-01", "close": 82.88, "volume": 171775.0}, {"date": "2016-08-02", "close": 81.84, "volume": 91173.0}, {"date": "2016-08-03", "close": 83.1, "volume": 115327.0}, {"date": "2016-08-04", "close": 83.35, "volume": 133162.0}, {"date": "2016-08-05", "close": 84.07, "volume": 118408.0}, {"date": "2016-08-08", "close": 84.29, "volume": 92651.0}, {"date": "2016-08-09", "close": 83.5, "volume": 126755.0}, {"date": "2016-08-10", "close": 84.85, "volume": 130769.0}, {"date": "2016-08-11", "close": 85.53, "volume": 163541.0}, {"date": "2016-08-12", "close": 83.49, "volume": 121120.0}, {"date": "2016-08-15", "close": 85.08, "volume": 98737.0}, {"date": "2016-08-16", "close": 84.27, "volume": 90351.0}, {"date": "2016-08-17", "close": 84.03, "volume": 88536.0}, {"date": "2016-08-18", "close": 84.71, "volume": 73398.0}, {"date": "2016-08-19", "close": 83.72, "volume": 114669.0}, {"date": "2016-08-22", "close": 84.83, "volume": 82737.0}, {"date": "2016-08-23", "close": 85.49, "volume": 86446.0}, {"date": "2016-08-24", "close": 83.77, "volume": 142730.0}, {"date": "2016-08-25", "close": 85.17, "volume": 198147.0}, {"date": "2016-08-26", "close": 84.19, "volume": 197824.0}, {"date": "2016-08-29", "close": 85.0, "volume": 115195.0}, {"date": "2016-08-30", "close": 85.33, "volume": 110222.0}, {"date": "2016-08-31", "close": 85.23, "volume": 116368.0}, {"date": "2016-09-01", "close": 85.62, "volume": 78427.0}, {"date": "2016-09-02", "close": 85.63, "volume": 85296.0}, {"date": "2016-09-06", "close": 88.97, "volume": 361690.0}, {"date": "2016-09-07", "close": 89.36, "volume": 111542.0}, {"date": "2016-09-08", "close": 86.84, "volume": 134104.0}, {"date": "2016-09-09", "close": 83.97, "volume": 143679.0}, {"date": "2016-09-12", "close": 84.43, "volume": 161966.0}, {"date": "2016-09-13", "close": 81.98, "volume": 164289.0}, {"date": "2016-09-14", "close": 82.11, "volume": 151000.0}, {"date": "2016-09-15", "close": 83.05, "volume": 86170.0}, {"date": "2016-09-16", "close": 83.32, "volume": 228511.0}, {"date": "2016-09-19", "close": 84.63, "volume": 127373.0}, {"date": "2016-09-20", "close": 84.39, "volume": 144044.0}, {"date": "2016-09-21", "close": 85.49, "volume": 236238.0}, {"date": "2016-09-22", "close": 85.92, "volume": 206980.0}, {"date": "2016-09-23", "close": 85.42, "volume": 136213.0}, {"date": "2016-09-26", "close": 85.0, "volume": 126219.0}, {"date": "2016-09-27", "close": 85.44, "volume": 149884.0}, {"date": "2016-09-28", "close": 88.22, "volume": 198812.0}, {"date": "2016-09-29", "close": 85.87, "volume": 87817.0}, {"date": "2016-09-30", "close": 86.49, "volume": 152793.0}, {"date": "2016-10-03", "close": 85.74, "volume": 114672.0}, {"date": "2016-10-04", "close": 84.06, "volume": 85563.0}, {"date": "2016-10-05", "close": 84.8, "volume": 90207.0}, {"date": "2016-10-06", "close": 84.99, "volume": 162150.0}, {"date": "2016-10-07", "close": 84.73, "volume": 116077.0}, {"date": "2016-10-10", "close": 84.5, "volume": 142012.0}, {"date": "2016-10-11", "close": 82.03, "volume": 121184.0}, {"date": "2016-10-12", "close": 81.41, "volume": 152748.0}, {"date": "2016-10-13", "close": 80.87, "volume": 124488.0}, {"date": "2016-10-14", "close": 80.35, "volume": 98460.0}, {"date": "2016-10-17", "close": 80.98, "volume": 116008.0}, {"date": "2016-10-18", "close": 81.48, "volume": 151931.0}, {"date": "2016-10-19", "close": 78.88, "volume": 337347.0}, {"date": "2016-10-20", "close": 71.3, "volume": 619067.0}, {"date": "2016-10-21", "close": 71.75, "volume": 373016.0}, {"date": "2016-10-24", "close": 71.57, "volume": 293021.0}, {"date": "2016-10-25", "close": 72.46, "volume": 263688.0}, {"date": "2016-10-26", "close": 72.45, "volume": 227525.0}, {"date": "2016-10-27", "close": 71.76, "volume": 127872.0}, {"date": "2016-10-28", "close": 71.98, "volume": 227568.0}, {"date": "2016-10-31", "close": 72.49, "volume": 171118.0}, {"date": "2016-11-01", "close": 71.58, "volume": 185208.0}, {"date": "2016-11-02", "close": 71.45, "volume": 196408.0}, {"date": "2016-11-03", "close": 72.69, "volume": 161985.0}, {"date": "2016-11-04", "close": 72.74, "volume": 175028.0}, {"date": "2016-11-07", "close": 73.16, "volume": 153941.0}, {"date": "2016-11-08", "close": 74.26, "volume": 150907.0}, {"date": "2016-11-09", "close": 76.99, "volume": 168396.0}, {"date": "2016-11-10", "close": 78.86, "volume": 207486.0}, {"date": "2016-11-11", "close": 80.25, "volume": 196109.0}, {"date": "2016-11-14", "close": 83.02, "volume": 188426.0}, {"date": "2016-11-15", "close": 84.83, "volume": 210642.0}, {"date": "2016-11-16", "close": 84.75, "volume": 196750.0}, {"date": "2016-11-17", "close": 81.67, "volume": 331232.0}, {"date": "2016-11-18", "close": 82.03, "volume": 204411.0}, {"date": "2016-11-21", "close": 82.84, "volume": 153863.0}, {"date": "2016-11-22", "close": 81.99, "volume": 296485.0}, {"date": "2016-11-23", "close": 84.28, "volume": 190327.0}, {"date": "2016-11-25", "close": 85.15, "volume": 89116.0}, {"date": "2016-11-28", "close": 83.91, "volume": 155481.0}, {"date": "2016-11-29", "close": 83.46, "volume": 138108.0}, {"date": "2016-11-30", "close": 82.39, "volume": 172329.0}, {"date": "2016-12-01", "close": 82.51, "volume": 110740.0}, {"date": "2016-12-02", "close": 82.8, "volume": 103402.0}, {"date": "2016-12-05", "close": 84.95, "volume": 119041.0}, {"date": "2016-12-06", "close": 84.72, "volume": 155368.0}, {"date": "2016-12-07", "close": 84.41, "volume": 111952.0}, {"date": "2016-12-08", "close": 85.37, "volume": 160319.0}, {"date": "2016-12-09", "close": 85.21, "volume": 117196.0}, {"date": "2016-12-12", "close": 84.52, "volume": 108066.0}, {"date": "2016-12-13", "close": 81.89, "volume": 181241.0}, {"date": "2016-12-14", "close": 79.0, "volume": 153647.0}, {"date": "2016-12-15", "close": 78.01, "volume": 250271.0}, {"date": "2016-12-16", "close": 78.23, "volume": 517632.0}, {"date": "2016-12-19", "close": 78.59, "volume": 113980.0}, {"date": "2016-12-20", "close": 81.59, "volume": 135890.0}, {"date": "2016-12-21", "close": 81.79, "volume": 110325.0}, {"date": "2016-12-22", "close": 79.41, "volume": 127089.0}, {"date": "2016-12-23", "close": 79.28, "volume": 53236.0}, {"date": "2016-12-27", "close": 80.44, "volume": 90699.0}, {"date": "2016-12-28", "close": 79.07, "volume": 67871.0}, {"date": "2016-12-29", "close": 78.99, "volume": 77496.0}, {"date": "2016-12-30", "close": 77.69, "volume": 103066.0}, {"date": "2017-01-03", "close": 78.73, "volume": 116107.0}, {"date": "2017-01-04", "close": 81.26, "volume": 98264.0}, {"date": "2017-01-05", "close": 79.91, "volume": 118917.0}, {"date": "2017-01-06", "close": 79.14, "volume": 57951.0}, {"date": "2017-01-09", "close": 78.46, "volume": 88686.0}, {"date": "2017-01-10", "close": 79.66, "volume": 108087.0}, {"date": "2017-01-11", "close": 81.45, "volume": 85554.0}, {"date": "2017-01-12", "close": 76.87, "volume": 196913.0}, {"date": "2017-01-13", "close": 79.43, "volume": 99905.0}, {"date": "2017-01-17", "close": 78.81, "volume": 98748.0}, {"date": "2017-01-18", "close": 80.77, "volume": 132149.0}, {"date": "2017-01-19", "close": 78.9, "volume": 112910.0}, {"date": "2017-01-20", "close": 79.905, "volume": 75909.0}, {"date": "2017-01-23", "close": 79.19, "volume": 153634.0}, {"date": "2017-01-24", "close": 80.42, "volume": 279783.0}, {"date": "2017-01-25", "close": 79.35, "volume": 159167.0}, {"date": "2017-01-26", "close": 79.93, "volume": 135794.0}, {"date": "2017-01-27", "close": 79.61, "volume": 71213.0}, {"date": "2017-01-30", "close": 79.88, "volume": 149006.0}, {"date": "2017-01-31", "close": 78.46, "volume": 151104.0}, {"date": "2017-02-01", "close": 78.98, "volume": 101868.0}, {"date": "2017-02-02", "close": 79.43, "volume": 130173.0}, {"date": "2017-02-03", "close": 79.39, "volume": 89605.0}, {"date": "2017-02-06", "close": 79.0, "volume": 81590.0}, {"date": "2017-02-07", "close": 78.87, "volume": 106362.0}, {"date": "2017-02-08", "close": 79.31, "volume": 71937.0}, {"date": "2017-02-09", "close": 81.77, "volume": 193347.0}, {"date": "2017-02-10", "close": 82.67, "volume": 170369.0}, {"date": "2017-02-13", "close": 83.96, "volume": 137739.0}, {"date": "2017-02-14", "close": 82.81, "volume": 147185.0}, {"date": "2017-02-15", "close": 82.27, "volume": 154046.0}, {"date": "2017-02-16", "close": 82.24, "volume": 144738.0}, {"date": "2017-02-17", "close": 82.07, "volume": 188548.0}, {"date": "2017-02-21", "close": 82.5, "volume": 138683.0}, {"date": "2017-02-22", "close": 82.32, "volume": 449854.0}, {"date": "2017-02-23", "close": 76.03, "volume": 458364.0}, {"date": "2017-02-24", "close": 76.85, "volume": 231869.0}, {"date": "2017-02-27", "close": 79.06, "volume": 273844.0}, {"date": "2017-02-28", "close": 78.83, "volume": 157623.0}, {"date": "2017-03-01", "close": 81.2, "volume": 139561.0}, {"date": "2017-03-02", "close": 79.97, "volume": 176742.0}, {"date": "2017-03-03", "close": 79.69, "volume": 81108.0}, {"date": "2017-03-06", "close": 79.16, "volume": 106532.0}, {"date": "2017-03-07", "close": 77.18, "volume": 139574.0}, {"date": "2017-03-08", "close": 75.9, "volume": 150868.0}, {"date": "2017-03-09", "close": 74.82, "volume": 311155.0}, {"date": "2017-03-10", "close": 75.37, "volume": 220920.0}, {"date": "2017-03-13", "close": 75.9, "volume": 155210.0}, {"date": "2017-03-14", "close": 76.22, "volume": 142707.0}, {"date": "2017-03-15", "close": 79.25, "volume": 211437.0}, {"date": "2017-03-16", "close": 77.23, "volume": 140369.0}, {"date": "2017-03-17", "close": 78.49, "volume": 482187.0}, {"date": "2017-03-20", "close": 80.48, "volume": 207691.0}, {"date": "2017-03-21", "close": 77.61, "volume": 226584.0}, {"date": "2017-03-22", "close": 79.16, "volume": 140185.0}, {"date": "2017-03-23", "close": 81.02, "volume": 194875.0}, {"date": "2017-03-24", "close": 79.83, "volume": 159679.0}, {"date": "2017-03-27", "close": 79.05, "volume": 248076.0}, {"date": "2017-03-28", "close": 78.8, "volume": 264114.0}, {"date": "2017-03-29", "close": 78.02, "volume": 177161.0}, {"date": "2017-03-30", "close": 79.2, "volume": 165733.0}, {"date": "2017-03-31", "close": 79.9, "volume": 152156.0}, {"date": "2017-04-03", "close": 78.6, "volume": 136474.0}, {"date": "2017-04-04", "close": 78.74, "volume": 122130.0}, {"date": "2017-04-05", "close": 77.84, "volume": 108780.0}, {"date": "2017-04-06", "close": 78.63, "volume": 88316.0}, {"date": "2017-04-07", "close": 79.23, "volume": 112917.0}, {"date": "2017-04-10", "close": 79.42, "volume": 76144.0}, {"date": "2017-04-11", "close": 80.74, "volume": 99954.0}, {"date": "2017-04-12", "close": 78.86, "volume": 190928.0}, {"date": "2017-04-13", "close": 77.02, "volume": 128362.0}, {"date": "2017-04-17", "close": 77.59, "volume": 113340.0}, {"date": "2017-04-18", "close": 79.04, "volume": 202128.0}, {"date": "2017-04-19", "close": 77.97, "volume": 206208.0}, {"date": "2017-04-20", "close": 83.68, "volume": 638107.0}, {"date": "2017-04-21", "close": 83.36, "volume": 218306.0}, {"date": "2017-04-24", "close": 83.89, "volume": 177005.0}, {"date": "2017-04-25", "close": 83.84, "volume": 285190.0}, {"date": "2017-04-26", "close": 86.0, "volume": 198000.0}, {"date": "2017-04-27", "close": 84.56, "volume": 203859.0}, {"date": "2017-04-28", "close": 84.41, "volume": 101378.0}, {"date": "2017-05-01", "close": 84.02, "volume": 122382.0}, {"date": "2017-05-02", "close": 83.33, "volume": 116569.0}, {"date": "2017-05-03", "close": 81.63, "volume": 137874.0}, {"date": "2017-05-04", "close": 81.54, "volume": 116794.0}, {"date": "2017-05-05", "close": 81.98, "volume": 83297.0}, {"date": "2017-05-08", "close": 82.09, "volume": 89453.0}, {"date": "2017-05-09", "close": 82.13, "volume": 124590.0}, {"date": "2017-05-10", "close": 81.69, "volume": 67486.0}, {"date": "2017-05-11", "close": 80.9, "volume": 108824.0}, {"date": "2017-05-12", "close": 81.46, "volume": 127033.0}, {"date": "2017-05-15", "close": 81.78, "volume": 111041.0}, {"date": "2017-05-16", "close": 81.98, "volume": 126422.0}, {"date": "2017-05-17", "close": 80.4, "volume": 153086.0}, {"date": "2017-05-18", "close": 80.5, "volume": 152145.0}, {"date": "2017-05-19", "close": 80.77, "volume": 110211.0}, {"date": "2017-05-22", "close": 80.79, "volume": 87381.0}, {"date": "2017-05-23", "close": 82.61, "volume": 120670.0}, {"date": "2017-05-24", "close": 82.7, "volume": 132961.0}, {"date": "2017-05-25", "close": 83.08, "volume": 88141.0}, {"date": "2017-05-26", "close": 83.56, "volume": 82949.0}, {"date": "2017-05-30", "close": 83.05, "volume": 124769.0}, {"date": "2017-05-31", "close": 82.36, "volume": 93827.0}, {"date": "2017-06-01", "close": 84.11, "volume": 153643.0}, {"date": "2017-06-02", "close": 84.95, "volume": 107033.0}, {"date": "2017-06-05", "close": 84.97, "volume": 100918.0}, {"date": "2017-06-06", "close": 84.89, "volume": 134617.0}, {"date": "2017-06-07", "close": 84.43, "volume": 141524.0}, {"date": "2017-06-08", "close": 86.5, "volume": 137890.0}, {"date": "2017-06-09", "close": 87.73, "volume": 171214.0}, {"date": "2017-06-12", "close": 87.84, "volume": 150679.0}, {"date": "2017-06-13", "close": 88.16, "volume": 128628.0}, {"date": "2017-06-14", "close": 86.92, "volume": 153365.0}, {"date": "2017-06-15", "close": 85.44, "volume": 140476.0}, {"date": "2017-06-16", "close": 85.65, "volume": 331347.0}, {"date": "2017-06-19", "close": 86.18, "volume": 141297.0}, {"date": "2017-06-20", "close": 84.4, "volume": 105968.0}, {"date": "2017-06-21", "close": 84.78, "volume": 148137.0}, {"date": "2017-06-22", "close": 84.5, "volume": 137739.0}, {"date": "2017-06-23", "close": 85.42, "volume": 418729.0}, {"date": "2017-06-26", "close": 85.55, "volume": 66818.0}, {"date": "2017-06-27", "close": 85.9, "volume": 95320.0}, {"date": "2017-06-28", "close": 86.53, "volume": 121484.0}, {"date": "2017-06-29", "close": 87.13, "volume": 105803.0}, {"date": "2017-06-30", "close": 88.52, "volume": 158373.0}, {"date": "2017-07-03", "close": 90.1, "volume": 84595.0}, {"date": "2017-07-05", "close": 90.6, "volume": 123882.0}, {"date": "2017-07-06", "close": 90.51, "volume": 232618.0}, {"date": "2017-07-07", "close": 91.13, "volume": 97027.0}, {"date": "2017-07-10", "close": 90.57, "volume": 152918.0}, {"date": "2017-07-11", "close": 91.15, "volume": 104372.0}, {"date": "2017-07-12", "close": 90.47, "volume": 186664.0}, {"date": "2017-07-13", "close": 92.45, "volume": 134827.0}, {"date": "2017-07-14", "close": 92.97, "volume": 93855.0}, {"date": "2017-07-17", "close": 92.93, "volume": 164104.0}, {"date": "2017-07-18", "close": 93.03, "volume": 169482.0}, {"date": "2017-07-19", "close": 93.47, "volume": 276971.0}, {"date": "2017-07-20", "close": 96.0, "volume": 523364.0}, {"date": "2017-07-21", "close": 95.89, "volume": 157226.0}, {"date": "2017-07-24", "close": 97.75, "volume": 232906.0}, {"date": "2017-07-25", "close": 97.47, "volume": 138444.0}, {"date": "2017-07-26", "close": 96.1, "volume": 116878.0}, {"date": "2017-07-27", "close": 96.71, "volume": 116665.0}, {"date": "2017-07-28", "close": 94.39, "volume": 141075.0}, {"date": "2017-07-31", "close": 97.29, "volume": 173647.0}, {"date": "2017-08-01", "close": 96.76, "volume": 100773.0}, {"date": "2017-08-02", "close": 96.41, "volume": 63378.0}, {"date": "2017-08-03", "close": 96.73, "volume": 95912.0}, {"date": "2017-08-04", "close": 96.77, "volume": 92178.0}, {"date": "2017-08-07", "close": 95.69, "volume": 104953.0}, {"date": "2017-08-08", "close": 95.82, "volume": 126089.0}, {"date": "2017-08-09", "close": 96.59, "volume": 129107.0}, {"date": "2017-08-10", "close": 95.91, "volume": 94430.0}, {"date": "2017-08-11", "close": 95.47, "volume": 150166.0}, {"date": "2017-08-14", "close": 95.48, "volume": 115195.0}, {"date": "2017-08-15", "close": 94.19, "volume": 92435.0}, {"date": "2017-08-16", "close": 95.33, "volume": 110007.0}, {"date": "2017-08-17", "close": 93.98, "volume": 86353.0}, {"date": "2017-08-18", "close": 94.72, "volume": 141202.0}, {"date": "2017-08-21", "close": 94.83, "volume": 118826.0}, {"date": "2017-08-22", "close": 96.24, "volume": 76553.0}, {"date": "2017-08-23", "close": 97.15, "volume": 81603.0}, {"date": "2017-08-24", "close": 97.49, "volume": 141012.0}, {"date": "2017-08-25", "close": 96.09, "volume": 88571.0}, {"date": "2017-08-28", "close": 95.97, "volume": 72486.0}, {"date": "2017-08-29", "close": 96.33, "volume": 124827.0}, {"date": "2017-08-30", "close": 96.7, "volume": 70218.0}, {"date": "2017-08-31", "close": 96.32, "volume": 84129.0}, {"date": "2017-09-01", "close": 98.28, "volume": 86283.0}, {"date": "2017-09-05", "close": 98.63, "volume": 177311.0}, {"date": "2017-09-06", "close": 97.9, "volume": 155754.0}, {"date": "2017-09-07", "close": 98.91, "volume": 166825.0}, {"date": "2017-09-08", "close": 97.01, "volume": 109508.0}, {"date": "2017-09-11", "close": 97.28, "volume": 86921.0}, {"date": "2017-09-12", "close": 97.0, "volume": 78356.0}, {"date": "2017-09-13", "close": 96.76, "volume": 119508.0}, {"date": "2017-09-14", "close": 95.93, "volume": 109353.0}, {"date": "2017-09-15", "close": 96.37, "volume": 269662.0}, {"date": "2017-09-18", "close": 98.42, "volume": 114347.0}, {"date": "2017-09-19", "close": 101.55, "volume": 193335.0}, {"date": "2017-09-20", "close": 101.9, "volume": 149362.0}, {"date": "2017-09-21", "close": 101.08, "volume": 72169.0}, {"date": "2017-09-22", "close": 102.49, "volume": 142086.0}, {"date": "2017-09-25", "close": 103.04, "volume": 143614.0}, {"date": "2017-09-26", "close": 100.38, "volume": 107956.0}, {"date": "2017-09-27", "close": 102.76, "volume": 79224.0}, {"date": "2017-09-28", "close": 102.9, "volume": 82774.0}, {"date": "2017-09-29", "close": 103.14, "volume": 110464.0}, {"date": "2017-10-02", "close": 105.2, "volume": 91677.0}, {"date": "2017-10-03", "close": 105.56, "volume": 86345.0}, {"date": "2017-10-04", "close": 104.81, "volume": 92569.0}, {"date": "2017-10-05", "close": 105.05, "volume": 67007.0}, {"date": "2017-10-06", "close": 106.17, "volume": 58218.0}, {"date": "2017-10-09", "close": 104.67, "volume": 71260.0}, {"date": "2017-10-10", "close": 105.02, "volume": 56594.0}, {"date": "2017-10-11", "close": 105.53, "volume": 114662.0}, {"date": "2017-10-12", "close": 106.28, "volume": 86706.0}, {"date": "2017-10-13", "close": 106.54, "volume": 115544.0}, {"date": "2017-10-16", "close": 105.52, "volume": 70541.0}, {"date": "2017-10-17", "close": 103.42, "volume": 152744.0}, {"date": "2017-10-18", "close": 104.26, "volume": 152123.0}, {"date": "2017-10-19", "close": 99.97, "volume": 447114.0}, {"date": "2017-10-20", "close": 99.85, "volume": 206803.0}, {"date": "2017-10-23", "close": 99.41, "volume": 107766.0}, {"date": "2017-10-24", "close": 98.32, "volume": 216034.0}, {"date": "2017-10-25", "close": 97.3, "volume": 217995.0}, {"date": "2017-10-26", "close": 99.14, "volume": 156211.0}, {"date": "2017-10-27", "close": 99.22, "volume": 147910.0}, {"date": "2017-10-30", "close": 98.85, "volume": 