{"ticker": "KEX", "overview": {"cik": "56047", "ticker": "KEX", "name": "KIRBY CORP", "industry": "Water Transportation", "country": "United States", "sic": "4400", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334946", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000881", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323594", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000840", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285725", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245247", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229179", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229169", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229165", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-035962", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035525", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035495", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001229262-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214839", "price_sensitive": true}, {"form": "144/A", "date": "2026-05-06", "title": "Form 144/A", "accession": "0001628280-26-031250", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208420", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208404", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208398", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208385", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208378", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208360", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208334", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208312", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208245", "price_sensitive": false}]}, "description": "KIRBY CORP trades as KEX on the NYSE and is registered in the United States, classified under Water Transportation (SIC 4400). Privy Trades holds 1,673 insider filings for the company, from July 2003 to May 2026. Across those, 48 insiders disclosed 10 open-market purchases totalling $10.74M against 601 sales totalling $575.02M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 10735482.25, "sell_n": 601, "sell_sum": 575023266.8925, "net": -564287784.6425, "insiders": 48, "first_date": "2003-07-30", "last_date": "2026-05-15"}, "metrics": {"ticker": "KEX", "has_prices": true, "as_of": "2026-08-07", "last": 131.29, "prev_close": 132.93, "change": -1.6400000000000148, "change_pct": -0.012337320394192542, "session_volume": 704240.0, "vwap_5": 131.67162144713564, "vwap_20": 139.10573023489104, "vwap_60": 140.30280457313617, "vwap_250": 116.98917510528392, "high_52w": 152.59, "low_52w": 104.35, "avg_volume_20": 627233.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001229262-26-000026", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Water Transportation", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. moves to a 4.4% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001193125-26-340034", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Amy D. Husted", "who_key": "Husted Amy D.", "role": "Exec VP General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9701.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423809/000119312526340034/0001193125-26-340034-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129102}, {"id": "13DG-0002100121-26-000881", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kirby Corp", "who_key": "KIRBY 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": "Water Transportation", "country": "United States", "headline": "KIRBY CORP takes a 5.03% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/0002100121-26-000881-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0000354204-26-000840", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Water Transportation", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.2% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000840-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001193125-26-229165", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Amy D. Husted", "who_key": "Husted Amy D.", "role": "Exec VP General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 581720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider trims $582K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526229165/0001193125-26-229165-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "0001193125-26-229169", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Christian G. O'Neil", "who_key": "O'Neil Christian G.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1647111.9100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $1.6M of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526229169/0001193125-26-229169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "0001193125-26-229179", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "William Matthew Woodruff", "who_key": "Woodruff William Matthew", "role": "VP of Public and Govt Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99916.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider trims $100K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526229179/0001193125-26-229179-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001229262-26-000008", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Water Transportation", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. takes a 5.1% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001193125-26-208245", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Ronald A. Dragg", "who_key": "DRAGG RONALD A", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250287.25999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President sells $250K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208245/0001193125-26-208245-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208312", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Anne-Marie Ainsworth", "who_key": "Ainsworth Anne-Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208312/0001193125-26-208312-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208334", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Richard J. Alario", "who_key": "ALARIO RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208334/0001193125-26-208334-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208360", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Tanya S. Beder", "who_key": "Beder Tanya S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208360/0001193125-26-208360-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208378", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Barry E. Davis", "who_key": "DAVIS BARRY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208378/0001193125-26-208378-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208385", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Susan Leslie Dio", "who_key": "Dio Susan Leslie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208385/0001193125-26-208385-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208398", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Tracy A. Embree", "who_key": "Embree Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208398/0001193125-26-208398-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208404", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "William M. Waterman", "who_key": "Waterman William M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208404/0001193125-26-208404-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "0001193125-26-208420", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Shawn D. Williams", "who_key": "Williams Shawn D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526208420/0001193125-26-208420-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263022}, {"id": "13DG-0002100119-26-000709", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kirby Corp", "who_key": "KIRBY 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": "Water Transportation", "country": "United States", "headline": "KIRBY CORP takes a 5.17% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/0002100119-26-000709-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-001676", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kirby Corp", "who_key": "KIRBY 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": "Water Transportation", "country": "United States", "headline": "KIRBY CORP adjusts its stake in KEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/0000102909-26-001676-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "0001193125-26-090662", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Raj Kumar", "who_key": "Kumar Raj", "role": "Exec VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 398099.