166857.0}, {"date": "2017-10-31", "close": 99.18, "volume": 137982.0}, {"date": "2017-11-01", "close": 98.14, "volume": 116645.0}, {"date": "2017-11-02", "close": 98.16, "volume": 121487.0}, {"date": "2017-11-03", "close": 97.94, "volume": 204679.0}, {"date": "2017-11-06", "close": 97.73, "volume": 89947.0}, {"date": "2017-11-07", "close": 97.0, "volume": 124126.0}, {"date": "2017-11-08", "close": 95.97, "volume": 120494.0}, {"date": "2017-11-09", "close": 94.39, "volume": 118533.0}, {"date": "2017-11-10", "close": 93.94, "volume": 105687.0}, {"date": "2017-11-13", "close": 94.52, "volume": 109326.0}, {"date": "2017-11-14", "close": 93.55, "volume": 98321.0}, {"date": "2017-11-15", "close": 91.18, "volume": 286771.0}, {"date": "2017-11-16", "close": 92.94, "volume": 355350.0}, {"date": "2017-11-17", "close": 95.12, "volume": 123129.0}, {"date": "2017-11-20", "close": 96.67, "volume": 197993.0}, {"date": "2017-11-21", "close": 97.54, "volume": 212340.0}, {"date": "2017-11-22", "close": 97.05, "volume": 92090.0}, {"date": "2017-11-24", "close": 95.37, "volume": 52610.0}, {"date": "2017-11-27", "close": 94.78, "volume": 97993.0}, {"date": "2017-11-28", "close": 96.04, "volume": 135975.0}, {"date": "2017-11-29", "close": 95.67, "volume": 112771.0}, {"date": "2017-11-30", "close": 96.86, "volume": 94373.0}, {"date": "2017-12-01", "close": 97.41, "volume": 115108.0}, {"date": "2017-12-04", "close": 98.46, "volume": 110245.0}, {"date": "2017-12-05", "close": 98.21, "volume": 134606.0}, {"date": "2017-12-06", "close": 98.95, "volume": 198013.0}, {"date": "2017-12-07", "close": 99.42, "volume": 232938.0}, {"date": "2017-12-08", "close": 100.16, "volume": 170943.0}, {"date": "2017-12-11", "close": 100.46, "volume": 97210.0}, {"date": "2017-12-12", "close": 100.22, "volume": 103867.0}, {"date": "2017-12-13", "close": 99.95, "volume": 207336.0}, {"date": "2017-12-14", "close": 98.95, "volume": 117788.0}, {"date": "2017-12-15", "close": 99.71, "volume": 276278.0}, {"date": "2017-12-18", "close": 101.44, "volume": 145596.0}, {"date": "2017-12-19", "close": 103.07, "volume": 221637.0}, {"date": "2017-12-20", "close": 103.39, "volume": 107622.0}, {"date": "2017-12-21", "close": 103.92, "volume": 114448.0}, {"date": "2017-12-22", "close": 104.7, "volume": 73648.0}, {"date": "2017-12-26", "close": 106.0, "volume": 62327.0}, {"date": "2017-12-27", "close": 106.22, "volume": 54180.0}, {"date": "2017-12-28", "close": 108.43, "volume": 92336.0}, {"date": "2017-12-29", "close": 106.85, "volume": 88049.0}, {"date": "2018-01-02", "close": 109.42, "volume": 93003.0}, {"date": "2018-01-03", "close": 109.35, "volume": 100217.0}, {"date": "2018-01-04", "close": 110.9, "volume": 77494.0}, {"date": "2018-01-05", "close": 110.34, "volume": 79426.0}, {"date": "2018-01-08", "close": 111.19, "volume": 69629.0}, {"date": "2018-01-09", "close": 109.89, "volume": 138334.0}, {"date": "2018-01-10", "close": 110.12, "volume": 93297.0}, {"date": "2018-01-11", "close": 113.26, "volume": 106102.0}, {"date": "2018-01-12", "close": 112.41, "volume": 59950.0}, {"date": "2018-01-16", "close": 110.22, "volume": 118334.0}, {"date": "2018-01-17", "close": 113.34, "volume": 132475.0}, {"date": "2018-01-18", "close": 113.78, "volume": 87231.0}, {"date": "2018-01-19", "close": 114.38, "volume": 73324.0}, {"date": "2018-01-22", "close": 116.1, "volume": 79864.0}, {"date": "2018-01-23", "close": 114.9, "volume": 90620.0}, {"date": "2018-01-24", "close": 115.0, "volume": 207323.0}, {"date": "2018-01-25", "close": 113.6, "volume": 220271.0}, {"date": "2018-01-26", "close": 113.45, "volume": 72759.0}, {"date": "2018-01-29", "close": 112.66, "volume": 86345.0}, {"date": "2018-01-30", "close": 110.44, "volume": 129762.0}, {"date": "2018-01-31", "close": 110.24, "volume": 159147.0}, {"date": "2018-02-01", "close": 110.0, "volume": 168690.0}, {"date": "2018-02-02", "close": 106.62, "volume": 119627.0}, {"date": "2018-02-05", "close": 104.25, "volume": 100704.0}, {"date": "2018-02-06", "close": 105.83, "volume": 152521.0}, {"date": "2018-02-07", "close": 105.04, "volume": 77905.0}, {"date": "2018-02-08", "close": 102.27, "volume": 99109.0}, {"date": "2018-02-09", "close": 105.08, "volume": 149751.0}, {"date": "2018-02-12", "close": 105.19, "volume": 90254.0}, {"date": "2018-02-13", "close": 106.74, "volume": 78814.0}, {"date": "2018-02-14", "close": 108.17, "volume": 90453.0}, {"date": "2018-02-15", "close": 108.45, "volume": 66232.0}, {"date": "2018-02-16", "close": 108.75, "volume": 253367.0}, {"date": "2018-02-20", "close": 105.74, "volume": 118280.0}, {"date": "2018-02-21", "close": 108.19, "volume": 172595.0}, {"date": "2018-02-22", "close": 103.59, "volume": 178498.0}, {"date": "2018-02-23", "close": 105.02, "volume": 108372.0}, {"date": "2018-02-26", "close": 105.2, "volume": 124074.0}, {"date": "2018-02-27", "close": 104.66, "volume": 192576.0}, {"date": "2018-02-28", "close": 100.37, "volume": 163152.0}, {"date": "2018-03-01", "close": 101.81, "volume": 113758.0}, {"date": "2018-03-02", "close": 100.95, "volume": 130570.0}, {"date": "2018-03-05", "close": 101.66, "volume": 92458.0}, {"date": "2018-03-06", "close": 104.39, "volume": 109060.0}, {"date": "2018-03-07", "close": 104.34, "volume": 127067.0}, {"date": "2018-03-08", "close": 104.79, "volume": 158280.0}, {"date": "2018-03-09", "close": 107.11, "volume": 215860.0}, {"date": "2018-03-12", "close": 106.94, "volume": 89432.0}, {"date": "2018-03-13", "close": 107.25, "volume": 115432.0}, {"date": "2018-03-14", "close": 105.19, "volume": 89655.0}, {"date": "2018-03-15", "close": 103.33, "volume": 80838.0}, {"date": "2018-03-16", "close": 105.79, "volume": 260117.0}, {"date": "2018-03-19", "close": 105.49, "volume": 78651.0}, {"date": "2018-03-20", "close": 103.5, "volume": 70079.0}, {"date": "2018-03-21", "close": 104.68, "volume": 61671.0}, {"date": "2018-03-22", "close": 101.78, "volume": 166447.0}, {"date": "2018-03-23", "close": 99.8, "volume": 117284.0}, {"date": "2018-03-26", "close": 101.08, "volume": 125862.0}, {"date": "2018-03-27", "close": 99.47, "volume": 96904.0}, {"date": "2018-03-28", "close": 99.05, "volume": 146678.0}, {"date": "2018-03-29", "close": 100.9, "volume": 118015.0}, {"date": "2018-04-02", "close": 98.96, "volume": 87344.0}, {"date": "2018-04-03", "close": 99.86, "volume": 101235.0}, {"date": "2018-04-04", "close": 100.07, "volume": 132912.0}, {"date": "2018-04-05", "close": 103.65, "volume": 96640.0}, {"date": "2018-04-06", "close": 101.29, "volume": 71663.0}, {"date": "2018-04-09", "close": 102.31, "volume": 107372.0}, {"date": "2018-04-10", "close": 105.96, "volume": 132906.0}, {"date": "2018-04-11", "close": 105.38, "volume": 80815.0}, {"date": "2018-04-12", "close": 105.39, "volume": 78550.0}, {"date": "2018-04-13", "close": 104.48, "volume": 62007.0}, {"date": "2018-04-16", "close": 107.11, "volume": 69045.0}, {"date": "2018-04-17", "close": 107.72, "volume": 142818.0}, {"date": "2018-04-18", "close": 107.63, "volume": 94931.0}, {"date": "2018-04-19", "close": 107.56, "volume": 96932.0}, {"date": "2018-04-20", "close": 105.59, "volume": 117655.0}, {"date": "2018-04-23", "close": 102.1, "volume": 122404.0}, {"date": "2018-04-24", "close": 99.89, "volume": 198410.0}, {"date": "2018-04-25", "close": 100.82, "volume": 162101.0}, {"date": "2018-04-26", "close": 100.24, "volume": 232189.0}, {"date": "2018-04-27", "close": 100.74, "volume": 134222.0}, {"date": "2018-04-30", "close": 98.54, "volume": 175536.0}, {"date": "2018-05-01", "close": 97.71, "volume": 192332.0}, {"date": "2018-05-02", "close": 99.34, "volume": 124326.0}, {"date": "2018-05-03", "close": 100.48, "volume": 110510.0}, {"date": "2018-05-04", "close": 100.47, "volume": 99908.0}, {"date": "2018-05-07", "close": 100.41, "volume": 84847.0}, {"date": "2018-05-08", "close": 100.42, "volume": 88953.0}, {"date": "2018-05-09", "close": 103.69, "volume": 154211.0}, {"date": "2018-05-10", "close": 104.73, "volume": 72304.0}, {"date": "2018-05-11", "close": 105.84, "volume": 81987.0}, {"date": "2018-05-14", "close": 104.74, "volume": 96120.0}, {"date": "2018-05-15", "close": 104.41, "volume": 88057.0}, {"date": "2018-05-16", "close": 105.4, "volume": 120069.0}, {"date": "2018-05-17", "close": 106.52, "volume": 76083.0}, {"date": "2018-05-18", "close": 106.69, "volume": 111153.0}, {"date": "2018-05-21", "close": 109.24, "volume": 124120.0}, {"date": "2018-05-22", "close": 108.68, "volume": 112820.0}, {"date": "2018-05-23", "close": 108.71, "volume": 267419.0}, {"date": "2018-05-24", "close": 109.11, "volume": 215588.0}, {"date": "2018-05-25", "close": 108.54, "volume": 190241.0}, {"date": "2018-05-29", "close": 107.16, "volume": 105476.0}, {"date": "2018-05-30", "close": 110.39, "volume": 129943.0}, {"date": "2018-05-31", "close": 110.26, "volume": 196372.0}, {"date": "2018-06-01", "close": 110.12, "volume": 164299.0}, {"date": "2018-06-04", "close": 110.08, "volume": 92638.0}, {"date": "2018-06-05", "close": 111.24, "volume": 71441.0}, {"date": "2018-06-06", "close": 113.18, "volume": 169149.0}, {"date": "2018-06-07", "close": 112.58, "volume": 68572.0}, {"date": "2018-06-08", "close": 110.8, "volume": 69432.0}, {"date": "2018-06-11", "close": 113.26, "volume": 128483.0}, {"date": "2018-06-12", "close": 113.63, "volume": 108836.0}, {"date": "2018-06-13", "close": 111.94, "volume": 107758.0}, {"date": "2018-06-14", "close": 113.5, "volume": 84093.0}, {"date": "2018-06-15", "close": 113.5, "volume": 223308.0}, {"date": "2018-06-18", "close": 113.49, "volume": 106920.0}, {"date": "2018-06-19", "close": 111.5, "volume": 103935.0}, {"date": "2018-06-20", "close": 111.8, "volume": 114917.0}, {"date": "2018-06-21", "close": 109.71, "volume": 141655.0}, {"date": "2018-06-22", "close": 109.48, "volume": 452844.0}, {"date": "2018-06-25", "close": 104.32, "volume": 170268.0}, {"date": "2018-06-26", "close": 105.74, "volume": 107354.0}, {"date": "2018-06-27", "close": 104.23, "volume": 96773.0}, {"date": "2018-06-28", "close": 102.73, "volume": 166445.0}, {"date": "2018-06-29", "close": 104.11, "volume": 156075.0}, {"date": "2018-07-02", "close": 104.65, "volume": 198895.0}, {"date": "2018-07-03", "close": 103.75, "volume": 82072.0}, {"date": "2018-07-05", "close": 104.83, "volume": 107434.0}, {"date": "2018-07-06", "close": 104.66, "volume": 92057.0}, {"date": "2018-07-09", "close": 107.69, "volume": 83081.0}, {"date": "2018-07-10", "close": 108.06, "volume": 131954.0}, {"date": "2018-07-11", "close": 106.87, "volume": 164229.0}, {"date": "2018-07-12", "close": 107.13, "volume": 98736.0}, {"date": "2018-07-13", "close": 107.23, "volume": 64124.0}, {"date": "2018-07-16", "close": 105.87, "volume": 148976.0}, {"date": "2018-07-17", "close": 107.73, "volume": 77947.0}, {"date": "2018-07-18", "close": 109.24, "volume": 75238.0}, {"date": "2018-07-19", "close": 108.46, "volume": 138227.0}, {"date": "2018-07-20", "close": 108.13, "volume": 161109.0}, {"date": "2018-07-23", "close": 109.205, "volume": 191060.0}, {"date": "2018-07-24", "close": 112.06, "volume": 452603.0}, {"date": "2018-07-25", "close": 111.45, "volume": 219428.0}, {"date": "2018-07-26", "close": 111.31, "volume": 156787.0}, {"date": "2018-07-27", "close": 110.9, "volume": 110432.0}, {"date": "2018-07-30", "close": 110.33, "volume": 103842.0}, {"date": "2018-07-31", "close": 111.62, "volume": 121224.0}, {"date": "2018-08-01", "close": 111.99, "volume": 217622.0}, {"date": "2018-08-02", "close": 111.71, "volume": 76346.0}, {"date": "2018-08-03", "close": 110.87, "volume": 102129.0}, {"date": "2018-08-06", "close": 111.46, "volume": 83452.0}, {"date": "2018-08-07", "close": 111.08, "volume": 59985.0}, {"date": "2018-08-08", "close": 111.72, "volume": 54517.0}, {"date": "2018-08-09", "close": 111.12, "volume": 54133.0}, {"date": "2018-08-10", "close": 110.88, "volume": 67560.0}, {"date": "2018-08-13", "close": 109.69, "volume": 60024.0}, {"date": "2018-08-14", "close": 108.28, "volume": 175112.0}, {"date": "2018-08-15", "close": 104.37, "volume": 152649.0}, {"date": "2018-08-16", "close": 107.38, "volume": 88479.0}, {"date": "2018-08-17", "close": 106.82, "volume": 82989.0}, {"date": "2018-08-20", "close": 107.27, "volume": 57645.0}, {"date": "2018-08-21", "close": 108.62, "volume": 82374.0}, {"date": "2018-08-22", "close": 108.37, "volume": 61741.0}, {"date": "2018-08-23", "close": 106.72, "volume": 50106.0}, {"date": "2018-08-24", "close": 109.13, "volume": 57986.0}, {"date": "2018-08-27", "close": 110.02, "volume": 62520.0}, {"date": "2018-08-28", "close": 109.7, "volume": 49971.0}, {"date": "2018-08-29", "close": 109.96, "volume": 100887.0}, {"date": "2018-08-30", "close": 109.19, "volume": 60389.0}, {"date": "2018-08-31", "close": 109.59, "volume": 43986.0}, {"date": "2018-09-04", "close": 106.13, "volume": 73515.0}, {"date": "2018-09-05", "close": 107.03, "volume": 52786.0}, {"date": "2018-09-06", "close": 106.2, "volume": 62553.0}, {"date": "2018-09-07", "close": 105.01, "volume": 52061.0}, {"date": "2018-09-10", "close": 105.0, "volume": 69752.0}, {"date": "2018-09-11", "close": 104.0, "volume": 101943.0}, {"date": "2018-09-12", "close": 104.91, "volume": 98642.0}, {"date": "2018-09-13", "close": 106.7, "volume": 54343.0}, {"date": "2018-09-14", "close": 107.61, "volume": 60621.0}, {"date": "2018-09-17", "close": 107.34, "volume": 68013.0}, {"date": "2018-09-18", "close": 109.06, "volume": 51567.0}, {"date": "2018-09-19", "close": 110.93, "volume": 83744.0}, {"date": "2018-09-20", "close": 112.03, "volume": 71730.0}, {"date": "2018-09-21", "close": 110.31, "volume": 171382.0}, {"date": "2018-09-24", "close": 110.0, "volume": 94044.0}, {"date": "2018-09-25", "close": 109.94, "volume": 79720.0}, {"date": "2018-09-26", "close": 109.04, "volume": 89849.0}, {"date": "2018-09-27", "close": 108.66, "volume": 37424.0}, {"date": "2018-09-28", "close": 109.06, "volume": 78546.0}, {"date": "2018-10-01", "close": 110.1, "volume": 83221.0}, {"date": "2018-10-02", "close": 109.56, "volume": 104103.0}, {"date": "2018-10-03", "close": 111.36, "volume": 164473.0}, {"date": "2018-10-04", "close": 109.0, "volume": 80227.0}, {"date": "2018-10-05", "close": 106.56, "volume": 102833.0}, {"date": "2018-10-08", "close": 106.98, "volume": 71003.0}, {"date": "2018-10-09", "close": 105.51, "volume": 77226.0}, {"date": "2018-10-10", "close": 102.8, "volume": 88236.0}, {"date": "2018-10-11", "close": 101.9, "volume": 134529.0}, {"date": "2018-10-12", "close": 101.34, "volume": 120675.0}, {"date": "2018-10-15", "close": 102.3, "volume": 98734.0}, {"date": "2018-10-16", "close": 105.99, "volume": 154681.0}, {"date": "2018-10-17", "close": 107.63, "volume": 127110.0}, {"date": "2018-10-18", "close": 95.81, "volume": 476642.0}, {"date": "2018-10-19", "close": 96.69, "volume": 204381.0}, {"date": "2018-10-22", "close": 98.5, "volume": 87387.0}, {"date": "2018-10-23", "close": 98.8, "volume": 140837.0}, {"date": "2018-10-24", "close": 94.7, "volume": 100936.0}, {"date": "2018-10-25", "close": 96.98, "volume": 172299.0}, {"date": "2018-10-26", "close": 94.47, "volume": 121336.0}, {"date": "2018-10-29", "close": 92.95, "volume": 97165.0}, {"date": "2018-10-30", "close": 92.84, "volume": 126374.0}, {"date": "2018-10-31", "close": 95.37, "volume": 126337.0}, {"date": "2018-11-01", "close": 97.74, "volume": 101482.0}, {"date": "2018-11-02", "close": 101.06, "volume": 120643.0}, {"date": "2018-11-05", "close": 98.87, "volume": 117940.0}, {"date": "2018-11-06", "close": 99.09, "volume": 79845.0}, {"date": "2018-11-07", "close": 99.82, "volume": 139147.0}, {"date": "2018-11-08", "close": 99.03, "volume": 62442.0}, {"date": "2018-11-09", "close": 96.3, "volume": 122053.0}, {"date": "2018-11-12", "close": 94.62, "volume": 92947.0}, {"date": "2018-11-13", "close": 93.67, "volume": 112911.0}, {"date": "2018-11-14", "close": 92.78, "volume": 116799.0}, {"date": "2018-11-15", "close": 95.19, "volume": 102460.0}, {"date": "2018-11-16", "close": 95.93, "volume": 221281.0}, {"date": "2018-11-19", "close": 95.16, "volume": 54604.0}, {"date": "2018-11-20", "close": 93.18, "volume": 94581.0}, {"date": "2018-11-21", "close": 95.2, "volume": 51209.0}, {"date": "2018-11-23", "close": 94.44, "volume": 27317.0}, {"date": "2018-11-26", "close": 94.92, "volume": 73590.0}, {"date": "2018-11-27", "close": 93.45, "volume": 80890.0}, {"date": "2018-11-28", "close": 97.0, "volume": 98003.0}, {"date": "2018-11-29", "close": 96.83, "volume": 48520.0}, {"date": "2018-11-30", "close": 97.73, "volume": 102891.0}, {"date": "2018-12-03", "close": 100.65, "volume": 91951.0}, {"date": "2018-12-04", "close": 96.06, "volume": 78134.0}, {"date": "2018-12-06", "close": 95.44, "volume": 81078.0}, {"date": "2018-12-07", "close": 91.95, "volume": 132688.0}, {"date": "2018-12-10", "close": 90.4, "volume": 111622.0}, {"date": "2018-12-11", "close": 90.46, "volume": 76537.0}, {"date": "2018-12-12", "close": 92.7, "volume": 119831.0}, {"date": "2018-12-13", "close": 91.5, "volume": 117630.0}, {"date": "2018-12-14", "close": 89.35, "volume": 84026.0}, {"date": "2018-12-17", "close": 91.75, "volume": 127641.0}, {"date": "2018-12-18", "close": 90.84, "volume": 109597.0}, {"date": "2018-12-19", "close": 87.71, "volume": 155322.0}, {"date": "2018-12-20", "close": 86.38, "volume": 124833.0}, {"date": "2018-12-21", "close": 84.75, "volume": 574699.0}, {"date": "2018-12-24", "close": 83.86, "volume": 102854.0}, {"date": "2018-12-26", "close": 88.06, "volume": 175745.0}, {"date": "2018-12-27", "close": 89.2, "volume": 161284.0}, {"date": "2018-12-28", "close": 89.44, "volume": 81662.0}, {"date": "2018-12-31", "close": 89.29, "volume": 128769.0}, {"date": "2019-01-02", "close": 89.35, "volume": 99367.0}, {"date": "2019-01-03", "close": 88.16, "volume": 113458.0}, {"date": "2019-01-04", "close": 93.1, "volume": 162268.0}, {"date": "2019-01-07", "close": 92.96, "volume": 144351.0}, {"date": "2019-01-08", "close": 94.55, "volume": 80542.0}, {"date": "2019-01-09", "close": 95.09, "volume": 172692.0}, {"date": "2019-01-10", "close": 95.17, "volume": 133131.0}, {"date": "2019-01-11", "close": 95.95, "volume": 67512.0}, {"date": "2019-01-14", "close": 94.92, "volume": 83589.0}, {"date": "2019-01-15", "close": 94.24, "volume": 96621.0}, {"date": "2019-01-16", "close": 97.89, "volume": 89709.0}, {"date": "2019-01-17", "close": 98.26, "volume": 130999.0}, {"date": "2019-01-18", "close": 100.69, "volume": 97580.0}, {"date": "2019-01-22", "close": 96.41, "volume": 168040.0}, {"date": "2019-01-23", "close": 96.14, "volume": 111045.0}, {"date": "2019-01-24", "close": 95.09, "volume": 91201.0}, {"date": "2019-01-25", "close": 96.98, "volume": 90022.0}, {"date": "2019-01-28", "close": 95.39, "volume": 136829.0}, {"date": "2019-01-29", "close": 97.0, "volume": 100075.0}, {"date": "2019-01-30", "close": 99.48, "volume": 122298.0}, {"date": "2019-01-31", "close": 