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "The money boss sells $398K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526090662/0001193125-26-090662-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353742}, {"id": "0001193125-26-090673", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Christian G. O'Neil", "who_key": "O'Neil Christian G.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1493721.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Big sell in KEX \u2014 The president offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526090673/0001193125-26-090673-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353742}, {"id": "0001193125-26-074430", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "David W. Grzebinski", "who_key": "Grzebinski David W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4441467.600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "CEO cashes out $4.4M of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526074430/0001193125-26-074430-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362382}, {"id": "0001193125-26-063250", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Amy D. Husted", "who_key": "Husted Amy D.", "role": "Exec VP General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1508893.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider sells $1.5M of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526063250/0001193125-26-063250-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368142}, {"id": "0001193125-26-065945", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Matthew P. Kerin", "who_key": "Kerin Matthew P", "role": "VP IR and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526065945/0001193125-26-065945-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368142}, {"id": "0001193125-26-065951", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Tracy A. Embree", "who_key": "Embree Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526065951/0001193125-26-065951-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368142}, {"id": "0001193125-26-063246", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Barry E. Davis", "who_key": "DAVIS BARRY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1089764.7999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Board member offloads $1.1M of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526063246/0001193125-26-063246-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369582}, {"id": "0001193125-26-054358", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Jennifer N. McCauley", "who_key": "McCauley Jennifer N.", "role": "Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45724.380000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "C-suite exec files routine paperwork on KEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526054358/0001193125-26-054358-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376782}, {"id": "0001193125-26-046766", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Scott P. Miller", "who_key": "MILLER SCOTT P", "role": "VP - CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 477892.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider offloads $478K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526046766/0001193125-26-046766-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382542}, {"id": "0001193125-26-046759", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "William Matthew Woodruff", "who_key": "Woodruff William Matthew", "role": "VP of Public and Govt Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 243760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider offloads $244K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526046759/0001193125-26-046759-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383982}, {"id": "0001193125-26-041039", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Ronald A. Dragg", "who_key": "DRAGG RONALD A", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 662338.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "President trims $662K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526041039/0001193125-26-041039-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391182}], "recent_buys": [{"id": "0001209191-23-014210", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Rocky Dewbre", "who_key": "Dewbre Rocky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102200.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Director buys $102K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123014210/0001209191-23-014210-index.htm", "trade_date": "2023-02-28", "timestamp": "2023-02-28", "mins": 1934862}, {"id": "0001209191-21-062180", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Barry E. Davis", "who_key": "DAVIS BARRY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 528818.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Board member picks up $529K of KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919121062180/0001209191-21-062180-index.htm", "trade_date": "2021-10-29", "timestamp": "2021-10-29", "mins": 2636142}, {"id": "0001567619-20-009527", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kim B. Clarke", "who_key": "Clarke Kim B", "role": "VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 51250.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "3 insiders pile into KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761920009527/0001567619-20-009527-index.htm", "trade_date": "2020-05-11", "timestamp": "2020-05-11", "mins": 3407982}, {"id": "0001140361-09-006513", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "C. Sean Day", "who_key": "DAY C SEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196210.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "That makes 4 insiders into KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109006513/0001140361-09-006513-index.htm", "trade_date": "2009-03-06", "timestamp": "2009-03-06", "mins": 9288942}, {"id": "0001140361-08-027740", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Charles Berdon Lawrence", "who_key": "LAWRENCE CHARLES BERDON", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9325708.0, "score": 77.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "That makes 5 insiders into KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108027740/0001140361-08-027740-index.htm", "trade_date": "2008-12-11", "timestamp": "2008-12-11", "mins": 9411342}, {"id": "0001140361-08-024675", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Jack M. Sims", "who_key": "SIMS JACK M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 248702.99999999997, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "The whole bench is buying KEX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108024675/0001140361-08-024675-index.htm", "trade_date": "2008-11-05", "timestamp": "2008-11-05", "mins": 9463182}, {"id": "0001140361-09-004837", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "C. Sean Day", "who_key": "DAY C SEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57750.25, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "That makes 5 insiders into KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109004837/0001140361-09-004837-index.htm", "trade_date": "2008-02-20", "timestamp": "2008-02-20", "mins": 9836142}, {"id": "0001140361-04-005187", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Walter E. Johnson", "who_key": "JOHNSON WALTER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151520.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "7 insiders pile into KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104005187/0001140361-04-005187-index.htm", "trade_date": "2004-09-07", "timestamp": "2004-09-07", "mins": 11651982}, {"id": "0001140361-04-005165", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Walter E. Johnson", "who_key": "JOHNSON WALTER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36818.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "KEX draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104005165/0001140361-04-005165-index.htm", "trade_date": "2004-09-03", "timestamp": "2004-09-03", "mins": 11657742}, {"id": "0001140361-04-005135", "src": "INSIDERS", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Walter E. Johnson", "who_key": "JOHNSON WALTER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36505.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider cluster: 8 buying KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104005135/0001140361-04-005135-index.htm", "trade_date": "2004-09-02", "timestamp": "2004-09-02", "mins": 11659182}], "institutional": [{"id": "13DG-0001229262-26-000026", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Water Transportation", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. moves to a 4.4% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0002100121-26-000881", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kirby Corp", "who_key": "KIRBY 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": "Water Transportation", "country": "United States", "headline": "KIRBY CORP takes a 5.03% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/0002100121-26-000881-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0000354204-26-000840", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Water Transportation", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.2% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000840-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001229262-26-000008", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Water Transportation", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. takes a 5.1% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0002100119-26-000709", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kirby Corp", "who_key": "KIRBY 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": "Water Transportation", "country": "United States", "headline": "KIRBY CORP takes a 5.17% passive stake in KEX", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/0002100119-26-000709-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-001676", "src": "13DG", "ticker": "KEX", "cik": "56047", "company": "KIRBY CORP", "company_raw": "KIRBY CORP", "who": "Kirby Corp", "who_key": "KIRBY 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": "Water Transportation", "country": "United States", "headline": "KIRBY CORP adjusts its stake in KEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56047/0000102909-26-001676-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kirby Corporation Common Stock", "new_value": "KIRBY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000056047", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000056047", "applied": 1, "detected_at": "2026-10-25T10:21:34.399051"}]}, "key_people": [{"who": "Charles Berdon Lawrence", "who_key": "LAWRENCE CHARLES BERDON", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 9325708.0, "sold": 226244242.5276, "net": -216918534.5276, "trades": 79, "top_score": 77.6, "lean": "selling", "history": [{"action": "SELL", "amount": 869524.9199999999, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112022319/0001140361-12-022319-index.htm"}, {"action": "SELL", "amount": 2505558.08, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112014236/0001140361-12-014236-index.htm"}, {"action": "SELL", "amount": 2456389.29, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112012286/0001140361-12-012286-index.htm"}, {"action": "SELL", "amount": 6769966.33, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112011733/0001140361-12-011733-index.htm"}, {"action": "SELL", "amount": 976580.22, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110049991/0001140361-10-049991-index.htm"}, {"action": "SELL", "amount": 703945.4400000001, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110049685/0001140361-10-049685-index.htm"}, {"action": "SELL", "amount": 4914695.3134, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110049265/0001140361-10-049265-index.htm"}, {"action": "SELL", "amount": 1008802.8, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110048905/0001140361-10-048905-index.htm"}, {"action": "SELL", "amount": 5883898.76, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110048454/0001140361-10-048454-index.htm"}, {"action": "SELL", "amount": 4513208.81, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110048085/0001140361-10-048085-index.htm"}, {"action": "SELL", "amount": 678928.86, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110032662/0001140361-10-032662-index.htm"}, {"action": "SELL", "amount": 636529.3300000001, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110031538/0001140361-10-031538-index.htm"}, {"action": "SELL", "amount": 3354827.0500000003, "date": "2010-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110023418/0001140361-10-023418-index.htm"}, {"action": "SELL", "amount": 818880.0, "date": "2010-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110022374/0001140361-10-022374-index.htm"}, {"action": "SELL", "amount": 451274.76, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110021227/0001140361-10-021227-index.htm"}, {"action": "SELL", "amount": 628905.8899999999, "date": "2010-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110020377/0001140361-10-020377-index.htm"}, {"action": "SELL", "amount": 3821630.64, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110019093/0001140361-10-019093-index.htm"}, {"action": "SELL", "amount": 3821630.64, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110019217/0001140361-10-019217-index.htm"}, {"action": "SELL", "amount": 944990.1199999999, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109029117/0001140361-09-029117-index.htm"}, {"action": "SELL", "amount": 1932640.65, "date": "2009-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109028872/0001140361-09-028872-index.htm"}, {"action": "SELL", "amount": 2130196.0599999996, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109028651/0001140361-09-028651-index.htm"}, {"action": "SELL", "amount": 1130030.46, "date": "2009-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109028184/0001140361-09-028184-index.htm"}, {"action": "SELL", "amount": 4003141.29, "date": "2009-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109027898/0001140361-09-027898-index.htm"}, {"action": "SELL", "amount": 5348280.0, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109017707/0001140361-09-017707-index.htm"}, {"action": "BUY", "amount": 9325708.0, "date": "2008-12-11", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108027740/0001140361-08-027740-index.htm"}], "latest": {"action": "SELL", "amount": 869524.9199999999, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112022319/0001140361-12-022319-index.htm"}}, {"who": "J. H. Pyne", "who_key": "PYNE J H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 94591085.8153, "net": -94591085.8153, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 857908.2742, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919122007515/0001209191-22-007515-index.htm"}, {"action": "SELL", "amount": 1746130.8162, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919122007309/0001209191-22-007309-index.htm"}, {"action": "SELL", "amount": 4137925.055, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761918001902/0001567619-18-001902-index.htm"}, {"action": "SELL", "amount": 4651704.800000001, "date": "2018-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761918001867/0001567619-18-001867-index.htm"}, {"action": "SELL", "amount": 12185696.729600001, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036118022277/0001140361-18-022277-index.htm"}, {"action": "SELL", "amount": 4537066.1603999995, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114023979/0001140361-14-023979-index.htm"}, {"action": "SELL", "amount": 3269639.7129, "date": "2013-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113035349/0001140361-13-035349-index.htm"}, {"action": "SELL", "amount": 