100.37, "volume": 152134.0}, {"date": "2019-02-01", "close": 100.51, "volume": 165863.0}, {"date": "2019-02-04", "close": 102.05, "volume": 122697.0}, {"date": "2019-02-05", "close": 101.62, "volume": 164229.0}, {"date": "2019-02-06", "close": 101.48, "volume": 100444.0}, {"date": "2019-02-07", "close": 99.29, "volume": 110009.0}, {"date": "2019-02-08", "close": 99.59, "volume": 131025.0}, {"date": "2019-02-11", "close": 100.19, "volume": 103623.0}, {"date": "2019-02-12", "close": 101.98, "volume": 126258.0}, {"date": "2019-02-13", "close": 102.2, "volume": 147129.0}, {"date": "2019-02-14", "close": 101.41, "volume": 108208.0}, {"date": "2019-02-15", "close": 104.04, "volume": 109246.0}, {"date": "2019-02-19", "close": 107.07, "volume": 153245.0}, {"date": "2019-02-20", "close": 109.67, "volume": 150434.0}, {"date": "2019-02-21", "close": 109.86, "volume": 196586.0}, {"date": "2019-02-22", "close": 108.21, "volume": 165732.0}, {"date": "2019-02-25", "close": 111.99, "volume": 173134.0}, {"date": "2019-02-26", "close": 112.37, "volume": 109284.0}, {"date": "2019-02-27", "close": 112.36, "volume": 127716.0}, {"date": "2019-02-28", "close": 109.48, "volume": 147515.0}, {"date": "2019-03-01", "close": 108.88, "volume": 97055.0}, {"date": "2019-03-04", "close": 109.32, "volume": 104862.0}, {"date": "2019-03-05", "close": 108.79, "volume": 92740.0}, {"date": "2019-03-06", "close": 106.52, "volume": 133159.0}, {"date": "2019-03-07", "close": 104.92, "volume": 158463.0}, {"date": "2019-03-08", "close": 103.11, "volume": 122968.0}, {"date": "2019-03-11", "close": 105.13, "volume": 144928.0}, {"date": "2019-03-12", "close": 105.27, "volume": 138834.0}, {"date": "2019-03-13", "close": 104.83, "volume": 185643.0}, {"date": "2019-03-14", "close": 103.99, "volume": 142059.0}, {"date": "2019-03-15", "close": 103.99, "volume": 266998.0}, {"date": "2019-03-18", "close": 104.59, "volume": 179495.0}, {"date": "2019-03-19", "close": 104.18, "volume": 86729.0}, {"date": "2019-03-20", "close": 106.42, "volume": 216336.0}, {"date": "2019-03-21", "close": 106.68, "volume": 171757.0}, {"date": "2019-03-22", "close": 103.3, "volume": 142532.0}, {"date": "2019-03-25", "close": 102.84, "volume": 101886.0}, {"date": "2019-03-26", "close": 103.6, "volume": 114719.0}, {"date": "2019-03-27", "close": 103.23, "volume": 86277.0}, {"date": "2019-03-28", "close": 103.47, "volume": 86207.0}, {"date": "2019-03-29", "close": 104.73, "volume": 147841.0}, {"date": "2019-04-01", "close": 105.87, "volume": 108211.0}, {"date": "2019-04-02", "close": 106.84, "volume": 93950.0}, {"date": "2019-04-03", "close": 107.61, "volume": 86792.0}, {"date": "2019-04-04", "close": 108.79, "volume": 48750.0}, {"date": "2019-04-05", "close": 108.74, "volume": 105605.0}, {"date": "2019-04-08", "close": 106.28, "volume": 185269.0}, {"date": "2019-04-09", "close": 104.68, "volume": 151710.0}, {"date": "2019-04-10", "close": 106.15, "volume": 102752.0}, {"date": "2019-04-11", "close": 105.35, "volume": 79552.0}, {"date": "2019-04-12", "close": 105.85, "volume": 85396.0}, {"date": "2019-04-15", "close": 105.16, "volume": 67368.0}, {"date": "2019-04-16", "close": 105.5, "volume": 95042.0}, {"date": "2019-04-17", "close": 106.31, "volume": 131335.0}, {"date": "2019-04-18", "close": 105.66, "volume": 72945.0}, {"date": "2019-04-22", "close": 105.52, "volume": 112685.0}, {"date": "2019-04-23", "close": 107.71, "volume": 151622.0}, {"date": "2019-04-24", "close": 99.14, "volume": 226448.0}, {"date": "2019-04-25", "close": 96.97, "volume": 135351.0}, {"date": "2019-04-26", "close": 97.95, "volume": 73065.0}, {"date": "2019-04-29", "close": 96.89, "volume": 157043.0}, {"date": "2019-04-30", "close": 98.4, "volume": 275509.0}, {"date": "2019-05-01", "close": 96.25, "volume": 155369.0}, {"date": "2019-05-02", "close": 96.6, "volume": 60465.0}, {"date": "2019-05-03", "close": 98.85, "volume": 154534.0}, {"date": "2019-05-06", "close": 97.67, "volume": 96286.0}, {"date": "2019-05-07", "close": 96.31, "volume": 180167.0}, {"date": "2019-05-08", "close": 95.595, "volume": 87506.0}, {"date": "2019-05-09", "close": 95.48, "volume": 51539.0}, {"date": "2019-05-10", "close": 96.69, "volume": 65973.0}, {"date": "2019-05-13", "close": 93.13, "volume": 257648.0}, {"date": "2019-05-14", "close": 94.32, "volume": 89208.0}, {"date": "2019-05-15", "close": 94.06, "volume": 43894.0}, {"date": "2019-05-16", "close": 94.21, "volume": 90448.0}, {"date": "2019-05-17", "close": 92.77, "volume": 63267.0}, {"date": "2019-05-20", "close": 92.4, "volume": 60422.0}, {"date": "2019-05-21", "close": 93.81, "volume": 234193.0}, {"date": "2019-05-22", "close": 93.07, "volume": 113259.0}, {"date": "2019-05-23", "close": 91.18, "volume": 86934.0}, {"date": "2019-05-24", "close": 91.93, "volume": 216337.0}, {"date": "2019-05-28", "close": 91.45, "volume": 73303.0}, {"date": "2019-05-29", "close": 91.53, "volume": 231545.0}, {"date": "2019-05-30", "close": 90.77, "volume": 84087.0}, {"date": "2019-05-31", "close": 89.12, "volume": 82680.0}, {"date": "2019-06-03", "close": 90.61, "volume": 85199.0}, {"date": "2019-06-04", "close": 92.24, "volume": 70874.0}, {"date": "2019-06-05", "close": 91.44, "volume": 76400.0}, {"date": "2019-06-06", "close": 91.2, "volume": 80908.0}, {"date": "2019-06-07", "close": 91.35, "volume": 88559.0}, {"date": "2019-06-10", "close": 91.43, "volume": 78957.0}, {"date": "2019-06-11", "close": 92.18, "volume": 120233.0}, {"date": "2019-06-12", "close": 92.09, "volume": 76515.0}, {"date": "2019-06-13", "close": 94.53, "volume": 72958.0}, {"date": "2019-06-14", "close": 92.21, "volume": 93876.0}, {"date": "2019-06-17", "close": 95.85, "volume": 144617.0}, {"date": "2019-06-18", "close": 97.2, "volume": 110485.0}, {"date": "2019-06-19", "close": 96.68, "volume": 105144.0}, {"date": "2019-06-20", "close": 97.46, "volume": 154089.0}, {"date": "2019-06-21", "close": 96.57, "volume": 146163.0}, {"date": "2019-06-24", "close": 95.0, "volume": 56553.0}, {"date": "2019-06-25", "close": 95.85, "volume": 79260.0}, {"date": "2019-06-26", "close": 96.33, "volume": 80434.0}, {"date": "2019-06-27", "close": 97.12, "volume": 64955.0}, {"date": "2019-06-28", "close": 97.61, "volume": 155063.0}, {"date": "2019-07-01", "close": 96.88, "volume": 103825.0}, {"date": "2019-07-02", "close": 95.54, "volume": 75379.0}, {"date": "2019-07-03", "close": 94.96, "volume": 43826.0}, {"date": "2019-07-05", "close": 96.44, "volume": 52677.0}, {"date": "2019-07-08", "close": 94.12, "volume": 59416.0}, {"date": "2019-07-09", "close": 91.72, "volume": 152479.0}, {"date": "2019-07-10", "close": 92.1, "volume": 131521.0}, {"date": "2019-07-11", "close": 93.03, "volume": 158011.0}, {"date": "2019-07-12", "close": 93.99, "volume": 97609.0}, {"date": "2019-07-15", "close": 94.95, "volume": 161343.0}, {"date": "2019-07-16", "close": 96.15, "volume": 87141.0}, {"date": "2019-07-17", "close": 95.47, "volume": 109034.0}, {"date": "2019-07-18", "close": 95.11, "volume": 165667.0}, {"date": "2019-07-19", "close": 95.63, "volume": 81009.0}, {"date": "2019-07-22", "close": 96.31, "volume": 78243.0}, {"date": "2019-07-23", "close": 95.35, "volume": 86137.0}, {"date": "2019-07-24", "close": 96.18, "volume": 160936.0}, {"date": "2019-07-25", "close": 95.5, "volume": 166233.0}, {"date": "2019-07-26", "close": 96.41, "volume": 143702.0}, {"date": "2019-07-29", "close": 96.45, "volume": 226993.0}, {"date": "2019-07-30", "close": 96.01, "volume": 143235.0}, {"date": "2019-07-31", "close": 96.27, "volume": 277560.0}, {"date": "2019-08-01", "close": 95.29, "volume": 235941.0}, {"date": "2019-08-02", "close": 94.02, "volume": 124756.0}, {"date": "2019-08-05", "close": 91.63, "volume": 141672.0}, {"date": "2019-08-06", "close": 91.72, "volume": 105941.0}, {"date": "2019-08-07", "close": 91.75, "volume": 97218.0}, {"date": "2019-08-08", "close": 94.3, "volume": 74858.0}, {"date": "2019-08-09", "close": 93.88, "volume": 111858.0}, {"date": "2019-08-12", "close": 92.98, "volume": 96142.0}, {"date": "2019-08-13", "close": 95.26, "volume": 94784.0}, {"date": "2019-08-14", "close": 91.75, "volume": 185161.0}, {"date": "2019-08-15", "close": 89.19, "volume": 151903.0}, {"date": "2019-08-16", "close": 90.975, "volume": 97638.0}, {"date": "2019-08-19", "close": 92.75, "volume": 91873.0}, {"date": "2019-08-20", "close": 91.12, "volume": 93132.0}, {"date": "2019-08-21", "close": 90.77, "volume": 89893.0}, {"date": "2019-08-22", "close": 89.91, "volume": 77607.0}, {"date": "2019-08-23", "close": 86.18, "volume": 88831.0}, {"date": "2019-08-26", "close": 86.76, "volume": 94130.0}, {"date": "2019-08-27", "close": 85.88, "volume": 76722.0}, {"date": "2019-08-28", "close": 87.59, "volume": 75978.0}, {"date": "2019-08-29", "close": 88.38, "volume": 67675.0}, {"date": "2019-08-30", "close": 88.43, "volume": 86538.0}, {"date": "2019-09-03", "close": 87.42, "volume": 105785.0}, {"date": "2019-09-04", "close": 88.06, "volume": 52933.0}, {"date": "2019-09-05", "close": 91.63, "volume": 120968.0}, {"date": "2019-09-06", "close": 92.45, "volume": 90402.0}, {"date": "2019-09-09", "close": 95.02, "volume": 112622.0}, {"date": "2019-09-10", "close": 98.57, "volume": 144530.0}, {"date": "2019-09-11", "close": 99.99, "volume": 162599.0}, {"date": "2019-09-12", "close": 99.66, "volume": 109152.0}, {"date": "2019-09-13", "close": 99.62, "volume": 140351.0}, {"date": "2019-09-16", "close": 99.61, "volume": 94967.0}, {"date": "2019-09-17", "close": 99.9, "volume": 91127.0}, {"date": "2019-09-18", "close": 99.5, "volume": 206814.0}, {"date": "2019-09-19", "close": 97.76, "volume": 154847.0}, {"date": "2019-09-20", "close": 97.28, "volume": 325948.0}, {"date": "2019-09-23", "close": 98.0, "volume": 92516.0}, {"date": "2019-09-24", "close": 94.51, "volume": 124563.0}, {"date": "2019-09-25", "close": 98.95, "volume": 124812.0}, {"date": "2019-09-26", "close": 98.39, "volume": 108056.0}, {"date": "2019-09-27", "close": 98.96, "volume": 88421.0}, {"date": "2019-09-30", "close": 98.97, "volume": 178789.0}, {"date": "2019-10-01", "close": 98.25, "volume": 127479.0}, {"date": "2019-10-02", "close": 97.29, "volume": 140600.0}, {"date": "2019-10-03", "close": 97.0, "volume": 108837.0}, {"date": "2019-10-04", "close": 98.0, "volume": 72158.0}, {"date": "2019-10-07", "close": 97.16, "volume": 64278.0}, {"date": "2019-10-08", "close": 96.77, "volume": 95493.0}, {"date": "2019-10-09", "close": 96.56, "volume": 106659.0}, {"date": "2019-10-10", "close": 97.14, "volume": 72828.0}, {"date": "2019-10-11", "close": 99.65, "volume": 88565.0}, {"date": "2019-10-14", "close": 97.85, "volume": 101617.0}, {"date": "2019-10-15", "close": 98.84, "volume": 118573.0}, {"date": "2019-10-16", "close": 97.43, "volume": 94010.0}, {"date": "2019-10-17", "close": 98.64, "volume": 96038.0}, {"date": "2019-10-18", "close": 98.15, "volume": 103297.0}, {"date": "2019-10-21", "close": 98.14, "volume": 98573.0}, {"date": "2019-10-22", "close": 98.61, "volume": 134065.0}, {"date": "2019-10-23", "close": 98.16, "volume": 128425.0}, {"date": "2019-10-24", "close": 100.76, "volume": 310380.0}, {"date": "2019-10-25", "close": 100.72, "volume": 220817.0}, {"date": "2019-10-28", "close": 108.63, "volume": 199956.0}, {"date": "2019-10-29", "close": 109.81, "volume": 135045.0}, {"date": "2019-10-30", "close": 108.68, "volume": 164493.0}, {"date": "2019-10-31", "close": 107.08, "volume": 138738.0}, {"date": "2019-11-01", "close": 108.65, "volume": 96748.0}, {"date": "2019-11-04", "close": 111.33, "volume": 137735.0}, {"date": "2019-11-05", "close": 112.97, "volume": 88858.0}, {"date": "2019-11-06", "close": 111.03, "volume": 131512.0}, {"date": "2019-11-07", "close": 112.03, "volume": 86708.0}, {"date": "2019-11-08", "close": 112.3, "volume": 79410.0}, {"date": "2019-11-11", "close": 111.75, "volume": 52839.0}, {"date": "2019-11-12", "close": 111.0, "volume": 61662.0}, {"date": "2019-11-13", "close": 110.52, "volume": 72322.0}, {"date": "2019-11-14", "close": 108.97, "volume": 75460.0}, {"date": "2019-11-15", "close": 109.21, "volume": 72072.0}, {"date": "2019-11-18", "close": 109.9, "volume": 86030.0}, {"date": "2019-11-19", "close": 108.4, "volume": 141181.0}, {"date": "2019-11-20", "close": 107.54, "volume": 95523.0}, {"date": "2019-11-21", "close": 107.48, "volume": 70602.0}, {"date": "2019-11-22", "close": 107.32, "volume": 77168.0}, {"date": "2019-11-25", "close": 108.77, "volume": 95159.0}, {"date": "2019-11-26", "close": 109.22, "volume": 110986.0}, {"date": "2019-11-27", "close": 110.4, "volume": 51357.0}, {"date": "2019-11-29", "close": 109.58, "volume": 22035.0}, {"date": "2019-12-02", "close": 108.23, "volume": 159287.0}, {"date": "2019-12-03", "close": 106.87, "volume": 96951.0}, {"date": "2019-12-04", "close": 108.59, "volume": 97449.0}, {"date": "2019-12-05", "close": 109.29, "volume": 113445.0}, {"date": "2019-12-06", "close": 111.24, "volume": 148201.0}, {"date": "2019-12-09", "close": 111.73, "volume": 85787.0}, {"date": "2019-12-10", "close": 112.86, "volume": 63169.0}, {"date": "2019-12-11", "close": 113.46, "volume": 64211.0}, {"date": "2019-12-12", "close": 115.2, "volume": 143047.0}, {"date": "2019-12-13", "close": 115.1, "volume": 119575.0}, {"date": "2019-12-16", "close": 114.97, "volume": 179959.0}, {"date": "2019-12-17", "close": 116.25, "volume": 161208.0}, {"date": "2019-12-18", "close": 112.66, "volume": 147885.0}, {"date": "2019-12-19", "close": 112.26, "volume": 141140.0}, {"date": "2019-12-20", "close": 111.38, "volume": 409007.0}, {"date": "2019-12-23", "close": 111.65, "volume": 82085.0}, {"date": "2019-12-24", "close": 111.68, "volume": 31125.0}, {"date": "2019-12-26", "close": 111.91, "volume": 48279.0}, {"date": "2019-12-27", "close": 111.8, "volume": 58999.0}, {"date": "2019-12-30", "close": 111.9, "volume": 57508.0}, {"date": "2019-12-31", "close": 110.89, "volume": 57689.0}, {"date": "2020-01-02", "close": 111.22, "volume": 81542.0}, {"date": "2020-01-03", "close": 111.23, "volume": 104380.0}, {"date": "2020-01-06", "close": 109.58, "volume": 123302.0}, {"date": "2020-01-07", "close": 108.93, "volume": 54451.0}, {"date": "2020-01-08", "close": 107.84, "volume": 78301.0}, {"date": "2020-01-09", "close": 107.28, "volume": 70530.0}, {"date": "2020-01-10", "close": 105.99, "volume": 103220.0}, {"date": "2020-01-13", "close": 108.68, "volume": 140690.0}, {"date": "2020-01-14", "close": 106.79, "volume": 97612.0}, {"date": "2020-01-15", "close": 106.41, "volume": 130103.0}, {"date": "2020-01-16", "close": 106.25, "volume": 91367.0}, {"date": "2020-01-17", "close": 104.94, "volume": 104312.0}, {"date": "2020-01-21", "close": 102.73, "volume": 155004.0}, {"date": "2020-01-22", "close": 101.04, "volume": 147858.0}, {"date": "2020-01-23", "close": 101.82, "volume": 211203.0}, {"date": "2020-01-24", "close": 101.5, "volume": 125076.0}, {"date": "2020-01-27", "close": 100.75, "volume": 148752.0}, {"date": "2020-01-28", "close": 101.05, "volume": 214013.0}, {"date": "2020-01-29", "close": 104.25, "volume": 191755.0}, {"date": "2020-01-30", "close": 103.45, "volume": 84303.0}, {"date": "2020-01-31", "close": 100.15, "volume": 103409.0}, {"date": "2020-02-03", "close": 100.49, "volume": 104689.0}, {"date": "2020-02-04", "close": 101.89, "volume": 144492.0}, {"date": "2020-02-05", "close": 105.24, "volume": 118283.0}, {"date": "2020-02-06", "close": 107.31, "volume": 138364.0}, {"date": "2020-02-07", "close": 104.02, "volume": 77753.0}, {"date": "2020-02-10", "close": 103.45, "volume": 55066.0}, {"date": "2020-02-11", "close": 105.14, "volume": 51379.0}, {"date": "2020-02-12", "close": 102.22, "volume": 194172.0}, {"date": "2020-02-13", "close": 103.59, "volume": 59515.0}, {"date": "2020-02-14", "close": 103.3, "volume": 105736.0}, {"date": "2020-02-18", "close": 104.05, "volume": 167249.0}, {"date": "2020-02-19", "close": 102.56, "volume": 212044.0}, {"date": "2020-02-20", "close": 107.39, "volume": 276658.0}, {"date": "2020-02-21", "close": 104.83, "volume": 318259.0}, {"date": "2020-02-24", "close": 104.21, "volume": 171568.0}, {"date": "2020-02-25", "close": 103.46, "volume": 199146.0}, {"date": "2020-02-26", "close": 102.37, "volume": 100650.0}, {"date": "2020-02-27", "close": 96.87, "volume": 136756.0}, {"date": "2020-02-28", "close": 94.55, "volume": 217637.0}, {"date": "2020-03-02", "close": 97.97, "volume": 121156.0}, {"date": "2020-03-03", "close": 96.56, "volume": 135915.0}, {"date": "2020-03-04", "close": 99.16, "volume": 120464.0}, {"date": "2020-03-05", "close": 93.22, "volume": 122974.0}, {"date": "2020-03-06", "close": 89.47, "volume": 114339.0}, {"date": "2020-03-09", "close": 80.46, "volume": 148592.0}, {"date": "2020-03-10", "close": 87.64, "volume": 207965.0}, {"date": "2020-03-11", "close": 82.43, "volume": 191988.0}, {"date": "2020-03-12", "close": 74.74, "volume": 182265.0}, {"date": "2020-03-13", "close": 84.12, "volume": 182081.0}, {"date": "2020-03-16", "close": 70.32, "volume": 184335.0}, {"date": "2020-03-17", "close": 70.87, "volume": 193474.0}, {"date": "2020-03-18", "close": 64.17, "volume": 249239.0}, {"date": "2020-03-19", "close": 62.87, "volume": 176401.0}, {"date": "2020-03-20", "close": 55.45, "volume": 211321.0}, {"date": "2020-03-23", "close": 57.03, "volume": 168665.0}, {"date": "2020-03-24", "close": 62.5, "volume": 197018.0}, {"date": "2020-03-25", "close": 63.02, "volume": 205764.0}, {"date": "2020-03-26", "close": 66.8, "volume": 260380.0}, {"date": "2020-03-27", "close": 67.99, "volume": 180258.0}, {"date": "2020-03-30", "close": 68.93, "volume": 140830.0}, {"date": "2020-03-31", "close": 69.28, "volume": 115429.0}, {"date": "2020-04-01", "close": 63.58, "volume": 152093.0}, {"date": "2020-04-02", "close": 63.42, "volume": 98365.0}, {"date": "2020-04-03", "close": 60.27, "volume": 111867.0}, {"date": "2020-04-06", "close": 65.27, "volume": 134867.0}, {"date": "2020-04-07", "close": 66.04, "volume": 116911.0}, {"date": "2020-04-08", "close": 72.1, "volume": 133562.0}, {"date": "2020-04-09", "close": 74.0, "volume": 127827.0}, {"date": "2020-04-13", "close": 72.5, "volume": 128944.0}, {"date": "2020-04-14", "close": 75.12, "volume": 163569.0}, {"date": "2020-04-15", "close": 72.1, "volume": 130122.0}, {"date": "2020-04-16", "close": 72.74, "volume": 138070.0}, {"date": "2020-04-17", "close": 75.68, "volume": 148786.0}, {"date": "2020-04-20", "close": 77.46, "volume": 158540.0}, {"date": "2020-04-21", "close": 73.12, "volume": 148088.0}, {"date": "2020-04-22", "close": 73.8, "volume": 150685.0}, {"date": "2020-04-23", "close": 72.35, "volume": 94027.0}, {"date": "2020-04-24", "close": 71.72, "volume": 73770.0}, {"date": "2020-04-27", "close": 72.7, "volume": 103062.0}, {"date": "2020-04-28", "close": 71.67, "volume": 114388.0}, {"date": "2020-04-29", "close": 77.98, "volume": 139748.0}, {"date": "2020-04-30", "close": 72.23, "volume": 105590.0}, {"date": "2020-05-01", "close": 67.24, "volume": 135770.0}, {"date": "2020-05-04", "close": 65.81, "volume": 216564.0}, {"date": "2020-05-05", "close": 67.07, "volume": 164369.0}, {"date": "2020-05-06", "close": 64.67, "volume": 78625.0}, {"date": "2020-05-07", "close": 64.83, "volume": 86836.0}, {"date": "2020-05-08", "close": 69.47, "volume": 96242.0}, {"date": "2020-05-11", "close": 66.05, "volume": 103519.0}, {"date": "2020-05-12", "close": 62.55, "volume": 114627.0}, {"date": "2020-05-13", "close": 59.91, "volume": 93431.0}, {"date": "2020-05-14", "close": 58.35, "volume": 137649.0}, {"date": "2020-05-15", "close": 58.84, "volume": 248924.0}, {"date": "2020-05-18", "close": 67.19, "volume": 176093.0}, {"date": "2020-05-19", "close": 64.63, "volume": 135933.0}, {"date": "2020-05-20", "close": 66.66, "volume": 137315.0}, {"date": "2020-05-21", "close": 66.12, "volume": 62770.0}, {"date": "2020-05-22", "close": 66.36, "volume": 43974.0}, {"date": "2020-05-26", "close": 70.63, "volume": 226121.0}, {"date": "2020-05-27", "close": 75.99, "volume": 116712.0}, {"date": "2020-05-28", "close": 74.53, "volume": 88667.0}, {"date": "2020-05-29", "close": 71.75, "volume": 105512.0}, {"date": "2020-06-01", "close": 72.68, "volume": 104735.0}, {"date": "2020-06-02", "close": 74.81, "volume": 88335.0}, {"date": "2020-06-03", "close": 78.53, "volume": 146719.0}, {"date": "2020-06-04", "close": 79.93, "volume": 58979.0}, {"date": "2020-06-05", "close": 84.86, "volume": 198126.0}, {"date": "2020-06-08", "close": 85.85, "volume": 97118.0}, {"date": "2020-06-09", "close": 82.74, "volume": 71382.0}, {"date": "2020-06-10", "close": 79.08, "volume": 87317.0}, {"date": "2020-06-11", "close": 69.66, "volume": 118608.0}, {"date": "2020-06-12", "close": 73.39, "volume": 139084.0}, {"date": "2020-06-15", "close": 75.2, "volume": 105622.0}, {"date": "2020-06-16", "close": 77.79, "volume": 102089.0}, {"date": "2020-06-17", "close": 75.88, "volume": 72013.0}, {"date": "2020-06-18", "close": 74.68, "volume": 56146.0}, {"date": "2020-06-19", "close": 73.86, "volume": 251697.0}, {"date": "2020-06-22", "close": 74.15, "volume": 73930.0}, {"date": "2020-06-23", "close": 74.5, "volume": 87724.0}, {"date": "2020-06-24", "close": 70.46, "volume": 100787.0}, {"date": "2020-06-25", "close": 71.18, "volume": 72722.0}, {"date": "2020-06-26", "close": 68.87, "volume": 232628.0}, {"date": "2020-06-29", "close": 73.4, "volume": 106800.0}, {"date": "2020-06-30", "close": 73.62, "volume": 113060.0}, {"date": "2020-07-01", "close": 70.6, "volume": 109329.0}, {"date": "2020-07-02", "close": 70.3, "volume": 70073.0}, {"date": "2020-07-06", "close": 71.26, "volume": 87807.0}, {"date": "2020-07-07", "close": 68.9, "volume": 87021.0}, {"date": "2020-07-08", "close": 68.68, "volume": 89246.0}, {"date": "2020-07-09", "close": 65.32, "volume": 140622.0}, {"date": "2020-07-10", "close": 68.35, "volume": 76938.0}, {"date": "2020-07-13", "close": 67.78, "volume": 61975.0}, {"date": "2020-07-14", "close": 67.7, "volume": 143333.0}, {"date": "2020-07-15", "close": 69.26, "volume": 177568.0}, {"date": "2020-07-16", "close": 69.77, "volume": 76168.0}, {"date": "2020-07-17", "close": 68.565, "volume": 81966.0}, {"date": "2020-07-20", "close": 68.17, "volume": 122347.0}, {"date": "2020-07-21", "close": 71.0, "volume": 213569.0}, {"date": "2020-07-22", "close": 71.96, "volume": 159858.0}, {"date": "2020-07-23", "close": 67.89, "volume": 262148.0}, {"date": "2020-07-24", "close": 66.22, "volume": 126300.0}, {"date": "2020-07-27", "close": 66.97, "volume": 250876.0}, {"date": "2020-07-28", "close": 65.81, "volume": 155044.0}, {"date": "2020-07-29", "close": 64.12, "volume": 124532.0}, {"date": "2020-07-30", "close": 63.35, "volume": 96274.0}, {"date": "2020-07-31", "close": 61.95, "volume": 108156.0}, {"date": "2020-08-03", "close": 62.79, "volume": 147593.0}, {"date": "2020-08-04", "close": 62.47, "volume": 100696.0}, {"date": "2020-08-05", "close": 64.83, "volume": 156298.0}, {"date": "2020-08-06", "close": 66.11, "volume": 108998.0}, {"date": "2020-08-07", "close": 66.74, "volume": 85292.0}, {"date": "2020-08-10", "close": 69.26, "volume": 130612.0}, {"date": "2020-08-11", "close": 71.27, "volume": 220149.0}, {"date": "2020-08-12", "close": 70.1, "volume": 79370.0}, {"date": "2020-08-13", "close": 67.22, "volume": 79561.0}, {"date": "2020-08-14", "close": 66.29, "volume": 82634.0}, {"date": "2020-08-17", "close": 67.41, "volume": 84016.0}, {"date": "2020-08-18", "close": 66.45, "volume": 92789.0}, {"date": "2020-08-19", "close": 66.1, "volume": 72034.0}, {"date": "2020-08-20", "close": 65.45, "volume": 87016.0}, {"date": "2020-08-21", "close": 63.96, "volume": 276494.0}, {"date": "2020-08-24", "close": 65.97, "volume": 122755.0}, {"date": "2020-08-25", "close": 66.65, "volume": 112953.0}, {"date": "2020-08-26", "close": 65.21, "volume": 63027.0}, {"date": "2020-08-27", "close": 65.49, "volume": 91488.0}, {"date": "2020-08-28", "close": 65.95, "volume": 69373.0}, {"date": "2020-08-31", "close": 64.28, "volume": 154404.0}, {"date": "2020-09-01", "close": 64.45, "volume": 52687.0}, {"date": "2020-09-02", "close": 65.2, "volume": 67345.0}, {"date": "2020-09-03", "close": 63.54, "volume": 70958.0}, {"date": "2020-09-04", "close": 64.45, "volume": 92478.0}, {"date": "2020-09-08", "close": 62.32, "volume": 96525.0}, {"date": "2020-09-09", "close": 59.97, "volume": 134301.0}, {"date": "2020-09-10", "close": 57.64, "volume": 95171.0}, {"date": "2020-09-11", "close": 57.19, "volume": 80209.0}, {"date": "2020-09-14", "close": 59.6, "volume": 119039.0}, {"date": "2020-09-15", "close": 58.73, "volume": 95163.0}, {"date": "2020-09-16", "close": 60.77, "volume": 126497.0}, {"date": "2020-09-17", "close": 60.78, "volume": 116311.0}, {"date": "2020-09-18", "close": 59.98, "volume": 335048.0}, {"date": "2020-09-21", "close": 54.74, "volume": 185576.0}, {"date": "2020-09-22", "close": 53.59, "volume": 116722.0}, {"date": "2020-09-23", "close": 52.02, "volume": 121564.0}, {"date": "2020-09-24", "close": 51.97, "volume": 60564.0}, {"date": "2020-09-25", "close": 50.5, "volume": 150098.0}, {"date": "2020-09-28", "close": 53.47, "volume": 129308.0}, {"date": "2020-09-29", "close": 53.0, "volume": 152066.0}, {"date": "2020-09-30", "close": 53.59, "volume": 194035.0}, {"date": "2020-10-01", "close": 54.18, "volume": 105118.0}, {"date": "2020-10-02", "close": 55.07, "volume": 125367.0}, {"date": "2020-10-05", "close": 56.44, "volume": 118653.0}, {"date": "2020-10-06", "close": 54.81, "volume": 96806.0}, {"date": "2020-10-07", "close": 57.96, "volume": 164401.0}, {"date": "2020-10-08", "close": 59.94, "volume": 114604.0}, {"date": "2020-10-09", "close": 62.77, "volume": 179375.0}, {"date": "2020-10-12", "close": 61.44, "volume": 113247.0}, {"date": "2020-10-13", "close": 60.0, "volume": 81958.0}, {"date": "2020-10-14", "close": 61.92, "volume": 121594.0}, {"date": "2020-10-15", "close": 63.11, "volume": 111378.0}, {"date": "2020-10-16", "close": 65.06, "volume": 131351.0}, {"date": "2020-10-19", "close": 65.43, "volume": 185708.0}, {"date": "2020-10-20", "close": 64.53, "volume": 124925.0}, {"date": "2020-10-21", "close": 63.62, "volume": 193848.0}, {"date": "2020-10-22", "close": 64.45, "volume": 213424.0}, {"date": "2020-10-23", "close": 63.92, "volume": 181877.0}, {"date": "2020-10-26", "close": 62.8, "volume": 145615.0}, {"date": "2020-10-27", "close": 62.63, "volume": 188040.0}, {"date": "2020-10-28", "close": 60.69, "volume": 138585.0}, {"date": "2020-10-29", "close": 64.24, "volume": 131558.0}, {"date": "2020-10-30", "close": 62.93, "volume": 107643.0}, {"date": "2020-11-02", "close": 64.64, "volume": 126974.0}, {"date": "2020-11-03", "close": 65.75, "volume": 113181.0}, {"date": "2020-11-04", "close": 63.22, "volume": 96288.0}, {"date": "2020-11-05", "close": 66.1, "volume": 90531.0}, {"date": "2020-11-06", "close": 65.04, "volume": 63797.0}, {"date": "2020-11-09", "close": 70.87, "volume": 245522.0}, {"date": "2020-11-10", "close": 75.84, "volume": 210262.0}, {"date": "2020-11-11", "close": 74.95, "volume": 140067.0}, {"date": "2020-11-12", "close": 72.42, "volume": 109422.0}, {"date": "2020-11-13", "close": 76.83, "volume": 92891.0}, {"date": "2020-11-16", "close": 80.61, "volume": 146450.0}, {"date": "2020-11-17", "close": 80.89, "volume": 99877.0}, {"date": "2020-11-18", "close": 78.15, "volume": 97436.0}, {"date": "2020-11-19", "close": 76.61, "volume": 112305.0}, {"date": "2020-11-20", "close": 75.29, "volume": 100298.0}, {"date": "2020-11-23", "close": 79.12, "volume": 169129.0}, {"date": "2020-11-24", "close": 80.5, "volume": 166476.0}, {"date": "2020-11-25", "close": 79.37, "volume": 70957.0}, {"date": "2020-11-27", "close": 79.95, "volume": 42766.0}, {"date": "2020-11-30", "close": 77.98, "volume": 124072.0}, {"date": "2020-12-01", "close": 87.57, "volume": 253308.0}, {"date": "2020-12-02", "close": 86.1, "volume": 134299.0}, {"date": "2020-12-03", "close": 89.87, "volume": 121300.0}, {"date": "2020-12-04", "close": 99.32, "volume": 256802.0}, {"date": "2020-12-07", "close": 94.61, "volume": 147569.0}, {"date": "2020-12-08", "close": 95.86, "volume": 80939.0}, {"date": "2020-12-09", "close": 94.4, "volume": 65189.0}, {"date": "2020-12-10", "close": 95.78, "volume": 103697.0}, {"date": "2020-12-11", "close": 94.55, "volume": 80336.0}, {"date": "2020-12-14", "close": 93.34, "volume": 108560.0}, {"date": "2020-12-15", "close": 96.44, "volume": 90015.0}, {"date": "2020-12-16", "close": 93.08, "volume": 112095.0}, {"date": "2020-12-17", "close": 95.03, "volume": 103020.0}, {"date": "2020-12-18", "close": 93.73, "volume": 477991.0}, {"date": "2020-12-21", "close": 92.86, "volume": 122694.0}, {"date": "2020-12-22", "close": 92.07, "volume": 74000.0}, {"date": "2020-12-23", "close": 93.57, "volume": 65743.0}, {"date": "2020-12-24", "close": 95.65, "volume": 65902.0}, {"date": "2020-12-28", "close": 95.62, "volume": 77486.0}, {"date": "2020-12-29", "close": 95.38, "volume": 86846.0}, {"date": "2020-12-30", "close": 98.4, "volume": 83541.0}, {"date": "2020-12-31", "close": 98.9, "volume": 64716.0}, {"date": "2021-01-04", "close": 95.99, "volume": 139258.0}, {"date": "2021-01-05", "close": 101.05, "volume": 89116.0}, {"date": "2021-01-06", "close": 109.66, "volume": 245671.0}, {"date": "2021-01-07", "close": 107.31, "volume": 105313.0}, {"date": "2021-01-08", "close": 107.08, "volume": 120652.0}, {"date": "2021-01-11", "close": 106.03, "volume": 90031.0}, {"date": "2021-01-12", "close": 108.47, "volume": 65574.0}, {"date": "2021-01-13", "close": 104.93, "volume": 103726.0}, {"date": "2021-01-14", "close": 105.99, "volume": 89925.0}, {"date": "2021-01-15", "close": 102.98, "volume": 119254.0}, {"date": "2021-01-19", "close": 103.69, "volume": 97575.0}, {"date": "2021-01-20", "close": 102.71, "volume": 61731.0}, {"date": "2021-01-21", "close": 100.76, "volume": 104265.0}, {"date": "2021-01-22", "close": 99.61, "volume": 50807.0}, {"date": "2021-01-25", "close": 97.77, "volume": 82364.0}, {"date": "2021-01-26", "close": 95.31, "volume": 65624.0}, {"date": "2021-01-27", "close": 91.1, "volume": 108228.0}, {"date": "2021-01-28", "close": 91.57, "volume": 99780.0}, {"date": "2021-01-29", "close": 86.7, "volume": 108990.0}, {"date": "2021-02-01", "close": 89.15, "volume": 96853.0}, {"date": "2021-02-02", "close": 93.18, "volume": 180877.0}, {"date": "2021-02-03", "close": 93.85, "volume": 88179.0}, {"date": "2021-02-04", "close": 97.2, "volume": 103905.0}, {"date": "2021-02-05", "close": 98.63, "volume": 101427.0}, {"date": "2021-02-08", "close": 105.59, "volume": 143627.0}, {"date": "2021-02-09", "close": 104.79, "volume": 105087.0}, {"date": "2021-02-10", "close": 107.38, "volume": 193193.0}, {"date": "2021-02-11", "close": 106.65, "volume": 145194.0}, {"date": "2021-02-12", "close": 108.62, "volume": 73856.0}, {"date": "2021-02-16", "close": 110.9, "volume": 94419.0}, {"date": "2021-02-17", "close": 111.01, "volume": 84387.0}, {"date": "2021-02-18", "close": 107.45, "volume": 77247.0}, {"date": "2021-02-19", "close": 115.43, "volume": 86978.0}, {"date": "2021-02-22", "close": 119.29, "volume": 216042.0}, {"date": "2021-02-23", "close": 118.56, "volume": 123125.0}, {"date": "2021-02-24", "close": 121.5, "volume": 354321.0}, {"date": "2021-02-25", "close": 117.07, "volume": 164992.0}, {"date": "2021-02-26", "close": 114.1, "volume": 125866.0}, {"date": "2021-03-01", "close": 120.35, "volume": 172190.0}, {"date": "2021-03-02", "close": 118.01, "volume": 100229.0}, {"date": "2021-03-03", "close": 121.48, "volume": 114013.0}, {"date": "2021-03-04", "close": 111.45, "volume": 175547.0}, {"date": "2021-03-05", "close": 114.61, "volume": 94481.0}, {"date": "2021-03-08", "close": 117.38, "volume": 113284.0}, {"date": "2021-03-09", "close": 118.9, "volume": 155424.0}, {"date": "2021-03-10", "close": 125.7, "volume": 216590.0}, {"date": "2021-03-11", "close": 125.02, "volume": 162185.0}, {"date": "2021-03-12", "close": 125.46, "volume": 94075.0}, {"date": "2021-03-15", "close": 122.17, "volume": 111043.0}, {"date": "2021-03-16", "close": 117.42, "volume": 117664.0}, {"date": "2021-03-17", "close": 119.43, "volume": 100051.0}, {"date": "2021-03-18", "close": 113.31, "volume": 108199.0}, {"date": "2021-03-19", "close": 113.72, "volume": 530949.0}, {"date": "2021-03-22", "close": 111.21, "volume": 101960.0}, {"date": "2021-03-23", "close": 104.85, "volume": 157482.0}, {"date": "2021-03-24", "close": 102.81, "volume": 93006.0}, {"date": "2021-03-25", "close": 107.05, "volume": 114865.0}, {"date": "2021-03-26", "close": 112.67, "volume": 106683.0}, {"date": "2021-03-29", "close": 107.79, "volume": 125145.0}, {"date": "2021-03-30", "close": 109.61, "volume": 61483.0}, {"date": "2021-03-31", "close": 110.5, "volume": 237894.0}, {"date": "2021-04-01", "close": 111.13, "volume": 91728.0}, {"date": "2021-04-05", "close": 113.32, "volume": 83954.0}, {"date": "2021-04-06", "close": 110.44, "volume": 70865.0}, {"date": "2021-04-07", "close": 109.33, "volume": 74217.0}, {"date": "2021-04-08", "close": 111.74, "volume": 75522.0}, {"date": "2021-04-09", "close": 111.05, "volume": 58132.0}, {"date": "2021-04-12", "close": 111.04, "volume": 55866.0}, {"date": "2021-04-13", "close": 110.59, "volume": 65288.0}, {"date": "2021-04-14", "close": 112.2, "volume": 80254.0}, {"date": "2021-04-15", "close": 113.9, "volume": 52606.0}, {"date": "2021-04-16", "close": 115.1, "volume": 83349.0}, {"date": "2021-04-19", "close": 111.48, "volume": 74455.0}, {"date": "2021-04-20", "close": 108.94, "volume": 102827.0}, {"date": "2021-04-21", "close": 112.32, "volume": 63657.0}, {"date": "2021-04-22", "close": 110.6, "volume": 64354.0}, {"date": "2021-04-23", "close": 113.23, "volume": 64220.0}, {"date": "2021-04-26", "close": 116.52, "volume": 131769.0}, {"date": "2021-04-27", "close": 119.75, "volume": 161322.0}, {"date": "2021-04-28", "close": 124.24, "volume": 134083.0}, {"date": "2021-04-29", "close": 120.29, "volume": 143774.0}, {"date": "2021-04-30", "close": 120.47, "volume": 333599.0}, {"date": "2021-05-03", "close": 126.12, "volume": 128624.0}, {"date": "2021-05-04", "close": 131.24, "volume": 98290.0}, {"date": "2021-05-05", "close": 137.48, "volume": 143058.0}, {"date": "2021-05-06", "close": 137.6, "volume": 157125.0}, {"date": "2021-05-07", "close": 136.1, "volume": 74503.0}, {"date": "2021-05-10", "close": 133.21, "volume": 109146.0}, {"date": "2021-05-11", "close": 139.54, "volume": 172308.0}, {"date": "2021-05-12", "close": 132.64, "volume": 119581.0}, {"date": "2021-05-13", "close": 130.18, "volume": 108435.0}, {"date": "2021-05-14", "close": 132.56, "volume": 86134.0}, {"date": "2021-05-17", "close": 133.26, "volume": 91863.0}, {"date": "2021-05-18", "close": 130.31, "volume": 77767.0}, {"date": "2021-05-19", "close": 127.45, "volume": 111577.0}, {"date": "2021-05-20", "close": 124.77, "volume": 99749.0}, {"date": "2021-05-21", "close": 125.09, "volume": 91304.0}, {"date": "2021-05-24", "close": 125.2, "volume": 81423.0}, {"date": "2021-05-25", "close": 122.34, "volume": 113277.0}, {"date": "2021-05-26", "close": 125.46, "volume": 83254.0}, {"date": "2021-05-27", "close": 131.36, "volume": 130685.0}, {"date": "2021-05-28", "close": 129.39, "volume": 94552.0}, {"date": "2021-06-01", "close": 136.73, "volume": 156726.0}, {"date": "2021-06-02", "close": 133.5, "volume": 70614.0}, {"date": "2021-06-03", "close": 132.48, "volume": 80049.0}, {"date": "2021-06-04", "close": 130.86, "volume": 50480.0}, {"date": "2021-06-07", "close": 129.64, "volume": 86893.0}, {"date": "2021-06-08", "close": 134.42, "volume": 61941.0}, {"date": "2021-06-09", "close": 132.2, "volume": 54507.0}, {"date": "2021-06-10", "close": 132.52, "volume": 104266.0}, {"date": "2021-06-11", "close": 134.1, "volume": 88599.0}, {"date": "2021-06-14", "close": 128.47, "volume": 88366.0}, {"date": "2021-06-15", "close": 131.92, "volume": 109242.0}, {"date": "2021-06-16", "close": 131.58, "volume": 108882.0}, {"date": "2021-06-17", "close": 127.13, "volume": 153936.0}, {"date": "2021-06-18", "close": 124.17, "volume": 404803.0}, {"date": "2021-06-21", "close": 126.08, "volume": 115704.0}, {"date": "2021-06-22", "close": 130.21, "volume": 139874.0}, {"date": "2021-06-23", "close": 133.06, "volume": 101270.0}, {"date": "2021-06-24", "close": 136.61, "volume": 88816.0}, {"date": "2021-06-25", "close": 128.77, "volume": 682536.0}, {"date": "2021-06-28", "close": 122.28, "volume": 144989.0}, {"date": "2021-06-29", "close": 123.98, "volume": 94490.0}, {"date": "2021-06-30", "close": 123.49, "volume": 74214.0}, {"date": "2021-07-01", "close": 124.49, "volume": 122480.0}, {"date": "2021-07-02", "close": 123.22, "volume": 113410.0}, {"date": "2021-07-06", "close": 117.79, "volume": 90930.0}, {"date": "2021-07-07", "close": 120.89, "volume": 126082.0}, {"date": "2021-07-08", "close": 116.43, "volume": 106539.0}, {"date": "2021-07-09", "close": 121.72, "volume": 59739.0}, {"date": "2021-07-12", "close": 122.93, "volume": 88565.0}, {"date": "2021-07-13", "close": 119.8, "volume": 85618.0}, {"date": "2021-07-14", "close": 117.76, "volume": 61586.0}, {"date": "2021-07-15", "close": 116.47, "volume": 89241.0}, {"date": "2021-07-16", "close": 114.4, "volume": 88288.0}, {"date": "2021-07-19", "close": 109.31, "volume": 111623.0}, {"date": "2021-07-20", "close": 113.52, "volume": 148489.0}, {"date": "2021-07-21", "close": 118.35, "volume": 127879.0}, {"date": "2021-07-22", "close": 110.76, "volume": 402592.0}, {"date": "2021-07-23", "close": 114.88, "volume": 133144.0}, {"date": "2021-07-26", "close": 120.58, "volume": 98256.0}, {"date": "2021-07-27", "close": 118.48, "volume": 72214.0}, {"date": "2021-07-28", "close": 120.41, "volume": 83006.0}, {"date": "2021-07-29", "close": 124.1, "volume": 