12854243.993900001, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113035052/0001140361-13-035052-index.htm"}, {"action": "SELL", "amount": 4777407.93, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112049853/0001140361-12-049853-index.htm"}, {"action": "SELL", "amount": 2318572.0, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112040024/0001140361-12-040024-index.htm"}, {"action": "SELL", "amount": 978139.8300000001, "date": "2011-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036111053229/0001140361-11-053229-index.htm"}, {"action": "SELL", "amount": 1508150.1788, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036111052888/0001140361-11-052888-index.htm"}, {"action": "SELL", "amount": 5533038.34, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108010897/0001140361-08-010897-index.htm"}, {"action": "SELL", "amount": 10340619.16, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108010527/0001140361-08-010527-index.htm"}, {"action": "SELL", "amount": 992435.0, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036107011681/0001140361-07-011681-index.htm"}, {"action": "SELL", "amount": 8920158.66, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036107002294/0001140361-07-002294-index.htm"}, {"action": "SELL", "amount": 4174676.8613000005, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036106007196/0001140361-06-007196-index.htm"}, {"action": "SELL", "amount": 2920786.363, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036106001503/0001140361-06-001503-index.htm"}, {"action": "SELL", "amount": 6040189.0, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036105009241/0001140361-05-009241-index.htm"}, {"action": "SELL", "amount": 1307250.0, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104006199/0001140361-04-006199-index.htm"}, {"action": "SELL", "amount": 43987.5, "date": "2004-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104004884/0001140361-04-004884-index.htm"}, {"action": "SELL", "amount": 28822.5, "date": "2004-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104004594/0001140361-04-004594-index.htm"}, {"action": "SELL", "amount": 306720.0, "date": "2004-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104004541/0001140361-04-004541-index.htm"}, {"action": "SELL", "amount": 159816.95, "date": "2004-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104000909/0001140361-04-000909-index.htm"}], "latest": {"action": "SELL", "amount": 857908.2742, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919122007515/0001209191-22-007515-index.htm"}}, {"who": "William M. Waterman", "who_key": "Waterman William M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48154204.741000004, "net": -48154204.741000004, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5205730.14, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024130883/0000950170-24-130883-index.htm"}, {"action": "SELL", "amount": 1145100.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024061248/0000950170-24-061248-index.htm"}, {"action": "SELL", "amount": 1652730.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761921011600/0001567619-21-011600-index.htm"}, {"action": "SELL", "amount": 1443532.5, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761921002210/0001567619-21-002210-index.htm"}, {"action": "SELL", "amount": 1453050.0, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761920012077/0001567619-20-012077-index.htm"}, {"action": "SELL", "amount": 1653426.0, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919020684/0001567619-19-020684-index.htm"}, {"action": "SELL", "amount": 2535636.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919020456/0001567619-19-020456-index.htm"}, {"action": "SELL", "amount": 1647020.0, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919013223/0001567619-19-013223-index.htm"}, {"action": "SELL", "amount": 2262952.5, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036118024650/0001140361-18-024650-index.htm"}, {"action": "SELL", "amount": 1506578.913, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114013003/0001140361-14-013003-index.htm"}, {"action": "SELL", "amount": 8272432.572000001, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114012812/0001140361-14-012812-index.htm"}, {"action": "SELL", "amount": 8272432.572000001, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114012998/0001140361-14-012998-index.htm"}, {"action": "SELL", "amount": 5551791.772, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114012362/0001140361-14-012362-index.htm"}, {"action": "SELL", "amount": 5551791.772, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114012995/0001140361-14-012995-index.htm"}], "latest": {"action": "SELL", "amount": 5205730.14, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024130883/0000950170-24-130883-index.htm"}}, {"who": "William M. Lamont Jr", "who_key": "LAMONT WILLIAM M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28929020.3258, "net": -28929020.3258, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 210785.0, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036116057561/0001140361-16-057561-index.htm"}, {"action": "SELL", "amount": 195165.25, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036116054842/0001140361-16-054842-index.htm"}, {"action": "SELL", "amount": 165180.9, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115044600/0001140361-15-044600-index.htm"}, {"action": "SELL", "amount": 101924.15, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115035224/0001140361-15-035224-index.htm"}, {"action": "SELL", "amount": 210161.1, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115034778/0001140361-15-034778-index.htm"}, {"action": "SELL", "amount": 210089.69999999998, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115034029/0001140361-15-034029-index.htm"}, {"action": "SELL", "amount": 76250.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115024374/0001140361-15-024374-index.htm"}, {"action": "SELL", "amount": 78250.0, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115023180/0001140361-15-023180-index.htm"}, {"action": "SELL", "amount": 244004.1, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036115021677/0001140361-15-021677-index.htm"}, {"action": "SELL", "amount": 122328.1, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114035676/0001140361-14-035676-index.htm"}, {"action": "SELL", "amount": 240433.0, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114034784/0001140361-14-034784-index.htm"}, {"action": "SELL", "amount": 275475.0, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114023980/0001140361-14-023980-index.htm"}, {"action": "SELL", "amount": 2770300.1, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114019576/0001140361-14-019576-index.htm"}, {"action": "SELL", "amount": 530250.4, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114011965/0001140361-14-011965-index.htm"}, {"action": "SELL", "amount": 336240.0, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113035639/0001140361-13-035639-index.htm"}, {"action": "SELL", "amount": 80650.20000000001, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113025324/0001140361-13-025324-index.htm"}, {"action": "SELL", "amount": 229500.0398, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113024868/0001140361-13-024868-index.htm"}, {"action": "SELL", "amount": 750598.0, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113017472/0001140361-13-017472-index.htm"}, {"action": "SELL", "amount": 305260.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113011260/0001140361-13-011260-index.htm"}, {"action": "SELL", "amount": 260191.8, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112040679/0001140361-12-040679-index.htm"}, {"action": "SELL", "amount": 87036.45, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112040176/0001140361-12-040176-index.htm"}, {"action": "SELL", "amount": 801249.6, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112016458/0001140361-12-016458-index.htm"}, {"action": "SELL", "amount": 68650.