128183.0}, {"date": "2021-07-30", "close": 121.68, "volume": 76477.0}, {"date": "2021-08-02", "close": 120.28, "volume": 96844.0}, {"date": "2021-08-03", "close": 122.51, "volume": 112783.0}, {"date": "2021-08-04", "close": 119.75, "volume": 140689.0}, {"date": "2021-08-05", "close": 120.09, "volume": 66100.0}, {"date": "2021-08-06", "close": 122.19, "volume": 37883.0}, {"date": "2021-08-09", "close": 120.49, "volume": 41376.0}, {"date": "2021-08-10", "close": 126.65, "volume": 58590.0}, {"date": "2021-08-11", "close": 130.15, "volume": 61744.0}, {"date": "2021-08-12", "close": 127.64, "volume": 47693.0}, {"date": "2021-08-13", "close": 127.43, "volume": 31692.0}, {"date": "2021-08-16", "close": 122.39, "volume": 64623.0}, {"date": "2021-08-17", "close": 122.31, "volume": 70798.0}, {"date": "2021-08-18", "close": 121.02, "volume": 46729.0}, {"date": "2021-08-19", "close": 118.95, "volume": 76835.0}, {"date": "2021-08-20", "close": 121.14, "volume": 59549.0}, {"date": "2021-08-23", "close": 121.4, "volume": 55425.0}, {"date": "2021-08-24", "close": 123.37, "volume": 49540.0}, {"date": "2021-08-25", "close": 122.32, "volume": 49782.0}, {"date": "2021-08-26", "close": 119.3, "volume": 70099.0}, {"date": "2021-08-27", "close": 125.44, "volume": 89072.0}, {"date": "2021-08-30", "close": 123.87, "volume": 49101.0}, {"date": "2021-08-31", "close": 126.26, "volume": 64328.0}, {"date": "2021-09-01", "close": 124.46, "volume": 82854.0}, {"date": "2021-09-02", "close": 124.87, "volume": 77725.0}, {"date": "2021-09-03", "close": 122.61, "volume": 53678.0}, {"date": "2021-09-07", "close": 124.69, "volume": 44340.0}, {"date": "2021-09-08", "close": 119.74, "volume": 64174.0}, {"date": "2021-09-09", "close": 121.26, "volume": 65458.0}, {"date": "2021-09-10", "close": 119.94, "volume": 118665.0}, {"date": "2021-09-13", "close": 119.59, "volume": 87463.0}, {"date": "2021-09-14", "close": 116.5, "volume": 73235.0}, {"date": "2021-09-15", "close": 119.97, "volume": 53889.0}, {"date": "2021-09-16", "close": 114.66, "volume": 62417.0}, {"date": "2021-09-17", "close": 111.95, "volume": 268302.0}, {"date": "2021-09-20", "close": 110.14, "volume": 74470.0}, {"date": "2021-09-21", "close": 105.07, "volume": 106825.0}, {"date": "2021-09-22", "close": 107.78, "volume": 70127.0}, {"date": "2021-09-23", "close": 110.94, "volume": 167899.0}, {"date": "2021-09-24", "close": 109.29, "volume": 88755.0}, {"date": "2021-09-27", "close": 112.89, "volume": 120284.0}, {"date": "2021-09-28", "close": 112.81, "volume": 103680.0}, {"date": "2021-09-29", "close": 112.32, "volume": 74564.0}, {"date": "2021-09-30", "close": 108.96, "volume": 72787.0}, {"date": "2021-10-01", "close": 112.36, "volume": 90038.0}, {"date": "2021-10-04", "close": 109.59, "volume": 67245.0}, {"date": "2021-10-05", "close": 113.9, "volume": 112386.0}, {"date": "2021-10-06", "close": 109.94, "volume": 70765.0}, {"date": "2021-10-07", "close": 112.86, "volume": 91495.0}, {"date": "2021-10-08", "close": 109.77, "volume": 57534.0}, {"date": "2021-10-11", "close": 109.58, "volume": 77342.0}, {"date": "2021-10-12", "close": 109.1, "volume": 64115.0}, {"date": "2021-10-13", "close": 110.97, "volume": 68758.0}, {"date": "2021-10-14", "close": 112.94, "volume": 70943.0}, {"date": "2021-10-15", "close": 117.0, "volume": 126351.0}, {"date": "2021-10-18", "close": 117.47, "volume": 64658.0}, {"date": "2021-10-19", "close": 112.22, "volume": 154413.0}, {"date": "2021-10-20", "close": 113.99, "volume": 85186.0}, {"date": "2021-10-21", "close": 102.04, "volume": 451573.0}, {"date": "2021-10-22", "close": 99.67, "volume": 192036.0}, {"date": "2021-10-25", "close": 97.59, "volume": 119423.0}, {"date": "2021-10-26", "close": 99.71, "volume": 121773.0}, {"date": "2021-10-27", "close": 99.25, "volume": 124995.0}, {"date": "2021-10-28", "close": 99.97, "volume": 130857.0}, {"date": "2021-10-29", "close": 97.14, "volume": 104502.0}, {"date": "2021-11-01", "close": 97.55, "volume": 131640.0}, {"date": "2021-11-02", "close": 97.95, "volume": 80111.0}, {"date": "2021-11-03", "close": 101.3, "volume": 92934.0}, {"date": "2021-11-04", "close": 100.98, "volume": 100852.0}, {"date": "2021-11-05", "close": 107.34, "volume": 159973.0}, {"date": "2021-11-08", "close": 109.93, "volume": 108047.0}, {"date": "2021-11-09", "close": 106.87, "volume": 127710.0}, {"date": "2021-11-10", "close": 102.39, "volume": 82136.0}, {"date": "2021-11-11", "close": 104.86, "volume": 60670.0}, {"date": "2021-11-12", "close": 108.01, "volume": 109979.0}, {"date": "2021-11-15", "close": 106.7, "volume": 107099.0}, {"date": "2021-11-16", "close": 105.37, "volume": 108288.0}, {"date": "2021-11-17", "close": 102.55, "volume": 101899.0}, {"date": "2021-11-18", "close": 102.19, "volume": 97104.0}, {"date": "2021-11-19", "close": 100.69, "volume": 58071.0}, {"date": "2021-11-22", "close": 102.71, "volume": 74790.0}, {"date": "2021-11-23", "close": 103.73, "volume": 72610.0}, {"date": "2021-11-24", "close": 101.58, "volume": 62032.0}, {"date": "2021-11-26", "close": 95.53, "volume": 94309.0}, {"date": "2021-11-29", "close": 93.92, "volume": 119503.0}, {"date": "2021-11-30", "close": 89.23, "volume": 168674.0}, {"date": "2021-12-01", "close": 89.92, "volume": 115915.0}, {"date": "2021-12-02", "close": 93.06, "volume": 67327.0}, {"date": "2021-12-03", "close": 93.24, "volume": 76229.0}, {"date": "2021-12-06", "close": 93.96, "volume": 105434.0}, {"date": "2021-12-07", "close": 94.82, "volume": 72270.0}, {"date": "2021-12-08", "close": 97.18, "volume": 80702.0}, {"date": "2021-12-09", "close": 96.92, "volume": 108886.0}, {"date": "2021-12-10", "close": 95.14, "volume": 127922.0}, {"date": "2021-12-13", "close": 94.1, "volume": 121416.0}, {"date": "2021-12-14", "close": 91.29, "volume": 188566.0}, {"date": "2021-12-15", "close": 92.78, "volume": 132645.0}, {"date": "2021-12-16", "close": 91.41, "volume": 107518.0}, {"date": "2021-12-17", "close": 93.2, "volume": 360585.0}, {"date": "2021-12-20", "close": 89.44, "volume": 116172.0}, {"date": "2021-12-21", "close": 93.46, "volume": 107265.0}, {"date": "2021-12-22", "close": 95.01, "volume": 86776.0}, {"date": "2021-12-23", "close": 96.26, "volume": 51733.0}, {"date": "2021-12-27", "close": 97.2, "volume": 52142.0}, {"date": "2021-12-28", "close": 96.27, "volume": 94328.0}, {"date": "2021-12-29", "close": 95.08, "volume": 52605.0}, {"date": "2021-12-30", "close": 93.97, "volume": 48835.0}, {"date": "2021-12-31", "close": 93.94, "volume": 60033.0}, {"date": "2022-01-03", "close": 97.25, "volume": 104645.0}, {"date": "2022-01-04", "close": 97.02, "volume": 277538.0}, {"date": "2022-01-05", "close": 98.25, "volume": 181210.0}, {"date": "2022-01-06", "close": 99.64, "volume": 103364.0}, {"date": "2022-01-07", "close": 100.2, "volume": 113690.0}, {"date": "2022-01-10", "close": 99.82, "volume": 179733.0}, {"date": "2022-01-11", "close": 100.19, "volume": 187250.0}, {"date": "2022-01-12", "close": 98.41, "volume": 114686.0}, {"date": "2022-01-13", "close": 101.14, "volume": 160192.0}, {"date": "2022-01-14", "close": 105.8, "volume": 169441.0}, {"date": "2022-01-18", "close": 103.24, "volume": 97167.0}, {"date": "2022-01-19", "close": 100.14, "volume": 92937.0}, {"date": "2022-01-20", "close": 100.3, "volume": 140319.0}, {"date": "2022-01-21", "close": 97.81, "volume": 145725.0}, {"date": "2022-01-24", "close": 98.1, "volume": 124289.0}, {"date": "2022-01-25", "close": 98.6, "volume": 93339.0}, {"date": "2022-01-26", "close": 95.08, "volume": 118459.0}, {"date": "2022-01-27", "close": 92.88, "volume": 92601.0}, {"date": "2022-01-28", "close": 95.57, "volume": 63934.0}, {"date": "2022-01-31", "close": 95.75, "volume": 109214.0}, {"date": "2022-02-01", "close": 96.9, "volume": 155829.0}, {"date": "2022-02-02", "close": 94.55, "volume": 154209.0}, {"date": "2022-02-03", "close": 93.75, "volume": 78680.0}, {"date": "2022-02-04", "close": 94.02, "volume": 66104.0}, {"date": "2022-02-07", "close": 93.04, "volume": 71846.0}, {"date": "2022-02-08", "close": 97.56, "volume": 74737.0}, {"date": "2022-02-09", "close": 97.93, "volume": 48575.0}, {"date": "2022-02-10", "close": 98.43, "volume": 81752.0}, {"date": "2022-02-11", "close": 99.37, "volume": 106574.0}, {"date": "2022-02-14", "close": 99.84, "volume": 105527.0}, {"date": "2022-02-15", "close": 103.53, "volume": 45459.0}, {"date": "2022-02-16", "close": 105.47, "volume": 69363.0}, {"date": "2022-02-17", "close": 103.14, "volume": 65755.0}, {"date": "2022-02-18", "close": 103.97, "volume": 54882.0}, {"date": "2022-02-22", "close": 102.31, "volume": 83239.0}, {"date": "2022-02-23", "close": 102.95, "volume": 82725.0}, {"date": "2022-02-24", "close": 94.98, "volume": 229280.0}, {"date": "2022-02-25", "close": 97.67, "volume": 148934.0}, {"date": "2022-02-28", "close": 96.5, "volume": 139571.0}, {"date": "2022-03-01", "close": 91.98, "volume": 125298.0}, {"date": "2022-03-02", "close": 94.21, "volume": 79259.0}, {"date": "2022-03-03", "close": 96.92, "volume": 127297.0}, {"date": "2022-03-04", "close": 95.13, "volume": 78306.0}, {"date": "2022-03-07", "close": 88.73, "volume": 113657.0}, {"date": "2022-03-08", "close": 88.01, "volume": 115274.0}, {"date": "2022-03-09", "close": 90.44, "volume": 85238.0}, {"date": "2022-03-10", "close": 91.36, "volume": 53673.0}, {"date": "2022-03-11", "close": 87.18, "volume": 79165.0}, {"date": "2022-03-14", "close": 87.52, "volume": 142885.0}, {"date": "2022-03-15", "close": 87.12, "volume": 128447.0}, {"date": "2022-03-16", "close": 90.92, "volume": 113199.0}, {"date": "2022-03-17", "close": 92.27, "volume": 79108.0}, {"date": "2022-03-18", "close": 91.93, "volume": 331778.0}, {"date": "2022-03-21", "close": 96.16, "volume": 121690.0}, {"date": "2022-03-22", "close": 95.12, "volume": 59353.0}, {"date": "2022-03-23", "close": 96.64, "volume": 84127.0}, {"date": "2022-03-24", "close": 96.91, "volume": 63079.0}, {"date": "2022-03-25", "close": 96.41, "volume": 86326.0}, {"date": "2022-03-28", "close": 93.28, "volume": 84583.0}, {"date": "2022-03-29", "close": 95.08, "volume": 160414.0}, {"date": "2022-03-30", "close": 94.97, "volume": 86356.0}, {"date": "2022-03-31", "close": 94.16, "volume": 95891.0}, {"date": "2022-04-01", "close": 94.72, "volume": 112437.0}, {"date": "2022-04-04", "close": 93.91, "volume": 78625.0}, {"date": "2022-04-05", "close": 91.36, "volume": 78273.0}, {"date": "2022-04-06", "close": 91.64, "volume": 78883.0}, {"date": "2022-04-07", "close": 91.28, "volume": 130969.0}, {"date": "2022-04-08", "close": 88.77, "volume": 75815.0}, {"date": "2022-04-11", "close": 88.81, "volume": 65556.0}, {"date": "2022-04-12", "close": 90.84, "volume": 79258.0}, {"date": "2022-04-13", "close": 96.05, "volume": 114746.0}, {"date": "2022-04-14", "close": 100.49, "volume": 141542.0}, {"date": "2022-04-18", "close": 101.53, "volume": 173496.0}, {"date": "2022-04-19", "close": 102.48, "volume": 121847.0}, {"date": "2022-04-20", "close": 102.12, "volume": 117775.0}, {"date": "2022-04-21", "close": 100.69, "volume": 193675.0}, {"date": "2022-04-22", "close": 97.48, "volume": 208414.0}, {"date": "2022-04-25", "close": 93.48, "volume": 171463.0}, {"date": "2022-04-26", "close": 92.8, "volume": 141150.0}, {"date": "2022-04-27", "close": 96.56, "volume": 169512.0}, {"date": "2022-04-28", "close": 100.0, "volume": 114015.0}, {"date": "2022-04-29", "close": 96.5, "volume": 144389.0}, {"date": "2022-05-02", "close": 96.9, "volume": 210607.0}, {"date": "2022-05-03", "close": 101.19, "volume": 144196.0}, {"date": "2022-05-04", "close": 103.97, "volume": 105102.0}, {"date": "2022-05-05", "close": 96.3, "volume": 169576.0}, {"date": "2022-05-06", "close": 95.63, "volume": 139429.0}, {"date": "2022-05-09", "close": 93.13, "volume": 145733.0}, {"date": "2022-05-10", "close": 92.93, "volume": 173669.0}, {"date": "2022-05-11", "close": 94.65, "volume": 150252.0}, {"date": "2022-05-12", "close": 95.05, "volume": 156229.0}, {"date": "2022-05-13", "close": 95.34, "volume": 96561.0}, {"date": "2022-05-16", "close": 97.85, "volume": 149292.0}, {"date": "2022-05-17", "close": 104.47, "volume": 115234.0}, {"date": "2022-05-18", "close": 101.24, "volume": 192047.0}, {"date": "2022-05-19", "close": 96.47, "volume": 184968.0}, {"date": "2022-05-20", "close": 96.83, "volume": 136953.0}, {"date": "2022-05-23", "close": 98.89, "volume": 122560.0}, {"date": "2022-05-24", "close": 96.38, "volume": 108960.0}, {"date": "2022-05-25", "close": 97.97, "volume": 152245.0}, {"date": "2022-05-26", "close": 100.85, "volume": 106235.0}, {"date": "2022-05-27", "close": 102.08, "volume": 77988.0}, {"date": "2022-05-31", "close": 102.17, "volume": 133042.0}, {"date": "2022-06-01", "close": 99.95, "volume": 104073.0}, {"date": "2022-06-02", "close": 103.83, "volume": 89912.0}, {"date": "2022-06-03", "close": 101.24, "volume": 75896.0}, {"date": "2022-06-06", "close": 104.58, "volume": 76544.0}, {"date": "2022-06-07", "close": 103.14, "volume": 99072.0}, {"date": "2022-06-08", "close": 99.3, "volume": 84946.0}, {"date": "2022-06-09", "close": 93.78, "volume": 103481.0}, {"date": "2022-06-10", "close": 91.03, "volume": 102558.0}, {"date": "2022-06-13", "close": 87.8, "volume": 160280.0}, {"date": "2022-06-14", "close": 85.09, "volume": 124217.0}, {"date": "2022-06-15", "close": 85.66, "volume": 135300.0}, {"date": "2022-06-16", "close": 76.14, "volume": 191706.0}, {"date": "2022-06-17", "close": 77.38, "volume": 466492.0}, {"date": "2022-06-21", "close": 76.86, "volume": 157482.0}, {"date": "2022-06-22", "close": 74.29, "volume": 133818.0}, {"date": "2022-06-23", "close": 70.87, "volume": 213875.0}, {"date": "2022-06-24", "close": 77.26, "volume": 523776.0}, {"date": "2022-06-27", "close": 79.07, "volume": 108151.0}, {"date": "2022-06-28", "close": 80.9, "volume": 113930.0}, {"date": "2022-06-29", "close": 78.89, "volume": 131349.0}, {"date": "2022-06-30", "close": 79.09, "volume": 97283.0}, {"date": "2022-07-01", "close": 79.12, "volume": 124854.0}, {"date": "2022-07-05", "close": 76.72, "volume": 184953.0}, {"date": "2022-07-06", "close": 76.11, "volume": 123663.0}, {"date": "2022-07-07", "close": 78.32, "volume": 71324.0}, {"date": "2022-07-08", "close": 74.02, "volume": 352204.0}, {"date": "2022-07-11", "close": 73.25, "volume": 147982.0}, {"date": "2022-07-12", "close": 75.07, "volume": 98683.0}, {"date": "2022-07-13", "close": 75.12, "volume": 120651.0}, {"date": "2022-07-14", "close": 74.37, "volume": 137887.0}, {"date": "2022-07-15", "close": 74.79, "volume": 241094.0}, {"date": "2022-07-18", "close": 72.59, "volume": 216348.0}, {"date": "2022-07-19", "close": 74.66, "volume": 312511.0}, {"date": "2022-07-20", "close": 74.16, "volume": 253850.0}, {"date": "2022-07-21", "close": 72.81, "volume": 195285.0}, {"date": "2022-07-22", "close": 71.46, "volume": 197236.0}, {"date": "2022-07-25", "close": 73.4, "volume": 249785.0}, {"date": "2022-07-26", "close": 73.5, "volume": 843326.0}, {"date": "2022-07-27", "close": 74.35, "volume": 292712.0}, {"date": "2022-07-28", "close": 75.55, "volume": 152692.0}, {"date": "2022-07-29", "close": 75.77, "volume": 138943.0}, {"date": "2022-08-01", "close": 74.96, "volume": 164061.0}, {"date": "2022-08-02", "close": 72.71, "volume": 158348.0}, {"date": "2022-08-03", "close": 72.48, "volume": 162457.0}, {"date": "2022-08-04", "close": 70.23, "volume": 143966.0}, {"date": "2022-08-05", "close": 72.61, "volume": 148124.0}, {"date": "2022-08-08", "close": 72.52, "volume": 169161.0}, {"date": "2022-08-09", "close": 71.66, "volume": 75242.0}, {"date": "2022-08-10", "close": 76.47, "volume": 165827.0}, {"date": "2022-08-11", "close": 76.6, "volume": 90696.0}, {"date": "2022-08-12", "close": 78.5, "volume": 130678.0}, {"date": "2022-08-15", "close": 78.1, "volume": 168536.0}, {"date": "2022-08-16", "close": 78.54, "volume": 160842.0}, {"date": "2022-08-17", "close": 77.86, "volume": 96648.0}, {"date": "2022-08-18", "close": 80.35, "volume": 105653.0}, {"date": "2022-08-19", "close": 77.98, "volume": 115850.0}, {"date": "2022-08-22", "close": 75.67, "volume": 132227.0}, {"date": "2022-08-23", "close": 77.36, "volume": 87481.0}, {"date": "2022-08-24", "close": 77.65, "volume": 74455.0}, {"date": "2022-08-25", "close": 79.15, "volume": 60045.0}, {"date": "2022-08-26", "close": 76.17, "volume": 58876.0}, {"date": "2022-08-29", "close": 75.13, "volume": 75590.0}, {"date": "2022-08-30", "close": 73.27, "volume": 112594.0}, {"date": "2022-08-31", "close": 71.76, "volume": 109473.0}, {"date": "2022-09-01", "close": 69.88, "volume": 132845.0}, {"date": "2022-09-02", "close": 69.53, "volume": 88580.0}, {"date": "2022-09-06", "close": 71.04, "volume": 165682.0}, {"date": "2022-09-07", "close": 72.48, "volume": 75743.0}, {"date": "2022-09-08", "close": 74.71, "volume": 102008.0}, {"date": "2022-09-09", "close": 77.26, "volume": 119410.0}, {"date": "2022-09-12", "close": 83.86, "volume": 190627.0}, {"date": "2022-09-13", "close": 81.04, "volume": 195455.0}, {"date": "2022-09-14", "close": 77.48, "volume": 197019.0}, {"date": "2022-09-15", "close": 74.18, "volume": 211712.0}, {"date": "2022-09-16", "close": 69.64, "volume": 607674.0}, {"date": "2022-09-19", "close": 72.47, "volume": 149668.0}, {"date": "2022-09-20", "close": 69.48, "volume": 98812.0}, {"date": "2022-09-21", "close": 67.04, "volume": 145178.0}, {"date": "2022-09-22", "close": 66.26, "volume": 94147.0}, {"date": "2022-09-23", "close": 63.3, "volume": 145965.0}, {"date": "2022-09-26", "close": 62.05, "volume": 127906.0}, {"date": "2022-09-27", "close": 62.64, "volume": 115977.0}, {"date": "2022-09-28", "close": 62.25, "volume": 145249.0}, {"date": "2022-09-29", "close": 62.5, "volume": 139992.0}, {"date": "2022-09-30", "close": 61.35, "volume": 135263.0}, {"date": "2022-10-03", "close": 66.62, "volume": 175821.0}, {"date": "2022-10-04", "close": 71.72, "volume": 171834.0}, {"date": "2022-10-05", "close": 70.38, "volume": 181555.0}, {"date": "2022-10-06", "close": 70.02, "volume": 121219.0}, {"date": "2022-10-07", "close": 67.38, "volume": 98193.0}, {"date": "2022-10-10", "close": 69.65, "volume": 91828.0}, {"date": "2022-10-11", "close": 69.78, "volume": 188343.0}, {"date": "2022-10-12", "close": 67.72, "volume": 261300.0}, {"date": "2022-10-13", "close": 67.24, "volume": 145460.0}, {"date": "2022-10-14", "close": 65.42, "volume": 95673.0}, {"date": "2022-10-17", "close": 67.82, "volume": 90032.0}, {"date": "2022-10-18", "close": 68.79, "volume": 98485.0}, {"date": "2022-10-19", "close": 66.98, "volume": 126522.0}, {"date": "2022-10-20", "close": 75.83, "volume": 470736.0}, {"date": "2022-10-21", "close": 77.18, "volume": 274891.0}, {"date": "2022-10-24", "close": 76.94, "volume": 184508.0}, {"date": "2022-10-25", "close": 80.49, "volume": 130964.0}, {"date": "2022-10-26", "close": 80.35, "volume": 129718.0}, {"date": "2022-10-27", "close": 79.68, "volume": 