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112015416/0001140361-12-015416-index.htm"}, {"action": "SELL", "amount": 409892.31999999995, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112012303/0001140361-12-012303-index.htm"}, {"action": "SELL", "amount": 306503.255, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036111057850/0001140361-11-057850-index.htm"}], "latest": {"action": "SELL", "amount": 210785.0, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036116057561/0001140361-16-057561-index.htm"}}, {"who": "David W. Grzebinski", "who_key": "Grzebinski David W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 20535857.6681, "net": -20535857.6681, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4441467.600000001, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526074430/0001193125-26-074430-index.htm"}, {"action": "SELL", "amount": 3163331.9099999997, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312525292767/0001193125-25-292767-index.htm"}, {"action": "SELL", "amount": 3175084.6799999997, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024107374/0000950170-24-107374-index.htm"}, {"action": "SELL", "amount": 360930.0, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024078824/0000950170-24-078824-index.htm"}, {"action": "SELL", "amount": 1537920.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024015013/0000950170-24-015013-index.htm"}, {"action": "SELL", "amount": 593040.0, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024012548/0000950170-24-012548-index.htm"}, {"action": "SELL", "amount": 307120.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123057334/0001209191-23-057334-index.htm"}, {"action": "SELL", "amount": 402700.00000000006, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123051790/0001209191-23-051790-index.htm"}, {"action": "SELL", "amount": 2211421.02, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123048570/0001209191-23-048570-index.htm"}, {"action": "SELL", "amount": 417800.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123048083/0001209191-23-048083-index.htm"}, {"action": "SELL", "amount": 306760.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123041156/0001209191-23-041156-index.htm"}, {"action": "SELL", "amount": 215430.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123034149/0001209191-23-034149-index.htm"}, {"action": "SELL", "amount": 139300.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123022739/0001209191-23-022739-index.htm"}, {"action": "SELL", "amount": 217410.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123021432/0001209191-23-021432-index.htm"}, {"action": "SELL", "amount": 58104.5, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919121064950/0001209191-21-064950-index.htm"}, {"action": "SELL", "amount": 56738.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919121051675/0001209191-21-051675-index.htm"}, {"action": "SELL", "amount": 208775.40000000002, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761921010578/0001567619-21-010578-index.htm"}, {"action": "SELL", "amount": 128227.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761921005465/0001567619-21-005465-index.htm"}, {"action": "SELL", "amount": 711039.5277, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919018094/0001567619-19-018094-index.htm"}, {"action": "SELL", "amount": 605854.2204, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919002356/0001567619-19-002356-index.htm"}, {"action": "SELL", "amount": 475349.99999999994, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113043270/0001140361-13-043270-index.htm"}, {"action": "SELL", "amount": 249446.96000000002, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113029485/0001140361-13-029485-index.htm"}, {"action": "SELL", "amount": 552606.85, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112040670/0001140361-12-040670-index.htm"}], "latest": {"action": "SELL", "amount": 4441467.600000001, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526074430/0001193125-26-074430-index.htm"}}, {"who": "Christian G. O'Neil", "who_key": "O'Neil Christian G.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13901741.7517, "net": -13901741.7517, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1647111.9100000001, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526229169/0001193125-26-229169-index.htm"}, {"action": "SELL", "amount": 1493721.58, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526090673/0001193125-26-090673-index.htm"}, {"action": "SELL", "amount": 1244673.6, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312525330508/0001193125-25-330508-index.htm"}, {"action": "SELL", "amount": 1955330.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024125999/0000950170-24-125999-index.htm"}, {"action": "SELL", "amount": 1729881.99, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024108012/0000950170-24-108012-index.htm"}, {"action": "SELL", "amount": 1710801.0, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024092159/0000950170-24-092159-index.htm"}, {"action": "SELL", "amount": 765839.1000000001, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024012552/0000950170-24-012552-index.htm"}, {"action": "SELL", "amount": 551761.62, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123059647/0001209191-23-059647-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123047473/0001209191-23-047473-index.htm"}, {"action": "SELL", "amount": 632353.2, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123007730/0001209191-23-007730-index.htm"}, {"action": "SELL", "amount": 127586.34, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761921003562/0001567619-21-003562-index.htm"}, {"action": "SELL", "amount": 574791.5648, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919021809/0001567619-19-021809-index.htm"}, {"action": "SELL", "amount": 169638.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919009956/0001567619-19-009956-index.htm"}, {"action": "SELL", "amount": 348438.15, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919002360/0001567619-19-002360-index.htm"}, {"action": "SELL", "amount": 130125.0, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761918001040/0001567619-18-001040-index.htm"}, {"action": "SELL", "amount": 90850.0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036118024947/0001140361-18-024947-index.htm"}, {"action": "SELL", "amount": 154854.7588, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036117005133/0001140361-17-005133-index.htm"}, {"action": "SELL", "amount": 66283.8, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114023978/0001140361-14-023978-index.htm"}, {"action": "SELL", "amount": 72800.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114011076/0001140361-14-011076-index.htm"}, {"action": "SELL", "amount": 68868.0, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113011257/0001140361-13-011257-index.htm"}, {"action": "SELL", "amount": 49661.0841, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113004930/0001140361-13-004930-index.htm"}, {"action": "SELL", "amount": 18341.054, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112049484/0001140361-12-049484-index.htm"}, {"action": "SELL", "amount": 58030.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112039933/0001140361-12-039933-index.htm"}], "latest": {"action": "SELL", "amount": 1647111.9100000001, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000119312526229169/0001193125-26-229169-index.htm"}}, {"who": "Dorman Lynn Strahan", "who_key": "STRAHAN DORMAN LYNN", "role": "President-Kirby Engine Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13643868.8028, "net": -13643868.8028, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 285828.4, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024059171/0000950170-24-059171-index.htm"}, {"action": "SELL", "amount": 325561.52999999997, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024037711/0000950170-24-037711-index.htm"}, {"action": "SELL", "amount": 299304.72, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123059095/0001209191-23-059095-index.htm"}, {"action": "SELL", "amount": 206149.99999999997, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919123044911/0001209191-23-044911-index.htm"}, {"action": "SELL", "amount": 71776.1556, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000120919121068099/0001209191-21-068099-index.htm"}, {"action": "SELL", "amount": 306566.3628, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919020460/0001567619-19-020460-index.htm"}, {"action": "SELL", "amount": 118074.45000000001, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919015598/0001567619-19-015598-index.htm"}, {"action": "SELL", "amount": 260697.96159999998, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761919009940/0001567619-19-009940-index.htm"}, {"action": "SELL", "amount": 275414.672, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000156761918001806/0001567619-18-001806-index.htm"}, {"action": "SELL", "amount": 124142.40000000001, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036118008693/0001140361-18-008693-index.htm"}, {"action": "SELL", "amount": 44622.0, "date": "2018-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036118006636/0001140361-18-006636-index.htm"}, {"action": "SELL", "amount": 132744.85, "date": "2018-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036118006031/0001140361-18-006031-index.htm"}, {"action": "SELL", "amount": 181537.94, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036117007744/0001140361-17-007744-index.htm"}, {"action": "SELL", "amount": 185088.6, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036116063978/0001140361-16-063978-index.htm"}, {"action": "SELL", "amount": 485375.91839999997, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114024749/0001140361-14-024749-index.htm"}, {"action": "SELL", "amount": 405530.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036114009222/0001140361-14-009222-index.htm"}, {"action": "SELL", "amount": 187990.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113031955/0001140361-13-031955-index.htm"}, {"action": "SELL", "amount": 528648.6919999999, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113021537/0001140361-13-021537-index.htm"}, {"action": "SELL", "amount": 174117.7795, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036113004916/0001140361-13-004916-index.htm"}, {"action": "SELL", "amount": 275088.2218, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036112040027/0001140361-12-040027-index.htm"}, {"action": "SELL", "amount": 403322.0, "date": "2011-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036111051415/0001140361-11-051415-index.htm"}, {"action": "SELL", "amount": 102127.5513, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110049266/0001140361-10-049266-index.htm"}, {"action": "SELL", "amount": 188322.12, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110048904/0001140361-10-048904-index.htm"}, {"action": "SELL", "amount": 136290.0, "date": "2010-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036110007716/0001140361-10-007716-index.htm"}, {"action": "SELL", "amount": 267308.04, "date": "2008-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108011183/0001140361-08-011183-index.htm"}], "latest": {"action": "SELL", "amount": 285828.4, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000095017024059171/0000950170-24-059171-index.htm"}}, {"who": "Norman W. Nolen", "who_key": "NOLEN NORMAN W", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12256951.404, "net": -12256951.404, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 547200.8132, "date": "2009-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109024841/0001140361-09-024841-index.htm"}, {"action": "SELL", "amount": 823406.016, "date": "2008-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036108003692/0001140361-08-003692-index.htm"}, {"action": "SELL", "amount": 896294.8748, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036107015190/0001140361-07-015190-index.htm"}, {"action": "SELL", "amount": 1440872.0, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036107002025/0001140361-07-002025-index.htm"}, {"action": "SELL", "amount": 1610898.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036106007192/0001140361-06-007192-index.htm"}, {"action": "SELL", "amount": 592620.0, "date": "2006-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036106002848/0001140361-06-002848-index.htm"}, {"action": "SELL", "amount": 429000.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036106001500/0001140361-06-001500-index.htm"}, {"action": "SELL", "amount": 1034550.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036105010179/0001140361-05-010179-index.htm"}, {"action": "SELL", "amount": 1241232.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036105010048/0001140361-05-010048-index.htm"}, {"action": "SELL", "amount": 1273680.0, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036105009243/0001140361-05-009243-index.htm"}, {"action": "SELL", "amount": 1554900.0, "date": "2005-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036105008836/0001140361-05-008836-index.htm"}, {"action": "SELL", "amount": 478907.51999999996, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104006138/0001140361-04-006138-index.htm"}, {"action": "SELL", "amount": 333390.18, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036104005288/0001140361-04-005288-index.htm"}], "latest": {"action": "SELL", "amount": 547200.8132, "date": "2009-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56047/000114036109024841/0001140361-09-024841-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334946", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000881", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323594", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000840", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285725", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245247", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229179", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229169", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-229165", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-035962", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035525", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035495", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001229262-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214839", "price_sensitive": true}, {"form": "144/A", "date": "2026-05-06", "title": "Form 144/A", "accession": "0001628280-26-031250", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208420", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208404", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208398", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208385", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208378", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208360", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208334", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208312", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208245", "price_sensitive": false}], "performance": {"ticker": "KEX", "has_prices": true, "summary": {"n": 11, "avg": 1.2915053545643096, "win_rate": 1.0, "best": 1.5508062949290848, "worst": 0.1334714668048001, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 115.83, "return": 0.1334714668048001}, {"who": "Dewbre Rocky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102200.0, "date": "2023-02-28", "score": 54.2, "ref_price": 72.53, "return": 0.8101475251620018}, {"who": "DAVIS BARRY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 528818.0, "date": "2021-10-29", "score": 47.7, "ref_price": 52.41, "return": 1.5050562869681359}, {"who": "Clarke Kim B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief HR Officer", "amount": 51250.0, "date": "2020-05-11", "score": 45.0, "ref_price": 51.47, "return": 1.5508062949290848}, {"who": "DAY C SEAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196210.0, "date": "2009-03-06", "score": 57.5, "ref_price": 53.41, "return": 1.4581539037633402}, {"who": "LAWRENCE CHARLES BERDON", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 9325708.0, "date": "2008-12-11", "score": 77.6, "ref_price": 53.41, "return": 1.4581539037633402}, {"who": "SIMS JACK M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 248702.99999999997, "date": "2008-11-05", "score": 48.8, "ref_price": 53.41, "return": 1.4581539037633402}, {"who": "DAY C SEAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57750.25, "date": "2008-02-20", "score": 38.7, "ref_price": 53.41, "return": 1.4581539037633402}, {"who": "JOHNSON WALTER E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151520.0, "date": "2004-09-07", "score": 