113459.0}, {"date": "2022-10-28", "close": 79.09, "volume": 111190.0}, {"date": "2022-10-31", "close": 80.79, "volume": 104828.0}, {"date": "2022-11-01", "close": 83.01, "volume": 104161.0}, {"date": "2022-11-02", "close": 78.61, "volume": 74560.0}, {"date": "2022-11-03", "close": 79.05, "volume": 62841.0}, {"date": "2022-11-04", "close": 84.0, "volume": 82477.0}, {"date": "2022-11-07", "close": 83.5, "volume": 97078.0}, {"date": "2022-11-08", "close": 84.72, "volume": 93516.0}, {"date": "2022-11-09", "close": 83.35, "volume": 62686.0}, {"date": "2022-11-10", "close": 90.43, "volume": 109445.0}, {"date": "2022-11-11", "close": 93.12, "volume": 162253.0}, {"date": "2022-11-14", "close": 94.48, "volume": 111523.0}, {"date": "2022-11-15", "close": 94.98, "volume": 99781.0}, {"date": "2022-11-16", "close": 95.1, "volume": 61596.0}, {"date": "2022-11-17", "close": 91.51, "volume": 104111.0}, {"date": "2022-11-18", "close": 88.63, "volume": 126606.0}, {"date": "2022-11-21", "close": 86.68, "volume": 119985.0}, {"date": "2022-11-22", "close": 88.92, "volume": 110607.0}, {"date": "2022-11-23", "close": 89.23, "volume": 57934.0}, {"date": "2022-11-25", "close": 90.01, "volume": 20332.0}, {"date": "2022-11-28", "close": 85.9, "volume": 75986.0}, {"date": "2022-11-29", "close": 87.19, "volume": 62658.0}, {"date": "2022-11-30", "close": 90.4, "volume": 95936.0}, {"date": "2022-12-01", "close": 89.12, "volume": 65779.0}, {"date": "2022-12-02", "close": 89.79, "volume": 93076.0}, {"date": "2022-12-05", "close": 84.28, "volume": 109994.0}, {"date": "2022-12-06", "close": 83.79, "volume": 91337.0}, {"date": "2022-12-07", "close": 80.56, "volume": 94956.0}, {"date": "2022-12-08", "close": 81.04, "volume": 118977.0}, {"date": "2022-12-09", "close": 80.32, "volume": 171864.0}, {"date": "2022-12-12", "close": 82.65, "volume": 239580.0}, {"date": "2022-12-13", "close": 83.79, "volume": 367863.0}, {"date": "2022-12-14", "close": 83.76, "volume": 159344.0}, {"date": "2022-12-15", "close": 77.76, "volume": 180325.0}, {"date": "2022-12-16", "close": 76.81, "volume": 1462618.0}, {"date": "2022-12-19", "close": 75.13, "volume": 131861.0}, {"date": "2022-12-20", "close": 76.28, "volume": 96911.0}, {"date": "2022-12-21", "close": 77.95, "volume": 94587.0}, {"date": "2022-12-22", "close": 76.36, "volume": 124142.0}, {"date": "2022-12-23", "close": 77.08, "volume": 46879.0}, {"date": "2022-12-27", "close": 76.69, "volume": 58378.0}, {"date": "2022-12-28", "close": 74.49, "volume": 63546.0}, {"date": "2022-12-29", "close": 76.4, "volume": 69517.0}, {"date": "2022-12-30", "close": 75.96, "volume": 58037.0}, {"date": "2023-01-03", "close": 75.67, "volume": 92459.0}, {"date": "2023-01-04", "close": 78.15, "volume": 90278.0}, {"date": "2023-01-05", "close": 79.23, "volume": 90910.0}, {"date": "2023-01-06", "close": 82.31, "volume": 76460.0}, {"date": "2023-01-09", "close": 84.78, "volume": 119772.0}, {"date": "2023-01-10", "close": 87.15, "volume": 86241.0}, {"date": "2023-01-11", "close": 87.18, "volume": 60636.0}, {"date": "2023-01-12", "close": 88.37, "volume": 61128.0}, {"date": "2023-01-13", "close": 88.38, "volume": 52300.0}, {"date": "2023-01-17", "close": 88.62, "volume": 53467.0}, {"date": "2023-01-18", "close": 87.95, "volume": 99441.0}, {"date": "2023-01-19", "close": 85.62, "volume": 107812.0}, {"date": "2023-01-20", "close": 85.26, "volume": 147088.0}, {"date": "2023-01-23", "close": 85.8, "volume": 74542.0}, {"date": "2023-01-24", "close": 85.17, "volume": 95136.0}, {"date": "2023-01-25", "close": 88.08, "volume": 70615.0}, {"date": "2023-01-26", "close": 89.18, "volume": 45622.0}, {"date": "2023-01-27", "close": 87.09, "volume": 51335.0}, {"date": "2023-01-30", "close": 85.67, "volume": 48564.0}, {"date": "2023-01-31", "close": 87.52, "volume": 135790.0}, {"date": "2023-02-01", "close": 89.84, "volume": 221497.0}, {"date": "2023-02-02", "close": 92.73, "volume": 118481.0}, {"date": "2023-02-03", "close": 93.92, "volume": 111143.0}, {"date": "2023-02-06", "close": 89.16, "volume": 113364.0}, {"date": "2023-02-07", "close": 90.11, "volume": 82130.0}, {"date": "2023-02-08", "close": 86.76, "volume": 98786.0}, {"date": "2023-02-09", "close": 84.98, "volume": 79262.0}, {"date": "2023-02-10", "close": 83.89, "volume": 94243.0}, {"date": "2023-02-13", "close": 85.33, "volume": 55648.0}, {"date": "2023-02-14", "close": 89.01, "volume": 87308.0}, {"date": "2023-02-15", "close": 89.91, "volume": 152952.0}, {"date": "2023-02-16", "close": 88.63, "volume": 90021.0}, {"date": "2023-02-17", "close": 88.08, "volume": 128609.0}, {"date": "2023-02-21", "close": 85.08, "volume": 102700.0}, {"date": "2023-02-22", "close": 85.07, "volume": 168148.0}, {"date": "2023-02-23", "close": 78.81, "volume": 332392.0}, {"date": "2023-02-24", "close": 75.2, "volume": 245616.0}, {"date": "2023-02-27", "close": 76.31, "volume": 206358.0}, {"date": "2023-02-28", "close": 79.32, "volume": 285301.0}, {"date": "2023-03-01", "close": 81.47, "volume": 117628.0}, {"date": "2023-03-02", "close": 82.91, "volume": 104886.0}, {"date": "2023-03-03", "close": 84.33, "volume": 187985.0}, {"date": "2023-03-06", "close": 80.73, "volume": 118168.0}, {"date": "2023-03-07", "close": 79.52, "volume": 97190.0}, {"date": "2023-03-08", "close": 77.86, "volume": 149845.0}, {"date": "2023-03-09", "close": 75.58, "volume": 166669.0}, {"date": "2023-03-10", "close": 71.28, "volume": 169044.0}, {"date": "2023-03-13", "close": 69.46, "volume": 177514.0}, {"date": "2023-03-14", "close": 70.17, "volume": 222486.0}, {"date": "2023-03-15", "close": 65.51, "volume": 237589.0}, {"date": "2023-03-16", "close": 65.63, "volume": 193631.0}, {"date": "2023-03-17", "close": 61.83, "volume": 673768.0}, {"date": "2023-03-20", "close": 62.96, "volume": 179153.0}, {"date": "2023-03-21", "close": 66.52, "volume": 214060.0}, {"date": "2023-03-22", "close": 63.75, "volume": 149152.0}, {"date": "2023-03-23", "close": 66.895, "volume": 295637.0}, {"date": "2023-03-24", "close": 70.35, "volume": 385993.0}, {"date": "2023-03-27", "close": 72.89, "volume": 167782.0}, {"date": "2023-03-28", "close": 73.0, "volume": 235883.0}, {"date": "2023-03-29", "close": 71.79, "volume": 182001.0}, {"date": "2023-03-30", "close": 72.68, "volume": 137660.0}, {"date": "2023-03-31", "close": 74.63, "volume": 96303.0}, {"date": "2023-04-03", "close": 74.81, "volume": 81312.0}, {"date": "2023-04-04", "close": 72.09, "volume": 100188.0}, {"date": "2023-04-05", "close": 70.05, "volume": 112255.0}, {"date": "2023-04-06", "close": 70.82, "volume": 90152.0}, {"date": "2023-04-10", "close": 72.5, "volume": 75350.0}, {"date": "2023-04-11", "close": 72.11, "volume": 109962.0}, {"date": "2023-04-12", "close": 68.18, "volume": 146237.0}, {"date": "2023-04-13", "close": 67.17, "volume": 242823.0}, {"date": "2023-04-14", "close": 65.86, "volume": 199367.0}, {"date": "2023-04-17", "close": 67.0, "volume": 198970.0}, {"date": "2023-04-18", "close": 66.85, "volume": 168380.0}, {"date": "2023-04-19", "close": 67.29, "volume": 124113.0}, {"date": "2023-04-20", "close": 64.84, "volume": 107377.0}, {"date": "2023-04-21", "close": 63.45, "volume": 145379.0}, {"date": "2023-04-24", "close": 60.98, "volume": 144756.0}, {"date": "2023-04-25", "close": 57.36, "volume": 223274.0}, {"date": "2023-04-26", "close": 58.14, "volume": 264475.0}, {"date": "2023-04-27", "close": 64.29, "volume": 243742.0}, {"date": "2023-04-28", "close": 65.72, "volume": 183136.0}, {"date": "2023-05-01", "close": 63.6, "volume": 172799.0}, {"date": "2023-05-02", "close": 62.09, "volume": 107674.0}, {"date": "2023-05-03", "close": 61.49, "volume": 114836.0}, {"date": "2023-05-04", "close": 61.7, "volume": 138006.0}, {"date": "2023-05-05", "close": 63.02, "volume": 78301.0}, {"date": "2023-05-08", "close": 63.16, "volume": 79640.0}, {"date": "2023-05-09", "close": 61.92, "volume": 68337.0}, {"date": "2023-05-10", "close": 61.56, "volume": 76249.0}, {"date": "2023-05-11", "close": 60.19, "volume": 85965.0}, {"date": "2023-05-12", "close": 60.11, "volume": 68473.0}, {"date": "2023-05-15", "close": 61.39, "volume": 80913.0}, {"date": "2023-05-16", "close": 59.52, "volume": 127408.0}, {"date": "2023-05-17", "close": 62.1, "volume": 134717.0}, {"date": "2023-05-18", "close": 63.63, "volume": 101750.0}, {"date": "2023-05-19", "close": 64.55, "volume": 229525.0}, {"date": "2023-05-22", "close": 65.43, "volume": 92390.0}, {"date": "2023-05-23", "close": 65.11, "volume": 57014.0}, {"date": "2023-05-24", "close": 62.94, "volume": 54877.0}, {"date": "2023-05-25", "close": 62.61, "volume": 74904.0}, {"date": "2023-05-26", "close": 63.42, "volume": 75042.0}, {"date": "2023-05-30", "close": 62.73, "volume": 70626.0}, {"date": "2023-05-31", "close": 60.4, "volume": 93849.0}, {"date": "2023-06-01", "close": 62.6, "volume": 76059.0}, {"date": "2023-06-02", "close": 67.41, "volume": 122979.0}, {"date": "2023-06-05", "close": 65.79, "volume": 106008.0}, {"date": "2023-06-06", "close": 68.21, "volume": 79038.0}, {"date": "2023-06-07", "close": 70.16, "volume": 111150.0}, {"date": "2023-06-08", "close": 69.08, "volume": 62375.0}, {"date": "2023-06-09", "close": 67.48, "volume": 75037.0}, {"date": "2023-06-12", "close": 69.36, "volume": 95588.0}, {"date": "2023-06-13", "close": 70.67, "volume": 109483.0}, {"date": "2023-06-14", "close": 69.72, "volume": 89346.0}, {"date": "2023-06-15", "close": 71.07, "volume": 81672.0}, {"date": "2023-06-16", "close": 71.22, "volume": 418210.0}, {"date": "2023-06-20", "close": 70.57, "volume": 99260.0}, {"date": "2023-06-21", "close": 71.06, "volume": 97557.0}, {"date": "2023-06-22", "close": 68.85, "volume": 83612.0}, {"date": "2023-06-23", "close": 68.51, "volume": 187664.0}, {"date": "2023-06-26", "close": 68.38, "volume": 80837.0}, {"date": "2023-06-27", "close": 70.39, "volume": 88480.0}, {"date": "2023-06-28", "close": 70.03, "volume": 86729.0}, {"date": "2023-06-29", "close": 71.77, "volume": 65126.0}, {"date": "2023-06-30", "close": 71.64, "volume": 81997.0}, {"date": "2023-07-03", "close": 72.93, "volume": 36218.0}, {"date": "2023-07-05", "close": 70.87, "volume": 91254.0}, {"date": "2023-07-06", "close": 70.45, "volume": 90319.0}, {"date": "2023-07-07", "close": 72.6, "volume": 72232.0}, {"date": "2023-07-10", "close": 71.94, "volume": 70551.0}, {"date": "2023-07-11", "close": 73.29, "volume": 70363.0}, {"date": "2023-07-12", "close": 74.81, "volume": 86671.0}, {"date": "2023-07-13", "close": 76.22, "volume": 74891.0}, {"date": "2023-07-14", "close": 75.47, "volume": 75281.0}, {"date": "2023-07-17", "close": 76.8, "volume": 62067.0}, {"date": "2023-07-18", "close": 76.06, "volume": 85078.0}, {"date": "2023-07-19", "close": 79.27, "volume": 96827.0}, {"date": "2023-07-20", "close": 78.84, "volume": 84944.0}, {"date": "2023-07-21", "close": 79.04, "volume": 80680.0}, {"date": "2023-07-24", "close": 79.03, "volume": 88218.0}, {"date": "2023-07-25", "close": 80.83, "volume": 136873.0}, {"date": "2023-07-26", "close": 83.12, "volume": 232819.0}, {"date": "2023-07-27", "close": 78.96, "volume": 127206.0}, {"date": "2023-07-28", "close": 78.91, "volume": 80884.0}, {"date": "2023-07-31", "close": 81.2, "volume": 86037.0}, {"date": "2023-08-01", "close": 81.8, "volume": 67096.0}, {"date": "2023-08-02", "close": 79.84, "volume": 69851.0}, {"date": "2023-08-03", "close": 79.35, "volume": 67992.0}, {"date": "2023-08-04", "close": 78.97, "volume": 43203.0}, {"date": "2023-08-07", "close": 78.1, "volume": 51915.0}, {"date": "2023-08-08", "close": 77.48, "volume": 46962.0}, {"date": "2023-08-09", "close": 76.08, "volume": 56888.0}, {"date": "2023-08-10", "close": 76.51, "volume": 68101.0}, {"date": "2023-08-11", "close": 76.22, "volume": 50637.0}, {"date": "2023-08-14", "close": 76.98, "volume": 84629.0}, {"date": "2023-08-15", "close": 74.6, "volume": 83277.0}, {"date": "2023-08-16", "close": 74.82, "volume": 75278.0}, {"date": "2023-08-17", "close": 76.34, "volume": 78454.0}, {"date": "2023-08-18", "close": 76.41, "volume": 68917.0}, {"date": "2023-08-21", "close": 74.86, "volume": 58902.0}, {"date": "2023-08-22", "close": 74.68, "volume": 51491.0}, {"date": "2023-08-23", "close": 73.59, "volume": 43103.0}, {"date": "2023-08-24", "close": 72.36, "volume": 59997.0}, {"date": "2023-08-25", "close": 72.5, "volume": 54896.0}, {"date": "2023-08-28", "close": 73.68, "volume": 49213.0}, {"date": "2023-08-29", "close": 74.96, "volume": 71813.0}, {"date": "2023-08-30", "close": 76.18, "volume": 39603.0}, {"date": "2023-08-31", "close": 75.92, "volume": 65950.0}, {"date": "2023-09-01", "close": 78.09, "volume": 59313.0}, {"date": "2023-09-05", "close": 74.72, "volume": 103665.0}, {"date": "2023-09-06", "close": 74.42, "volume": 75565.0}, {"date": "2023-09-07", "close": 73.78, "volume": 97195.0}, {"date": "2023-09-08", "close": 73.75, "volume": 73545.0}, {"date": "2023-09-11", "close": 75.78, "volume": 98366.0}, {"date": "2023-09-12", "close": 75.83, "volume": 66956.0}, {"date": "2023-09-13", "close": 76.21, "volume": 74522.0}, {"date": "2023-09-14", "close": 80.6, "volume": 80388.0}, {"date": "2023-09-15", "close": 77.32, "volume": 497059.0}, {"date": "2023-09-18", "close": 75.79, "volume": 46498.0}, {"date": "2023-09-19", "close": 75.75, "volume": 49559.0}, {"date": "2023-09-20", "close": 75.3, "volume": 57109.0}, {"date": "2023-09-21", "close": 73.02, "volume": 54391.0}, {"date": "2023-09-22", "close": 73.71, "volume": 63771.0}, {"date": "2023-09-25", "close": 71.94, "volume": 78914.0}, {"date": "2023-09-26", "close": 70.81, "volume": 63079.0}, {"date": "2023-09-27", "close": 72.23, "volume": 88299.0}, {"date": "2023-09-28", "close": 73.33, "volume": 91995.0}, {"date": "2023-09-29", "close": 75.26, "volume": 87792.0}, {"date": "2023-10-02", "close": 73.01, "volume": 105057.0}, {"date": "2023-10-03", "close": 70.08, "volume": 91140.0}, {"date": "2023-10-04", "close": 68.82, "volume": 83849.0}, {"date": "2023-10-05", "close": 67.13, "volume": 85384.0}, {"date": "2023-10-06", "close": 67.33, "volume": 62399.0}, {"date": "2023-10-09", "close": 68.33, "volume": 45805.0}, {"date": "2023-10-10", "close": 70.0, "volume": 50287.0}, {"date": "2023-10-11", "close": 71.24, "volume": 65438.0}, {"date": "2023-10-12", "close": 69.53, "volume": 65759.0}, {"date": "2023-10-13", "close": 67.08, "volume": 79756.0}, {"date": "2023-10-16", "close": 67.65, "volume": 70561.0}, {"date": "2023-10-17", "close": 69.99, "volume": 77983.0}, {"date": "2023-10-18", "close": 67.35, "volume": 54955.0}, {"date": "2023-10-19", "close": 66.55, "volume": 75213.0}, {"date": "2023-10-20", "close": 64.23, "volume": 86297.0}, {"date": "2023-10-23", "close": 63.46, "volume": 72483.0}, {"date": "2023-10-24", "close": 64.3, "volume": 114868.0}, {"date": "2023-10-25", "close": 62.65, "volume": 127445.0}, {"date": "2023-10-26", "close": 57.87, "volume": 145495.0}, {"date": "2023-10-27", "close": 54.28, "volume": 204629.0}, {"date": "2023-10-30", "close": 56.49, "volume": 152111.0}, {"date": "2023-10-31", "close": 56.8, "volume": 94906.0}, {"date": "2023-11-01", "close": 56.44, "volume": 98933.0}, {"date": "2023-11-02", "close": 58.22, "volume": 81121.0}, {"date": "2023-11-03", "close": 58.86, "volume": 109733.0}, {"date": "2023-11-06", "close": 59.58, "volume": 107346.0}, {"date": "2023-11-07", "close": 57.85, "volume": 70531.0}, {"date": "2023-11-08", "close": 57.19, "volume": 62593.0}, {"date": "2023-11-09", "close": 56.23, "volume": 102949.0}, {"date": "2023-11-10", "close": 55.73, "volume": 145858.0}, {"date": "2023-11-13", "close": 55.95, "volume": 79320.0}, {"date": "2023-11-14", "close": 60.95, "volume": 119181.0}, {"date": "2023-11-15", "close": 62.26, "volume": 91846.0}, {"date": "2023-11-16", "close": 59.22, "volume": 78077.0}, {"date": "2023-11-17", "close": 60.76, "volume": 110887.0}, {"date": "2023-11-20", "close": 60.78, "volume": 55838.0}, {"date": "2023-11-21", "close": 59.53, "volume": 73996.0}, {"date": "2023-11-22", "close": 59.73, "volume": 58871.0}, {"date": "2023-11-24", "close": 59.66, "volume": 30977.0}, {"date": "2023-11-27", "close": 58.59, "volume": 81457.0}, {"date": "2023-11-28", "close": 58.08, "volume": 160813.0}, {"date": "2023-11-29", "close": 57.64, "volume": 114737.0}, {"date": "2023-11-30", "close": 58.48, "volume": 84999.0}, {"date": "2023-12-01", "close": 60.07, "volume": 134033.0}, {"date": "2023-12-04", "close": 61.27, "volume": 111304.0}, {"date": "2023-12-05", "close": 58.55, "volume": 99422.0}, {"date": "2023-12-06", "close": 58.48, "volume": 112377.0}, {"date": "2023-12-07", "close": 59.0, "volume": 87595.0}, {"date": "2023-12-08", "close": 60.0, "volume": 90521.0}, {"date": "2023-12-11", "close": 62.0, "volume": 204330.0}, {"date": "2023-12-12", "close": 60.5, "volume": 137532.0}, {"date": "2023-12-13", "close": 64.85, "volume": 200827.0}, {"date": "2023-12-14", "close": 67.76, "volume": 232237.0}, {"date": "2023-12-15", "close": 67.22, "volume": 1129911.0}, {"date": "2023-12-18", "close": 67.13, "volume": 155190.0}, {"date": "2023-12-19", "close": 69.84, "volume": 114832.0}, {"date": "2023-12-20", "close": 68.65, "volume": 104425.0}, {"date": "2023-12-21", "close": 69.54, "volume": 74169.0}, {"date": "2023-12-22", "close": 71.01, "volume": 70395.0}, {"date": "2023-12-26", "close": 72.53, "volume": 64557.0}, {"date": "2023-12-27", "close": 73.47, "volume": 70999.0}, {"date": "2023-12-28", "close": 73.08, "volume": 57941.0}, {"date": "2023-12-29", "close": 71.19, "volume": 96114.0}, {"date": "2024-01-02", "close": 70.3, "volume": 92706.0}, {"date": "2024-01-03", "close": 66.01, "volume": 105821.0}, {"date": "2024-01-04", "close": 65.23, "volume": 72876.0}, {"date": "2024-01-05", "close": 64.66, "volume": 72049.0}, {"date": "2024-01-08", "close": 66.08, "volume": 106133.0}, {"date": "2024-01-09", "close": 63.93, "volume": 70519.0}, {"date": "2024-01-10", "close": 63.49, "volume": 97712.0}, {"date": "2024-01-11", "close": 63.69, "volume": 105471.0}, {"date": "2024-01-12", "close": 63.85, "volume": 60762.0}, {"date": "2024-01-16", "close": 62.0, "volume": 97434.0}, {"date": "2024-01-17", "close": 60.3, "volume": 99845.0}, {"date": "2024-01-18", "close": 60.52, "volume": 63721.0}, {"date": "2024-01-19", "close": 62.61, "volume": 91448.0}, {"date": "2024-01-22", "close": 65.19, "volume": 150159.0}, {"date": "2024-01-23", "close": 66.6, "volume": 166060.0}, {"date": "2024-01-24", "close": 65.93, "volume": 114548.0}, {"date": "2024-01-25", "close": 66.87, "volume": 112113.0}, {"date": "2024-01-26", "close": 67.94, "volume": 70549.0}, {"date": "2024-01-29", "close": 68.74, "volume": 68121.0}, {"date": "2024-01-30", "close": 67.5, "volume": 48814.0}, {"date": "2024-01-31", "close": 64.9, "volume": 102486.0}, {"date": "2024-02-01", "close": 66.29, "volume": 72563.0}, {"date": "2024-02-02", "close": 65.66, "volume": 64725.0}, {"date": "2024-02-05", "close": 63.2, "volume": 75945.0}, {"date": "2024-02-06", "close": 64.51, "volume": 79218.0}, {"date": "2024-02-07", "close": 63.52, "volume": 94533.0}, {"date": "2024-02-08", "close": 64.85, "volume": 65498.0}, {"date": "2024-02-09", "close": 64.68, "volume": 68904.0}, {"date": "2024-02-12", "close": 65.49, "volume": 96614.0}, {"date": "2024-02-13", "close": 61.44, "volume": 113504.0}, {"date": "2024-02-14", "close": 63.39, "volume": 161229.0}, {"date": "2024-02-15", "close": 65.55, "volume": 155541.0}, {"date": "2024-02-16", "close": 66.06, "volume": 96627.0}, {"date": "2024-02-20", "close": 65.77, "volume": 113133.0}, {"date": "2024-02-21", "close": 66.08, "volume": 134081.0}, {"date": "2024-02-22", "close": 70.61, "volume": 262770.0}, {"date": "2024-02-23", "close": 71.13, "volume": 150518.0}, {"date": "2024-02-26", "close": 72.09, "volume": 160656.0}, {"date": "2024-02-27", "close": 70.82, "volume": 117153.0}, {"date": "2024-02-28", "close": 70.28, "volume": 121037.0}, {"date": "2024-02-29", "close": 72.52, "volume": 137496.0}, {"date": "2024-03-01", "close": 73.59, "volume": 110121.0}, {"date": "2024-03-04", "close": 71.27, "volume": 113075.0}, {"date": "2024-03-05", "close": 71.76, "volume": 139255.0}, {"date": "2024-03-06", "close": 72.73, "volume": 136558.0}, {"date": "2024-03-07", "close": 75.48, "volume": 132761.0}, {"date": "2024-03-08", "close": 75.46, "volume": 93986.0}, {"date": "2024-03-11", "close": 76.75, "volume": 217481.0}, {"date": "2024-03-12", "close": 76.19, "volume": 192546.0}, {"date": "2024-03-13", "close": 77.72, "volume": 238063.0}, {"date": "2024-03-14", "close": 77.09, "volume": 272479.0}, {"date": "2024-03-15", "close": 78.3, "volume": 1008779.0}, {"date": "2024-03-18", "close": 78.17, "volume": 150821.0}, {"date": "2024-03-19", "close": 79.23, "volume": 188065.0}, {"date": "2024-03-20", "close": 82.08, "volume": 159492.0}, {"date": "2024-03-21", "close": 82.06, "volume": 115032.0}, {"date": "2024-03-22", "close": 81.13, "volume": 106606.0}, {"date": "2024-03-25", "close": 84.06, "volume": 152877.0}, {"date": "2024-03-26", "close": 85.16, "volume": 150921.0}, {"date": "2024-03-27", "close": 88.2, "volume": 146291.0}, {"date": "2024-03-28", "close": 89.36, "volume": 159761.0}, {"date": "2024-04-01", "close": 88.67, "volume": 83098.0}, {"date": "2024-04-02", "close": 90.89, "volume": 185006.0}, {"date": "2024-04-03", "close": 92.25, "volume": 202105.0}, {"date": "2024-04-04", "close": 90.95, "volume": 130667.0}, {"date": "2024-04-05", "close": 92.97, "volume": 116797.0}, {"date": "2024-04-08", "close": 93.76, "volume": 113748.0}, {"date": "2024-04-09", "close": 93.45, "volume": 129029.0}, {"date": "2024-04-10", "close": 90.62, "volume": 160570.0}, {"date": "2024-04-11", "close": 91.26, "volume": 107874.0}, {"date": "2024-04-12", "close": 89.15, "volume": 109671.0}, {"date": "2024-04-15", "close": 88.83, "volume": 137199.0}, {"date": "2024-04-16", "close": 90.47, "volume": 280211.0}, {"date": "2024-04-17", "close": 89.96, "volume": 195540.0}, {"date": "2024-04-18", "close": 90.17, "volume": 140831.0}, {"date": "2024-04-19", "close": 89.49, "volume": 133213.0}, {"date": "2024-04-22", "close": 89.82, "volume": 108206.0}, {"date": "2024-04-23", "close": 89.63, "volume": 173149.0}, {"date": "2024-04-24", "close": 87.33, "volume": 204532.0}, {"date": "2024-04-25", "close": 88.49, "volume": 670937.0}, {"date": "2024-04-26", "close": 94.92, "volume": 470638.0}, {"date": "2024-04-29", "close": 95.15, "volume": 155790.0}, {"date": "2024-04-30", "close": 90.49, "volume": 179724.0}, {"date": "2024-05-01", "close": 91.85, "volume": 215789.0}, {"date": "2024-05-02", "close": 94.33, "volume": 139028.0}, {"date": "2024-05-03", "close": 96.11, "volume": 156017.0}, {"date": "2024-05-06", "close": 97.79, "volume": 175471.0}, {"date": "2024-05-07", "close": 97.81, "volume": 111649.0}, {"date": "2024-05-08", "close": 95.99, "volume": 92030.0}, {"date": "2024-05-09", "close": 97.57, "volume": 90487.0}, {"date": "2024-05-10", "close": 98.69, "volume": 98362.0}, {"date": "2024-05-13", "close": 100.19, "volume": 90585.0}, {"date": "2024-05-14", "close": 100.5, "volume": 113412.0}, {"date": "2024-05-15", "close": 101.2, "volume": 87749.0}, {"date": "2024-05-16", "close": 98.62, "volume": 111175.0}, {"date": "2024-05-17", "close": 100.98, "volume": 168097.0}, {"date": "2024-05-20", "close": 100.07, "volume": 100333.0}, {"date": "2024-05-21", "close": 100.43, "volume": 160960.0}, {"date": "2024-05-22", "close": 95.68, "volume": 121119.0}, {"date": "2024-05-23", "close": 95.44, "volume": 139295.0}, {"date": "2024-05-24", "close": 95.69, "volume": 100221.0}, {"date": "2024-05-28", "close": 97.94, "volume": 138746.0}, {"date": "2024-05-29", "close": 97.92, "volume": 120990.0}, {"date": "2024-05-30", "close": 99.49, "volume": 86368.0}, {"date": "2024-05-31", "close": 97.8, "volume": 139107.0}, {"date": "2024-06-03", "close": 96.01, "volume": 87356.0}, {"date": "2024-06-04", "close": 92.06, "volume": 107206.0}, {"date": "2024-06-05", "close": 91.3, "volume": 201409.0}, {"date": "2024-06-06", "close": 93.34, "volume": 143470.0}, {"date": "2024-06-07", "close": 91.02, "volume": 104658.0}, {"date": "2024-06-10", "close": 92.08, "volume": 116212.0}, {"date": "2024-06-11", "close": 91.04, "volume": 124646.0}, {"date": "2024-06-12", "close": 92.64, "volume": 127789.0}, {"date": "2024-06-13", "close": 91.54, "volume": 109153.0}, {"date": "2024-06-14", "close": 89.2, "volume": 136874.0}, {"date": "2024-06-17", "close": 88.26, "volume": 153633.0}, {"date": "2024-06-18", "close": 88.91, "volume": 94571.0}, {"date": "2024-06-20", "close": 87.95, "volume": 93532.0}, {"date": "2024-06-21", "close": 88.63, "volume": 337860.0}, {"date": "2024-06-24", "close": 89.13, "volume": 85066.0}, {"date": "2024-06-25", "close": 87.66, "volume": 139409.0}, {"date": "2024-06-26", "close": 87.34, "volume": 109314.0}, {"date": "2024-06-27", "close": 85.94, "volume": 109576.0}, {"date": "2024-06-28", "close": 87.9, "volume": 486370.0}, {"date": "2024-07-01", "close": 87.27, "volume": 109641.0}, {"date": "2024-07-02", "close": 88.25, "volume": 57759.0}, {"date": "2024-07-03", "close": 90.98, "volume": 64486.0}, {"date": "2024-07-05", "close": 87.56, "volume": 86647.0}, {"date": "2024-07-08", "close": 90.44, "volume": 152850.0}, {"date": "2024-07-09", "close": 89.27, "volume": 176451.0}, {"date": "2024-07-10", "close": 90.19, "volume": 100820.0}, {"date": "2024-07-11", "close": 91.24, "volume": 133604.0}, {"date": "2024-07-12", "close": 93.49, "volume": 154517.0}, {"date": "2024-07-15", "close": 95.38, "volume": 110803.0}, {"date": "2024-07-16", "close": 99.35, "volume": 140466.0}, {"date": "2024-07-17", "close": 98.2, "volume": 145627.0}, {"date": "2024-07-18", "close": 96.04, "volume": 194015.0}, {"date": "2024-07-19", "close": 92.94, "volume": 89765.0}, {"date": "2024-07-22", "close": 95.42, "volume": 147532.0}, {"date": "2024-07-23", "close": 97.21, "volume": 169911.0}, {"date": "2024-07-24", "close": 92.79, "volume": 165688.0}, {"date": "2024-07-25", "close": 78.06, "volume": 407381.0}, {"date": "2024-07-26", "close": 77.76, "volume": 257705.0}, {"date": "2024-07-29", "close": 76.48, "volume": 247840.0}, {"date": "2024-07-30", "close": 78.41, "volume": 243461.0}, {"date": "2024-07-31", "close": 78.69, "volume": 220196.0}, {"date": "2024-08-01", "close": 74.85, "volume": 253925.0}, {"date": "2024-08-02", "close": 70.02, "volume": 186573.0}, {"date": "2024-08-05", "close": 69.11, "volume": 170419.0}, {"date": "2024-08-06", "close": 67.88, "volume": 158975.0}, {"date": "2024-08-07", "close": 66.36, "volume": 127878.0}, {"date": "2024-08-08", "close": 67.7, "volume": 136503.0}, {"date": "2024-08-09", "close": 68.06, "volume": 95831.0}, {"date": "2024-08-12", "close": 67.88, "volume": 86783.0}, {"date": "2024-08-13", "close": 68.76, "volume": 115432.0}, {"date": "2024-08-14", "close": 67.98, "volume": 102979.0}, {"date": "2024-08-15", "close": 70.25, "volume": 89178.0}, {"date": "2024-08-16", "close": 69.72, "volume": 112003.0}, {"date": "2024-08-19", "close": 70.75, "volume": 99679.0}, {"date": "2024-08-20", "close": 70.0, "volume": 81311.0}, {"date": "2024-08-21", "close": 72.2, "volume": 108012.0}, {"date": "2024-08-22", "close": 70.82, "volume": 60748.0}, {"date": "2024-08-23", "close": 74.3, "volume": 87406.0}, {"date": "2024-08-26", "close": 74.26, "volume": 67379.0}, {"date": "2024-08-27", "close": 75.17, "volume": 100532.0}, {"date": "2024-08-28", "close": 73.46, "volume": 79938.0}, {"date": "2024-08-29", "close": 74.24, "volume": 102157.0}, {"date": "2024-08-30", "close": 74.55, "volume": 133079.0}, {"date": "2024-09-03", "close": 70.39, "volume": 139817.0}, {"date": "2024-09-04", "close": 69.25, "volume": 94553.0}, {"date": "2024-09-05", "close": 69.45, "volume": 76816.0}, {"date": "2024-09-06", "close": 68.13, "volume": 64147.0}, {"date": "2024-09-09", "close": 67.17, "volume": 72198.0}, {"date": "2024-09-10", "close": 66.79, "volume": 82097.0}, {"date": "2024-09-11", "close": 68.31, "volume": 97619.0}, {"date": "2024-09-12", "close": 68.92, "volume": 62249.0}, {"date": "2024-09-13", "close": 68.89, "volume": 124146.0}, {"date": "2024-09-16", "close": 68.91, "volume": 122796.0}, {"date": "2024-09-17", "close": 69.53, "volume": 162942.0}, {"date": "2024-09-18", "close": 70.18, "volume": 184278.0}, {"date": "2024-09-19", "close": 71.28, "volume": 136238.0}, {"date": "2024-09-20", "close": 70.17, "volume": 314695.0}, {"date": "2024-09-23", "close": 70.63, "volume": 70116.0}, {"date": "2024-09-24", "close": 71.85, "volume": 124763.0}, {"date": "2024-09-25", "close": 70.22, "volume": 89670.0}, {"date": "2024-09-26", "close": 73.12, "volume": 142168.0}, {"date": "2024-09-27", "close": 73.18, "volume": 110765.0}, {"date": "2024-09-30", "close": 72.52, "volume": 90012.0}, {"date": "2024-10-01", "close": 73.04, "volume": 74702.0}, {"date": "2024-10-02", "close": 72.17, "volume": 61117.0}, {"date": "2024-10-03", "close": 70.49, "volume": 81893.0}, {"date": "2024-10-04", "close": 71.8, "volume": 74589.0}, {"date": "2024-10-07", "close": 71.87, "volume": 70334.0}, {"date": "2024-10-08", "close": 70.48, "volume": 105290.0}, {"date": "2024-10-09", "close": 72.01, "volume": 143029.0}, {"date": "2024-10-10", "close": 72.21, "volume": 108560.0}, {"date": "2024-10-11", "close": 71.54, "volume": 305623.0}, {"date": "2024-10-14", "close": 72.21, "volume": 83149.0}, {"date": "2024-10-15", "close": 71.57, "volume": 96560.0}, {"date": "2024-10-16", "close": 72.09, "volume": 125706.0}, {"date": "2024-10-17", "close": 73.77, "volume": 187775.0}, {"date": "2024-10-18", "close": 73.42, "volume": 151576.0}, {"date": "2024-10-21", "close": 70.71, "volume": 95692.0}, {"date": "2024-10-22", "close": 71.53, "volume": 87970.0}, {"date": "2024-10-23", "close": 67.55, "volume": 479899.0}, {"date": "2024-10-24", "close": 67.31, "volume": 564944.0}, {"date": "2024-10-25", "close": 68.34, "volume": 289715.0}, {"date": "2024-10-28", "close": 76.07, "volume": 372483.0}, {"date": "2024-10-29", "close": 76.51, "volume": 404822.0}, {"date": "2024-10-30", "close": 76.75, "volume": 252270.0}, {"date": "2024-10-31", "close": 74.26, "volume": 176177.0}, {"date": "2024-11-01", "close": 75.6, "volume": 120878.0}, {"date": "2024-11-04", "close": 77.37, "volume": 152558.0}, {"date": "2024-11-05", "close": 78.48, "volume": 145618.0}, {"date": "2024-11-06", "close": 86.2, "volume": 283045.0}, {"date": "2024-11-07", "close": 83.53, "volume": 136486.0}, {"date": "2024-11-08", "close": 84.56, "volume": 90830.0}, {"date": "2024-11-11", "close": 84.57, "volume": 98003.0}, {"date": "2024-11-12", "close": 83.17, "volume": 166322.0}, {"date": "2024-11-13", "close": 81.8, "volume": 125726.0}, {"date": "2024-11-14", "close": 81.36, "volume": 109255.0}, {"date": "2024-11-15", "close": 80.63, "volume": 116976.0}, {"date": "2024-11-18", "close": 80.1, "volume": 76337.0}, {"date": "2024-11-19", "close": 80.07, "volume": 110141.0}, {"date": "2024-11-20", "close": 80.24, "volume": 60887.0}, {"date": "2024-11-21", "close": 81.18, "volume": 98865.0}, {"date": "2024-11-22", "close": 81.65, "volume": 97294.0}, {"date": "2024-11-25", "close": 83.78, "volume": 154085.0}, {"date": "2024-11-26", "close": 81.68, "volume": 66297.0}, {"date": "2024-11-27", "close": 81.66, "volume": 60113.0}, {"date": "2024-11-29", "close": 81.28, "volume": 50100.0}, {"date": "2024-12-02", "close": 83.22, "volume": 76145.0}, {"date": "2024-12-03", "close": 82.96, "volume": 55920.0}, {"date": "2024-12-04", "close": 82.63, "volume": 60611.0}, {"date": "2024-12-05", "close": 81.61, "volume": 53700.0}, {"date": "2024-12-06", "close": 80.5, "volume": 56801.0}, {"date": "2024-12-09", "close": 81.0, "volume": 68037.0}, {"date": "2024-12-10", "close": 79.24, "volume": 89095.0}, {"date": "2024-12-11", "close": 79.17, "volume": 99314.0}, {"date": "2024-12-12", "close": 77.41, "volume": 124046.0}, {"date": "2024-12-13", "close": 76.26, "volume": 92219.0}, {"date": "2024-12-16", "close": 76.32, "volume": 70318.0}, {"date": "2024-12-17", "close": 75.18, "volume": 107251.0}, {"date": "2024-12-18", "close": 71.47, "volume": 118679.0}, {"date": "2024-12-19", "close": 69.36, "volume": 87095.0}, {"date": "2024-12-20", "close": 69.78, "volume": 374233.0}, {"date": "2024-12-23", "close": 70.09, "volume": 79837.0}, {"date": "2024-12-24", "close": 70.39, "volume": 55813.0}, {"date": "2024-12-26", "close": 70.81, "volume": 62858.0}, {"date": "2024-12-27", "close": 69.32, "volume": 66100.0}, {"date": "2024-12-30", "close": 70.0, "volume": 113891.0}, {"date": "2024-12-31", "close": 70.27, "volume": 70497.0}, {"date": "2025-01-02", "close": 70.27, "volume": 79469.0}, {"date": "2025-01-03", "close": 70.23, "volume": 130494.0}, {"date": "2025-01-06", "close": 70.25, "volume": 70016.0}, {"date": "2025-01-07", "close": 70.0, "volume": 113700.0}, {"date": "2025-01-08", "close": 70.38, "volume": 103391.0}, {"date": "2025-01-10", "close": 70.21, "volume": 98569.0}, {"date": "2025-01-13", "close": 71.71, "volume": 91045.0}, {"date": "2025-01-14", "close": 72.53, "volume": 67560.0}, {"date": "2025-01-15", "close": 73.42, "volume": 59595.0}, {"date": "2025-01-16", "close": 74.37, "volume": 59811.0}, {"date": "2025-01-17", "close": 73.68, "volume": 67171.0}, {"date": "2025-01-21", "close": 72.6, "volume": 84635.0}, {"date": "2025-01-22", "close": 71.05, "volume": 79294.0}, {"date": "2025-01-23", "close": 73.23, "volume": 104287.0}, {"date": "2025-01-24", "close": 72.44, "volume": 86798.0}, {"date": "2025-01-27", "close": 70.04, "volume": 101570.0}, {"date": "2025-01-28", "close": 71.5, "volume": 96489.0}, {"date": "2025-01-29", "close": 71.15, "volume": 68597.0}, {"date": "2025-01-30", "close": 70.73, "volume": 79703.0}, {"date": "2025-01-31", "close": 70.0, "volume": 128454.0}, {"date": "2025-02-03", "close": 69.19, "volume": 108001.0}, {"date": "2025-02-04", "close": 70.14, "volume": 71038.0}, {"date": "2025-02-05", "close": 70.16, "volume": 54181.0}, {"date": "2025-02-06", "close": 71.48, "volume": 82234.0}, {"date": "2025-02-07", "close": 70.7, "volume": 118094.0}, {"date": "2025-02-10", "close": 72.41, "volume": 110851.0}, {"date": "2025-02-11", "close": 73.96, "volume": 93741.0}, {"date": "2025-02-12", "close": 71.82, "volume": 126264.0}, {"date": "2025-02-13", "close": 72.29, "volume": 89745.0}, {"date": "2025-02-14", "close": 70.25, "volume": 99692.0}, {"date": "2025-02-18", "close": 71.3, "volume": 89829.0}, {"date": "2025-02-19", "close": 71.355, "volume": 154149.0}, {"date": "2025-02-20", "close": 74.84, "volume": 184017.0}, {"date": "2025-02-21", "close": 71.86, "volume": 118177.0}, {"date": "2025-02-24", "close": 69.44, "volume": 130139.0}, {"date": "2025-02-25", "close": 70.87, "volume": 110482.0}, {"date": "2025-02-26", "close": 70.82, "volume": 65151.0}, {"date": "2025-02-27", "close": 71.3, "volume": 137252.0}, {"date": "2025-02-28", "close": 70.76, "volume": 79072.0}, {"date": "2025-03-03", "close": 68.62, "volume": 87513.0}, {"date": "2025-03-04", "close": 68.72, "volume": 141485.0}, {"date": "2025-03-05", "close": 69.0, "volume": 118191.0}, {"date": "2025-03-06", "close": 67.49, "volume": 198546.0}, {"date": "2025-03-07", "close": 68.75, "volume": 80369.0}, {"date": "2025-03-10", "close": 65.49, "volume": 165497.0}, {"date": "2025-03-11", "close": 67.81, "volume": 144655.0}, {"date": "2025-03-12", "close": 67.0, "volume": 93354.0}, {"date": "2025-03-13", "close": 69.17, "volume": 124280.0}, {"date": "2025-03-14", "close": 70.33, "volume": 95495.0}, {"date": "2025-03-17", "close": 70.4, "volume": 130520.0}, {"date": "2025-03-18", "close": 70.21, "volume": 87973.0}, {"date": "2025-03-19", "close": 70.42, "volume": 102734.0}, {"date": "2025-03-20", "close": 69.14, "volume": 72436.0}, {"date": "2025-03-21", "close": 66.28, "volume": 287149.0}, {"date": "2025-03-24", "close": 67.39, "volume": 101306.0}, {"date": "2025-03-25", "close": 66.54, "volume": 94903.0}, {"date": "2025-03-26", "close": 65.38, "volume": 113996.0}, {"date": "2025-03-27", "close": 64.91, "volume": 131158.0}, {"date": "2025-03-28", "close": 62.09, "volume": 123406.0}, {"date": "2025-03-31", "close": 60.62, "volume": 186012.0}, {"date": "2025-04-01", "close": 59.57, "volume": 211733.0}, {"date": "2025-04-02", "close": 59.79, "volume": 186167.0}, {"date": "2025-04-03", "close": 53.41, "volume": 261815.0}, {"date": "2025-04-04", "close": 50.75, "volume": 399463.0}, {"date": "2025-04-07", "close": 50.93, "volume": 329656.0}, {"date": "2025-04-08", "close": 50.21, "volume": 313440.0}, {"date": "2025-04-09", "close": 54.82, "volume": 360605.0}, {"date": "2025-04-10", "close": 52.27, "volume": 159995.0}, {"date": "2025-04-11", "close": 55.5, "volume": 202285.0}, {"date": "2025-04-14", "close": 55.02, "volume": 250810.0}, {"date": "2025-04-15", "close": 54.61, "volume": 251898.0}, {"date": "2025-04-16", "close": 54.45, "volume": 126439.0}, {"date": "2025-04-17", "close": 53.86, "volume": 138377.0}, {"date": "2025-04-21", "close": 53.65, "volume": 232550.0}, {"date": "2025-04-22", "close": 55.95, "volume": 170335.0}, {"date": "2025-04-23", "close": 58.92, "volume": 280053.0}, {"date": "2025-04-24", "close": 62.42, "volume": 472867.0}, {"date": "2025-04-25", "close": 60.66, "volume": 222209.0}, {"date": "2025-04-28", "close": 64.38, "volume": 315766.0}, {"date": "2025-04-29", "close": 64.66, "volume": 327053.0}, {"date": "2025-04-30", "close": 64.46, "volume": 211004.0}, {"date": "2025-05-01", "close": 66.6, "volume": 144851.0}, {"date": "2025-05-02", "close": 69.16, "volume": 219762.0}, {"date": "2025-05-05", "close": 68.99, "volume": 151258.0}, {"date": "2025-05-06", "close": 67.64, "volume": 135247.0}, {"date": "2025-05-07", "close": 66.53, "volume": 158187.0}, {"date": "2025-05-08", "close": 68.41, "volume": 116828.0}, {"date": "2025-05-09", "close": 67.68, "volume": 