56.2, "ref_price": 53.41, "return": 1.4581539037633402}, {"who": "JOHNSON WALTER E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36818.0, "date": "2004-09-03", "score": 41.4, "ref_price": 53.41, "return": 1.4581539037633402}, {"who": "JOHNSON WALTER E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36505.0, "date": "2004-09-02", "score": 48.9, "ref_price": 53.41, "return": 1.4581539037633402}]}, "price_series": [{"date": "2016-08-01", "close": 53.41, "volume": 679914.0}, {"date": "2016-08-02", "close": 52.5, "volume": 710749.0}, {"date": "2016-08-03", "close": 52.97, "volume": 762416.0}, {"date": "2016-08-04", "close": 53.85, "volume": 556303.0}, {"date": "2016-08-05", "close": 55.43, "volume": 726116.0}, {"date": "2016-08-08", "close": 55.6, "volume": 637004.0}, {"date": "2016-08-09", "close": 54.65, "volume": 560542.0}, {"date": "2016-08-10", "close": 53.65, "volume": 639650.0}, {"date": "2016-08-11", "close": 54.19, "volume": 415596.0}, {"date": "2016-08-12", "close": 53.93, "volume": 343971.0}, {"date": "2016-08-15", "close": 54.3, "volume": 481400.0}, {"date": "2016-08-16", "close": 54.33, "volume": 538479.0}, {"date": "2016-08-17", "close": 54.27, "volume": 558023.0}, {"date": "2016-08-18", "close": 55.71, "volume": 646903.0}, {"date": "2016-08-19", "close": 55.38, "volume": 468974.0}, {"date": "2016-08-22", "close": 55.09, "volume": 379161.0}, {"date": "2016-08-23", "close": 55.39, "volume": 315839.0}, {"date": "2016-08-24", "close": 53.55, "volume": 1042824.0}, {"date": "2016-08-25", "close": 52.99, "volume": 880837.0}, {"date": "2016-08-26", "close": 51.95, "volume": 824232.0}, {"date": "2016-08-29", "close": 52.12, "volume": 540924.0}, {"date": "2016-08-30", "close": 52.16, "volume": 559788.0}, {"date": "2016-08-31", "close": 52.1, "volume": 1116271.0}, {"date": "2016-09-01", "close": 51.9, "volume": 905517.0}, {"date": "2016-09-02", "close": 53.31, "volume": 984079.0}, {"date": "2016-09-06", "close": 54.75, "volume": 943760.0}, {"date": "2016-09-07", "close": 55.8, "volume": 994382.0}, {"date": "2016-09-08", "close": 57.57, "volume": 2339566.0}, {"date": "2016-09-09", "close": 56.13, "volume": 1568045.0}, {"date": "2016-09-12", "close": 56.98, "volume": 632427.0}, {"date": "2016-09-13", "close": 55.27, "volume": 1346062.0}, {"date": "2016-09-14", "close": 55.55, "volume": 1138567.0}, {"date": "2016-09-15", "close": 55.76, "volume": 749063.0}, {"date": "2016-09-16", "close": 56.11, "volume": 782291.0}, {"date": "2016-09-19", "close": 57.0, "volume": 845659.0}, {"date": "2016-09-20", "close": 58.49, "volume": 1002047.0}, {"date": "2016-09-21", "close": 59.43, "volume": 473357.0}, {"date": "2016-09-22", "close": 59.91, "volume": 627998.0}, {"date": "2016-09-23", "close": 59.55, "volume": 371655.0}, {"date": "2016-09-26", "close": 59.04, "volume": 324388.0}, {"date": "2016-09-27", "close": 59.31, "volume": 617555.0}, {"date": "2016-09-28", "close": 60.24, "volume": 640045.0}, {"date": "2016-09-29", "close": 60.28, "volume": 490282.0}, {"date": "2016-09-30", "close": 62.16, "volume": 821531.0}, {"date": "2016-10-03", "close": 61.68, "volume": 513306.0}, {"date": "2016-10-04", "close": 61.85, "volume": 787396.0}, {"date": "2016-10-05", "close": 61.89, "volume": 637370.0}, {"date": "2016-10-06", "close": 61.81, "volume": 468578.0}, {"date": "2016-10-07", "close": 60.77, "volume": 525592.0}, {"date": "2016-10-10", "close": 61.01, "volume": 475228.0}, {"date": "2016-10-11", "close": 60.0, "volume": 462449.0}, {"date": "2016-10-12", "close": 60.24, "volume": 413347.0}, {"date": "2016-10-13", "close": 58.8, "volume": 609731.0}, {"date": "2016-10-14", "close": 58.58, "volume": 501869.0}, {"date": "2016-10-17", "close": 58.75, "volume": 603014.0}, {"date": "2016-10-18", "close": 58.19, "volume": 313603.0}, {"date": "2016-10-19", "close": 59.79, "volume": 913963.0}, {"date": "2016-10-20", "close": 60.44, "volume": 589535.0}, {"date": "2016-10-21", "close": 60.16, "volume": 560237.0}, {"date": "2016-10-24", "close": 58.98, "volume": 650201.0}, {"date": "2016-10-25", "close": 56.37, "volume": 1182350.0}, {"date": "2016-10-26", "close": 55.65, "volume": 1049913.0}, {"date": "2016-10-27", "close": 59.34, "volume": 1776128.0}, {"date": "2016-10-28", "close": 59.01, "volume": 737686.0}, {"date": "2016-10-31", "close": 58.95, "volume": 778014.0}, {"date": "2016-11-01", "close": 60.45, "volume": 1269348.0}, {"date": "2016-11-02", "close": 60.3, "volume": 682433.0}, {"date": "2016-11-03", "close": 59.8, "volume": 466586.0}, {"date": "2016-11-04", "close": 58.5, "volume": 474801.0}, {"date": "2016-11-07", "close": 60.65, "volume": 584906.0}, {"date": "2016-11-08", "close": 60.7, "volume": 365690.0}, {"date": "2016-11-09", "close": 62.5, "volume": 454872.0}, {"date": "2016-11-10", "close": 64.75, "volume": 808726.0}, {"date": "2016-11-11", "close": 62.15, "volume": 775881.0}, {"date": "2016-11-14", "close": 64.85, "volume": 703681.0}, {"date": "2016-11-15", "close": 65.2, "volume": 1153293.0}, {"date": "2016-11-16", "close": 64.8, "volume": 442806.0}, {"date": "2016-11-17", "close": 62.45, "volume": 689273.0}, {"date": "2016-11-18", "close": 63.55, "volume": 535836.0}, {"date": "2016-11-21", "close": 64.55, "volume": 419306.0}, {"date": "2016-11-22", "close": 65.25, "volume": 415399.0}, {"date": "2016-11-23", "close": 65.85, "volume": 729382.0}, {"date": "2016-11-25", "close": 65.95, "volume": 301162.0}, {"date": "2016-11-28", "close": 63.85, "volume": 879371.0}, {"date": "2016-11-29", "close": 61.05, "volume": 792556.0}, {"date": "2016-11-30", "close": 63.45, "volume": 1278673.0}, {"date": "2016-12-01", "close": 64.9, "volume": 781308.0}, {"date": "2016-12-02", "close": 65.4, "volume": 406413.0}, {"date": "2016-12-05", "close": 65.95, "volume": 433662.0}, {"date": "2016-12-06", "close": 66.25, "volume": 409109.0}, {"date": "2016-12-07", "close": 67.25, "volume": 620134.0}, {"date": "2016-12-08", "close": 69.7, "volume": 688381.0}, {"date": "2016-12-09", "close": 69.35, "volume": 553188.0}, {"date": "2016-12-12", "close": 69.0, "volume": 584991.0}, {"date": "2016-12-13", "close": 69.1, "volume": 584814.0}, {"date": "2016-12-14", "close": 66.0, "volume": 491139.0}, {"date": "2016-12-15", "close": 66.65, "volume": 419145.0}, {"date": "2016-12-16", "close": 66.2, "volume": 547641.0}, {"date": "2016-12-19", "close": 66.8, "volume": 385813.0}, {"date": "2016-12-20", "close": 68.8, "volume": 553641.0}, {"date": "2016-12-21", "close": 67.95, "volume": 341953.0}, {"date": "2016-12-22", "close": 66.95, "volume": 321434.0}, {"date": "2016-12-23", "close": 67.0, "volume": 221502.0}, {"date": "2016-12-27", "close": 66.85, "volume": 297687.0}, {"date": "2016-12-28", "close": 66.75, "volume": 382768.0}, {"date": "2016-12-29", "close": 66.95, "volume": 247168.0}, {"date": "2016-12-30", "close": 66.5, "volume": 267539.0}, {"date": "2017-01-03", "close": 66.25, "volume": 594953.0}, {"date": "2017-01-04", "close": 67.9, "volume": 530879.0}, {"date": "2017-01-05", "close": 68.0, "volume": 429323.0}, {"date": "2017-01-06", "close": 68.3, "volume": 538844.0}, {"date": "2017-01-09", "close": 65.45, "volume": 508789.0}, {"date": "2017-01-10", "close": 64.9, "volume": 576601.0}, {"date": "2017-01-11", "close": 65.65, "volume": 504629.0}, {"date": "2017-01-12", "close": 65.2, "volume": 367931.0}, {"date": "2017-01-13", "close": 66.55, "volume": 464363.0}, {"date": "2017-01-17", "close": 67.0, "volume": 409584.0}, {"date": "2017-01-18", "close": 66.4, "volume": 386815.0}, {"date": "2017-01-19", "close": 65.1, "volume": 359207.0}, {"date": "2017-01-20", "close": 65.6, "volume": 393914.0}, {"date": "2017-01-23", "close": 63.95, "volume": 417074.0}, {"date": "2017-01-24", "close": 66.2, "volume": 470797.0}, {"date": "2017-01-25", "close": 66.75, "volume": 611349.0}, {"date": "2017-01-26", "close": 67.5, "volume": 582419.0}, {"date": "2017-01-27", "close": 66.2, "volume": 323247.0}, {"date": "2017-01-30", "close": 65.3, "volume": 729708.0}, {"date": "2017-01-31", "close": 64.45, "volume": 715591.0}, {"date": "2017-02-01", "close": 64.45, "volume": 680352.0}, {"date": "2017-02-02", "close": 64.65, "volume": 1653944.0}, {"date": "2017-02-03", "close": 68.45, "volume": 1363414.0}, {"date": "2017-02-06", "close": 