126452.0}, {"date": "2025-05-12", "close": 71.59, "volume": 133784.0}, {"date": "2025-05-13", "close": 71.4, "volume": 100124.0}, {"date": "2025-05-14", "close": 70.97, "volume": 106858.0}, {"date": "2025-05-15", "close": 71.69, "volume": 81279.0}, {"date": "2025-05-16", "close": 72.57, "volume": 143873.0}, {"date": "2025-05-19", "close": 72.75, "volume": 103405.0}, {"date": "2025-05-20", "close": 72.39, "volume": 57389.0}, {"date": "2025-05-21", "close": 70.49, "volume": 137961.0}, {"date": "2025-05-22", "close": 69.79, "volume": 111369.0}, {"date": "2025-05-23", "close": 69.85, "volume": 104109.0}, {"date": "2025-05-27", "close": 73.0, "volume": 93901.0}, {"date": "2025-05-28", "close": 73.04, "volume": 123971.0}, {"date": "2025-05-29", "close": 73.14, "volume": 97202.0}, {"date": "2025-05-30", "close": 72.59, "volume": 96215.0}, {"date": "2025-06-02", "close": 75.58, "volume": 129221.0}, {"date": "2025-06-03", "close": 76.85, "volume": 94858.0}, {"date": "2025-06-04", "close": 77.315, "volume": 68261.0}, {"date": "2025-06-05", "close": 77.58, "volume": 79833.0}, {"date": "2025-06-06", "close": 78.165, "volume": 64878.0}, {"date": "2025-06-09", "close": 78.99, "volume": 81242.0}, {"date": "2025-06-10", "close": 79.435, "volume": 156176.0}, {"date": "2025-06-11", "close": 78.2, "volume": 113842.0}, {"date": "2025-06-12", "close": 77.84, "volume": 84422.0}, {"date": "2025-06-13", "close": 76.27, "volume": 89854.0}, {"date": "2025-06-16", "close": 76.23, "volume": 107811.0}, {"date": "2025-06-17", "close": 76.62, "volume": 87551.0}, {"date": "2025-06-18", "close": 75.22, "volume": 119225.0}, {"date": "2025-06-20", "close": 74.76, "volume": 402285.0}, {"date": "2025-06-23", "close": 76.57, "volume": 116889.0}, {"date": "2025-06-24", "close": 76.94, "volume": 88317.0}, {"date": "2025-06-25", "close": 76.66, "volume": 65049.0}, {"date": "2025-06-26", "close": 79.96, "volume": 98948.0}, {"date": "2025-06-27", "close": 80.95, "volume": 320747.0}, {"date": "2025-06-30", "close": 79.9, "volume": 217076.0}, {"date": "2025-07-01", "close": 82.23, "volume": 176067.0}, {"date": "2025-07-02", "close": 84.17, "volume": 136770.0}, {"date": "2025-07-03", "close": 85.64, "volume": 67310.0}, {"date": "2025-07-07", "close": 83.18, "volume": 84519.0}, {"date": "2025-07-08", "close": 86.24, "volume": 135986.0}, {"date": "2025-07-09", "close": 87.02, "volume": 88706.0}, {"date": "2025-07-10", "close": 89.33, "volume": 98409.0}, {"date": "2025-07-11", "close": 88.48, "volume": 146655.0}, {"date": "2025-07-14", "close": 88.68, "volume": 145474.0}, {"date": "2025-07-15", "close": 87.605, "volume": 134806.0}, {"date": "2025-07-16", "close": 88.34, "volume": 142428.0}, {"date": "2025-07-17", "close": 90.1, "volume": 110113.0}, {"date": "2025-07-18", "close": 89.68, "volume": 136117.0}, {"date": "2025-07-21", "close": 91.53, "volume": 119561.0}, {"date": "2025-07-22", "close": 92.43, "volume": 111541.0}, {"date": "2025-07-23", "close": 92.64, "volume": 151002.0}, {"date": "2025-07-24", "close": 88.12, "volume": 233970.0}, {"date": "2025-07-25", "close": 82.91, "volume": 185162.0}, {"date": "2025-07-28", "close": 82.26, "volume": 136038.0}, {"date": "2025-07-29", "close": 79.61, "volume": 149143.0}, {"date": "2025-07-30", "close": 77.86, "volume": 165862.0}, {"date": "2025-07-31", "close": 77.31, "volume": 267793.0}, {"date": "2025-08-01", "close": 73.85, "volume": 123972.0}, {"date": "2025-08-04", "close": 72.92, "volume": 139576.0}, {"date": "2025-08-05", "close": 73.76, "volume": 148927.0}, {"date": "2025-08-06", "close": 73.13, "volume": 121772.0}, {"date": "2025-08-07", "close": 73.59, "volume": 144693.0}, {"date": "2025-08-08", "close": 73.93, "volume": 89222.0}, {"date": "2025-08-11", "close": 72.44, "volume": 89140.0}, {"date": "2025-08-12", "close": 74.72, "volume": 79329.0}, {"date": "2025-08-13", "close": 76.81, "volume": 136737.0}, {"date": "2025-08-14", "close": 75.54, "volume": 84785.0}, {"date": "2025-08-15", "close": 75.3, "volume": 107858.0}, {"date": "2025-08-18", "close": 74.45, "volume": 65714.0}, {"date": "2025-08-19", "close": 74.895, "volume": 47404.0}, {"date": "2025-08-20", "close": 74.6, "volume": 50776.0}, {"date": "2025-08-21", "close": 75.78, "volume": 93249.0}, {"date": "2025-08-22", "close": 79.57, "volume": 183910.0}, {"date": "2025-08-25", "close": 78.58, "volume": 67761.0}, {"date": "2025-08-26", "close": 79.31, "volume": 82560.0}, {"date": "2025-08-27", "close": 78.7, "volume": 57746.0}, {"date": "2025-08-28", "close": 78.5, "volume": 82543.0}, {"date": "2025-08-29", "close": 77.87, "volume": 64089.0}, {"date": "2025-09-02", "close": 76.51, "volume": 91315.0}, {"date": "2025-09-03", "close": 75.6, "volume": 76569.0}, {"date": "2025-09-04", "close": 75.84, "volume": 92134.0}, {"date": "2025-09-05", "close": 77.42, "volume": 70517.0}, {"date": "2025-09-08", "close": 76.68, "volume": 77908.0}, {"date": "2025-09-09", "close": 74.5, "volume": 100360.0}, {"date": "2025-09-10", "close": 75.52, "volume": 82706.0}, {"date": "2025-09-11", "close": 77.37, "volume": 98186.0}, {"date": "2025-09-12", "close": 76.53, "volume": 57610.0}, {"date": "2025-09-15", "close": 77.36, "volume": 73429.0}, {"date": "2025-09-16", "close": 77.49, "volume": 72654.0}, {"date": "2025-09-17", "close": 76.88, "volume": 70690.0}, {"date": "2025-09-18", "close": 78.86, "volume": 92264.0}, {"date": "2025-09-19", "close": 77.2, "volume": 275397.0}, {"date": "2025-09-22", "close": 75.77, "volume": 81000.0}, {"date": "2025-09-23", "close": 73.93, "volume": 183047.0}, {"date": "2025-09-24", "close": 74.165, "volume": 80724.0}, {"date": "2025-09-25", "close": 74.01, "volume": 83205.0}, {"date": "2025-09-26", "close": 77.7, "volume": 106145.0}, {"date": "2025-09-29", "close": 76.14, "volume": 110273.0}, {"date": "2025-09-30", "close": 77.16, "volume": 121391.0}, {"date": "2025-10-01", "close": 78.34, "volume": 64763.0}, {"date": "2025-10-02", "close": 79.38, "volume": 74053.0}, {"date": "2025-10-03", "close": 78.36, "volume": 77217.0}, {"date": "2025-10-06", "close": 76.55, "volume": 61722.0}, {"date": "2025-10-07", "close": 77.36, "volume": 71853.0}, {"date": "2025-10-08", "close": 82.06, "volume": 110407.0}, {"date": "2025-10-09", "close": 77.57, "volume": 136771.0}, {"date": "2025-10-10", "close": 76.68, "volume": 126042.0}, {"date": "2025-10-13", "close": 79.89, "volume": 104685.0}, {"date": "2025-10-14", "close": 79.84, "volume": 100088.0}, {"date": "2025-10-15", "close": 80.0, "volume": 95237.0}, {"date": "2025-10-16", "close": 79.56, "volume": 108749.0}, {"date": "2025-10-17", "close": 78.07, "volume": 99652.0}, {"date": "2025-10-20", "close": 80.0, "volume": 81436.0}, {"date": "2025-10-21", "close": 79.75, "volume": 107569.0}, {"date": "2025-10-22", "close": 77.895, "volume": 155876.0}, {"date": "2025-10-23", "close": 93.12, "volume": 925931.0}, {"date": "2025-10-24", "close": 95.79, "volume": 637529.0}, {"date": "2025-10-27", "close": 93.08, "volume": 294025.0}, {"date": "2025-10-28", "close": 93.58, "volume": 305975.0}, {"date": "2025-10-29", "close": 92.63, "volume": 190103.0}, {"date": "2025-10-30", "close": 88.63, "volume": 209532.0}, {"date": "2025-10-31", "close": 90.53, "volume": 185940.0}, {"date": "2025-11-03", "close": 93.31, "volume": 187611.0}, {"date": "2025-11-04", "close": 91.25, "volume": 172036.0}, {"date": "2025-11-05", "close": 92.56, "volume": 133705.0}, {"date": "2025-11-06", "close": 91.72, "volume": 127284.0}, {"date": "2025-11-07", "close": 94.53, "volume": 171005.0}, {"date": "2025-11-10", "close": 95.29, "volume": 152532.0}, {"date": "2025-11-11", "close": 93.21, "volume": 130888.0}, {"date": "2025-11-12", "close": 95.09, "volume": 130229.0}, {"date": "2025-11-13", "close": 93.58, "volume": 158964.0}, {"date": "2025-11-14", "close": 91.22, "volume": 154463.0}, {"date": "2025-11-17", "close": 91.5, "volume": 149636.0}, {"date": "2025-11-18", "close": 89.74, "volume": 99254.0}, {"date": "2025-11-19", "close": 90.07, "volume": 118008.0}, {"date": "2025-11-20", "close": 89.62, "volume": 121448.0}, {"date": "2025-11-21", "close": 91.8, "volume": 192175.0}, {"date": "2025-11-24", "close": 93.08, "volume": 111889.0}, {"date": "2025-11-25", "close": 95.17, "volume": 150741.0}, {"date": "2025-11-26", "close": 95.81, "volume": 179460.0}, {"date": "2025-11-28", "close": 96.05, "volume": 65273.0}, {"date": "2025-12-01", "close": 96.55, "volume": 137782.0}, {"date": "2025-12-02", "close": 98.3, "volume": 193337.0}, {"date": "2025-12-03", "close": 104.09, "volume": 284184.0}, {"date": "2025-12-04", "close": 106.25, "volume": 287848.0}, {"date": "2025-12-05", "close": 104.615, "volume": 160479.0}, {"date": "2025-12-08", "close": 102.2, "volume": 185976.0}, {"date": "2025-12-09", "close": 103.9, "volume": 159498.0}, {"date": "2025-12-10", "close": 106.43, "volume": 254443.0}, {"date": "2025-12-11", "close": 109.53, "volume": 185471.0}, {"date": "2025-12-12", "close": 108.79, "volume": 175752.0}, {"date": "2025-12-15", "close": 109.91, "volume": 201095.0}, {"date": "2025-12-16", "close": 111.79, "volume": 280438.0}, {"date": "2025-12-17", "close": 111.08, "volume": 219653.0}, {"date": "2025-12-18", "close": 112.35, "volume": 250784.0}, {"date": "2025-12-19", "close": 114.12, "volume": 609106.0}, {"date": "2025-12-22", "close": 116.06, "volume": 183817.0}, {"date": "2025-12-23", "close": 116.64, "volume": 169218.0}, {"date": "2025-12-24", "close": 116.86, "volume": 76891.0}, {"date": "2025-12-26", "close": 117.55, "volume": 104410.0}, {"date": "2025-12-29", "close": 117.88, "volume": 179063.0}, {"date": "2025-12-30", "close": 118.11, "volume": 174630.0}, {"date": "2025-12-31", "close": 114.86, "volume": 135775.0}, {"date": "2026-01-02", "close": 120.3, "volume": 191156.0}, {"date": "2026-01-05", "close": 120.87, "volume": 227015.0}, {"date": "2026-01-06", "close": 122.33, "volume": 306388.0}, {"date": "2026-01-07", "close": 122.8, "volume": 191285.0}, {"date": "2026-01-08", "close": 122.6, "volume": 201583.0}, {"date": "2026-01-09", "close": 123.07, "volume": 153681.0}, {"date": "2026-01-12", "close": 126.82, "volume": 150291.0}, {"date": "2026-01-13", "close": 126.39, "volume": 145971.0}, {"date": "2026-01-14", "close": 127.66, "volume": 121831.0}, {"date": "2026-01-15", "close": 131.22, "volume": 152795.0}, {"date": "2026-01-16", "close": 128.24, "volume": 162359.0}, {"date": "2026-01-20", "close": 127.59, "volume": 112977.0}, {"date": "2026-01-21", "close": 133.16, "volume": 173108.0}, {"date": "2026-01-22", "close": 131.21, "volume": 143694.0}, {"date": "2026-01-23", "close": 127.41, "volume": 140549.0}, {"date": "2026-01-26", "close": 123.52, "volume": 152610.0}, {"date": "2026-01-27", "close": 123.01, "volume": 123865.0}, {"date": "2026-01-28", "close": 123.31, "volume": 153414.0}, {"date": "2026-01-29", "close": 126.92, "volume": 226848.0}, {"date": "2026-01-30", "close": 122.62, "volume": 229468.0}, {"date": "2026-02-02", "close": 131.87, "volume": 287735.0}, {"date": "2026-02-03", "close": 138.86, "volume": 225370.0}, {"date": "2026-02-04", "close": 138.0, "volume": 220645.0}, {"date": "2026-02-05", "close": 131.01, "volume": 279655.0}, {"date": "2026-02-06", "close": 138.51, "volume": 298698.0}, {"date": "2026-02-09", "close": 142.44, "volume": 210874.0}, {"date": "2026-02-10", "close": 140.15, "volume": 136461.0}, {"date": "2026-02-11", "close": 144.71, "volume": 169460.0}, {"date": "2026-02-12", "close": 140.07, "volume": 206764.0}, {"date": "2026-02-13", "close": 140.41, "volume": 201484.0}, {"date": "2026-02-17", "close": 140.57, "volume": 216981.0}, {"date": "2026-02-18", "close": 139.38, "volume": 359628.0}, {"date": "2026-02-19", "close": 127.05, "volume": 490853.0}, {"date": "2026-02-20", "close": 129.02, "volume": 344980.0}, {"date": "2026-02-23", "close": 125.83, "volume": 415733.0}, {"date": "2026-02-24", "close": 128.47, "volume": 246631.0}, {"date": "2026-02-25", "close": 132.12, "volume": 204758.0}, {"date": "2026-02-26", "close": 131.06, "volume": 229768.0}, {"date": "2026-02-27", "close": 130.14, "volume": 199931.0}, {"date": "2026-03-02", "close": 134.96, "volume": 192101.0}, {"date": "2026-03-03", "close": 132.58, "volume": 166253.0}, {"date": "2026-03-04", "close": 130.76, "volume": 263972.0}, {"date": "2026-03-05", "close": 125.84, "volume": 184094.0}, {"date": "2026-03-06", "close": 122.69, "volume": 237664.0}, {"date": "2026-03-09", "close": 123.56, "volume": 174311.0}, {"date": "2026-03-10", "close": 125.09, "volume": 181433.0}, {"date": "2026-03-11", "close": 127.55, "volume": 159420.0}, {"date": "2026-03-12", "close": 121.0, "volume": 210377.0}, {"date": "2026-03-13", "close": 117.57, "volume": 209157.0}, {"date": "2026-03-16", "close": 118.6, "volume": 208048.0}, {"date": "2026-03-17", "close": 119.55, "volume": 178837.0}, {"date": "2026-03-18", "close": 115.68, "volume": 264916.0}, {"date": "2026-03-19", "close": 111.97, "volume": 303397.0}, {"date": "2026-03-20", "close": 107.04, "volume": 782694.0}, {"date": "2026-03-23", "close": 111.39, "volume": 210920.0}, {"date": "2026-03-24", "close": 113.96, "volume": 248242.0}, {"date": "2026-03-25", "close": 118.22, "volume": 234309.0}, {"date": "2026-03-26", "close": 114.87, "volume": 142340.0}, {"date": "2026-03-27", "close": 114.56, "volume": 113873.0}, {"date": "2026-03-30", "close": 114.64, "volume": 246496.0}, {"date": "2026-03-31", "close": 120.51, "volume": 175712.0}, {"date": "2026-04-01", "close": 131.01, "volume": 374897.0}, {"date": "2026-04-02", "close": 131.62, "volume": 280895.0}, {"date": "2026-04-06", "close": 130.39, "volume": 143831.0}, {"date": "2026-04-07", "close": 131.98, "volume": 209781.0}, {"date": "2026-04-08", "close": 137.68, "volume": 283688.0}, {"date": "2026-04-09", "close": 142.04, "volume": 193482.0}, {"date": "2026-04-10", "close": 142.67, "volume": 105605.0}, {"date": "2026-04-13", "close": 143.42, "volume": 141925.0}, {"date": "2026-04-14", "close": 142.46, "volume": 148549.0}, {"date": "2026-04-15", "close": 138.03, "volume": 199827.0}, {"date": "2026-04-16", "close": 144.06, "volume": 324702.0}, {"date": "2026-04-17", "close": 148.35, "volume": 258667.0}, {"date": "2026-04-20", "close": 152.01, "volume": 350929.0}, {"date": "2026-04-21", "close": 153.22, "volume": 339219.0}, {"date": "2026-04-22", "close": 163.03, "volume": 471977.0}, {"date": "2026-04-23", "close": 164.84, "volume": 674146.0}, {"date": "2026-04-24", "close": 177.86, "volume": 452663.0}, {"date": "2026-04-27", "close": 174.94, "volume": 529729.0}, {"date": "2026-04-28", "close": 172.8, "volume": 248375.0}, {"date": "2026-04-29", "close": 172.52, "volume": 257311.0}, {"date": "2026-04-30", "close": 170.43, "volume": 325175.0}, {"date": "2026-05-01", "close": 173.72, "volume": 252900.0}, {"date": "2026-05-04", "close": 169.42, "volume": 426718.0}, {"date": "2026-05-05", "close": 175.92, "volume": 196580.0}, {"date": "2026-05-06", "close": 180.42, "volume": 190523.0}, {"date": "2026-05-07", "close": 176.16, "volume": 268652.0}, {"date": "2026-05-08", "close": 180.33, "volume": 134618.0}, {"date": "2026-05-11", "close": 180.39, "volume": 261282.0}, {"date": "2026-05-12", "close": 176.36, "volume": 239005.0}, {"date": "2026-05-13", "close": 179.42, "volume": 212751.0}, {"date": "2026-05-14", "close": 177.84, "volume": 138984.0}, {"date": "2026-05-15", "close": 169.29, "volume": 193749.0}, {"date": "2026-05-18", "close": 166.4, "volume": 183185.0}, {"date": "2026-05-19", "close": 163.0, "volume": 285960.0}, {"date": "2026-05-20", "close": 168.95, "volume": 209241.0}, {"date": "2026-05-21", "close": 169.38, "volume": 185523.0}, {"date": "2026-05-22", "close": 175.47, "volume": 203683.0}, {"date": "2026-05-26", "close": 185.55, "volume": 227866.0}, {"date": "2026-05-27", "close": 187.03, "volume": 205708.0}, {"date": "2026-05-28", "close": 183.96, "volume": 305448.0}, {"date": "2026-05-29", "close": 182.04, "volume": 344798.0}, {"date": "2026-06-01", "close": 183.41, "volume": 207057.0}, {"date": "2026-06-02", "close": 190.34, "volume": 206011.0}, {"date": "2026-06-03", "close": 186.33, "volume": 202297.0}, {"date": "2026-06-04", "close": 186.85, "volume": 236542.0}, {"date": "2026-06-05", "close": 176.9, "volume": 175852.0}, {"date": "2026-06-08", "close": 178.16, "volume": 198198.0}, {"date": "2026-06-09", "close": 180.26, "volume": 167958.0}, {"date": "2026-06-10", "close": 174.84, "volume": 230802.0}, {"date": "2026-06-11", "close": 187.7, "volume": 304714.0}, {"date": "2026-06-12", "close": 190.63, "volume": 141242.0}, {"date": "2026-06-15", "close": 183.1, "volume": 274334.0}, {"date": "2026-06-16", "close": 181.72, "volume": 180342.0}, {"date": "2026-06-17", "close": 180.44, "volume": 240014.0}, {"date": "2026-06-18", "close": 182.75, "volume": 383399.0}, {"date": "2026-06-22", "close": 185.03, "volume": 213290.0}, {"date": "2026-06-23", "close": 179.11, "volume": 202135.0}, {"date": "2026-06-24", "close": 174.87, "volume": 400064.0}, {"date": "2026-06-25", "close": 181.73, "volume": 474585.0}, {"date": "2026-06-26", "close": 187.17, "volume": 1274748.0}, {"date": "2026-06-29", "close": 187.16, "volume": 283518.0}, {"date": "2026-06-30", "close": 195.63, "volume": 309141.0}, {"date": "2026-07-01", "close": 184.74, "volume": 259231.0}, {"date": "2026-07-02", "close": 176.27, "volume": 306723.0}, {"date": "2026-07-06", "close": 178.93, "volume": 193620.0}, {"date": "2026-07-07", "close": 170.83, "volume": 271692.0}, {"date": "2026-07-08", "close": 168.89, "volume": 259687.0}, {"date": "2026-07-09", "close": 162.96, "volume": 267040.0}, {"date": "2026-07-10", "close": 159.89, "volume": 256917.0}, {"date": "2026-07-13", "close": 158.28, "volume": 231654.0}, {"date": "2026-07-14", "close": 161.16, "volume": 250877.0}, {"date": "2026-07-15", "close": 162.75, "volume": 301200.0}, {"date": "2026-07-16", "close": 160.41, "volume": 147679.0}, {"date": "2026-07-17", "close": 157.78, "volume": 196941.0}, {"date": "2026-07-20", "close": 156.94, "volume": 202259.0}, {"date": "2026-07-21", "close": 164.37, "volume": 248276.0}, {"date": "2026-07-22", "close": 164.32, "volume": 244383.0}, {"date": "2026-07-23", "close": 180.6, "volume": 504686.0}, {"date": "2026-07-24", "close": 163.17, "volume": 319596.0}, {"date": "2026-07-27", "close": 161.89, "volume": 359449.0}, {"date": "2026-07-28", "close": 162.16, "volume": 327785.0}, {"date": "2026-07-29", "close": 151.44, "volume": 403649.0}, {"date": "2026-07-30", "close": 159.72, "volume": 300221.0}, {"date": "2026-07-31", "close": 159.68, "volume": 202615.0}, {"date": "2026-08-03", "close": 163.88, "volume": 240143.0}, {"date": "2026-08-04", "close": 174.61, "volume": 232733.0}, {"date": "2026-08-05", "close": 178.05, "volume": 257334.0}, {"date": "2026-08-06", "close": 170.98, "volume": 190461.0}, {"date": "2026-08-07", "close": 184.75, "volume": 373202.0}], "refreshing": true}