68.5, "volume": 887860.0}, {"date": "2017-02-07", "close": 69.0, "volume": 684436.0}, {"date": "2017-02-08", "close": 69.25, "volume": 374981.0}, {"date": "2017-02-09", "close": 70.7, "volume": 625363.0}, {"date": "2017-02-10", "close": 72.0, "volume": 578123.0}, {"date": "2017-02-13", "close": 73.0, "volume": 450235.0}, {"date": "2017-02-14", "close": 71.65, "volume": 514423.0}, {"date": "2017-02-15", "close": 72.05, "volume": 579703.0}, {"date": "2017-02-16", "close": 70.9, "volume": 316761.0}, {"date": "2017-02-17", "close": 71.3, "volume": 352182.0}, {"date": "2017-02-21", "close": 71.9, "volume": 362541.0}, {"date": "2017-02-22", "close": 70.9, "volume": 335653.0}, {"date": "2017-02-23", "close": 69.95, "volume": 439514.0}, {"date": "2017-02-24", "close": 69.85, "volume": 352751.0}, {"date": "2017-02-27", "close": 70.45, "volume": 558234.0}, {"date": "2017-02-28", "close": 69.2, "volume": 459066.0}, {"date": "2017-03-01", "close": 70.3, "volume": 627573.0}, {"date": "2017-03-02", "close": 69.85, "volume": 457124.0}, {"date": "2017-03-03", "close": 70.2, "volume": 609992.0}, {"date": "2017-03-06", "close": 70.55, "volume": 443554.0}, {"date": "2017-03-07", "close": 68.4, "volume": 602734.0}, {"date": "2017-03-08", "close": 66.8, "volume": 635139.0}, {"date": "2017-03-09", "close": 66.45, "volume": 840998.0}, {"date": "2017-03-10", "close": 68.25, "volume": 558563.0}, {"date": "2017-03-13", "close": 68.0, "volume": 496427.0}, {"date": "2017-03-14", "close": 67.9, "volume": 502061.0}, {"date": "2017-03-15", "close": 69.7, "volume": 591080.0}, {"date": "2017-03-16", "close": 70.1, "volume": 456986.0}, {"date": "2017-03-17", "close": 70.1, "volume": 620097.0}, {"date": "2017-03-20", "close": 69.0, "volume": 313844.0}, {"date": "2017-03-21", "close": 67.85, "volume": 504767.0}, {"date": "2017-03-22", "close": 67.65, "volume": 352442.0}, {"date": "2017-03-23", "close": 67.95, "volume": 227326.0}, {"date": "2017-03-24", "close": 67.55, "volume": 258110.0}, {"date": "2017-03-27", "close": 66.95, "volume": 450034.0}, {"date": "2017-03-28", "close": 68.75, "volume": 522794.0}, {"date": "2017-03-29", "close": 69.3, "volume": 394319.0}, {"date": "2017-03-30", "close": 69.35, "volume": 462960.0}, {"date": "2017-03-31", "close": 70.55, "volume": 534753.0}, {"date": "2017-04-03", "close": 69.3, "volume": 459770.0}, {"date": "2017-04-04", "close": 70.1, "volume": 219655.0}, {"date": "2017-04-05", "close": 69.95, "volume": 529557.0}, {"date": "2017-04-06", "close": 71.4, "volume": 355033.0}, {"date": "2017-04-07", "close": 71.1, "volume": 370436.0}, {"date": "2017-04-10", "close": 71.7, "volume": 318472.0}, {"date": "2017-04-11", "close": 70.65, "volume": 325888.0}, {"date": "2017-04-12", "close": 68.35, "volume": 315463.0}, {"date": "2017-04-13", "close": 66.75, "volume": 321656.0}, {"date": "2017-04-17", "close": 67.6, "volume": 372414.0}, {"date": "2017-04-18", "close": 67.4, "volume": 354765.0}, {"date": "2017-04-19", "close": 68.95, "volume": 830192.0}, {"date": "2017-04-20", "close": 70.35, "volume": 681467.0}, {"date": "2017-04-21", "close": 70.45, "volume": 282199.0}, {"date": "2017-04-24", "close": 72.1, "volume": 461453.0}, {"date": "2017-04-25", "close": 73.1, "volume": 635911.0}, {"date": "2017-04-26", "close": 72.4, "volume": 469465.0}, {"date": "2017-04-27", "close": 71.55, "volume": 694847.0}, {"date": "2017-04-28", "close": 70.6, "volume": 454993.0}, {"date": "2017-05-01", "close": 70.65, "volume": 469812.0}, {"date": "2017-05-02", "close": 69.85, "volume": 255062.0}, {"date": "2017-05-03", "close": 68.85, "volume": 286552.0}, {"date": "2017-05-04", "close": 69.7, "volume": 506676.0}, {"date": "2017-05-05", "close": 71.85, "volume": 513044.0}, {"date": "2017-05-08", "close": 70.15, "volume": 294332.0}, {"date": "2017-05-09", "close": 69.2, "volume": 675842.0}, {"date": "2017-05-10", "close": 68.4, "volume": 334430.0}, {"date": "2017-05-11", "close": 67.75, "volume": 290581.0}, {"date": "2017-05-12", "close": 67.45, "volume": 224648.0}, {"date": "2017-05-15", "close": 67.4, "volume": 435282.0}, {"date": "2017-05-16", "close": 67.1, "volume": 302474.0}, {"date": "2017-05-17", "close": 65.5, "volume": 375802.0}, {"date": "2017-05-18", "close": 66.0, "volume": 320055.0}, {"date": "2017-05-19", "close": 67.15, "volume": 274878.0}, {"date": "2017-05-22", "close": 66.95, "volume": 260545.0}, {"date": "2017-05-23", "close": 67.65, "volume": 255182.0}, {"date": "2017-05-24", "close": 67.9, "volume": 270480.0}, {"date": "2017-05-25", "close": 67.35, "volume": 398005.0}, {"date": "2017-05-26", "close": 66.8, "volume": 199774.0}, {"date": "2017-05-30", "close": 66.0, "volume": 428453.0}, {"date": "2017-05-31", "close": 66.25, "volume": 374521.0}, {"date": "2017-06-01", "close": 68.1, "volume": 392275.0}, {"date": "2017-06-02", "close": 68.05, "volume": 239481.0}, {"date": "2017-06-05", "close": 67.9, "volume": 213775.0}, {"date": "2017-06-06", "close": 67.8, "volume": 251235.0}, {"date": "2017-06-07", "close": 67.7, "volume": 216236.0}, {"date": "2017-06-08", "close": 67.75, "volume": 227903.0}, {"date": "2017-06-09", "close": 68.45, "volume": 257145.0}, {"date": "2017-06-12", "close": 69.0, "volume": 343372.0}, {"date": "2017-06-13", "close": 70.45, "volume": 358114.0}, {"date": "2017-06-14", "close": 66.55, "volume": 960429.0}, {"date": "2017-06-15", "close": 64.35, "volume": 631345.0}, {"date": "2017-06-16", "close": 64.35, "volume": 953547.0}, {"date": "2017-06-19", "close": 65.25, "volume": 525190.0}, {"date": "2017-06-20", "close": 65.0, "volume": 563435.0}, {"date": "2017-06-21", "close": 62.7, "volume": 882435.0}, {"date": "2017-06-22", "close": 64.15, "volume": 431707.0}, {"date": "2017-06-23", "close": 64.75, "volume": 573601.0}, {"date": "2017-06-26", "close": 64.9, "volume": 169847.0}, {"date": "2017-06-27", "close": 64.8, "volume": 293029.0}, {"date": "2017-06-28", "close": 66.35, "volume": 239170.0}, {"date": "2017-06-29", "close": 66.85, "volume": 484898.0}, {"date": "2017-06-30", "close": 66.85, "volume": 236991.0}, {"date": "2017-07-03", "close": 67.8, "volume": 164719.0}, {"date": "2017-07-05", "close": 67.2, "volume": 337848.0}, {"date": "2017-07-06", "close": 66.3, "volume": 559028.0}, {"date": "2017-07-07", "close": 64.3, "volume": 656969.0}, {"date": "2017-07-10", "close": 64.05, "volume": 874131.0}, {"date": "2017-07-11", "close": 63.45, "volume": 400059.0}, {"date": "2017-07-12", "close": 64.5, "volume": 416033.0}, {"date": "2017-07-13", "close": 65.15, "volume": 222605.0}, {"date": "2017-07-14", "close": 65.3, "volume": 230873.0}, {"date": "2017-07-17", "close": 64.75, "volume": 310398.0}, {"date": "2017-07-18", "close": 64.2, "volume": 293863.0}, {"date": "2017-07-19", "close": 64.85, "volume": 303920.0}, {"date": "2017-07-20", "close": 64.95, "volume": 258317.0}, {"date": "2017-07-21", "close": 64.55, "volume": 200716.0}, {"date": "2017-07-24", "close": 64.4, "volume": 359028.0}, {"date": "2017-07-25", "close": 65.4, "volume": 771277.0}, {"date": "2017-07-26", "close": 65.2, "volume": 597058.0}, {"date": "2017-07-27", "close": 62.0, "volume": 1452857.0}, {"date": "2017-07-28", "close": 62.4, "volume": 545699.0}, {"date": "2017-07-31", "close": 60.9, "volume": 770213.0}, {"date": "2017-08-01", "close": 60.25, "volume": 441803.0}, {"date": "2017-08-02", "close": 60.75, "volume": 371086.0}, {"date": "2017-08-03", "close": 60.9, "volume": 249614.0}, {"date": "2017-08-04", "close": 61.65, "volume": 353454.0}, {"date": "2017-08-07", "close": 62.25, "volume": 329945.0}, {"date": "2017-08-08", "close": 62.5, "volume": 411744.0}, {"date": "2017-08-09", "close": 62.05, "volume": 294509.0}, {"date": "2017-08-10", "close": 61.2, "volume": 290558.0}, {"date": "2017-08-11", "close": 61.2, "volume": 415033.0}, {"date": "2017-08-14", "close": 62.65, "volume": 311547.0}, {"date": "2017-08-15", "close": 62.5, "volume": 393972.0}, {"date": "2017-08-16", "close": 62.65, "volume": 222176.0}, {"date": "2017-08-17", "close": 62.1, "volume": 333268.0}, {"date": "2017-08-18", "close": 60.15, "volume": 604326.0}, {"date": "2017-08-21", "close": 60.05, "volume": 258904.0}, {"date": "2017-08-22", "close": 60.25, "volume": 362460.0}, {"date": "2017-08-23", "close": 61.25, "volume": 309273.0}, {"date": "2017-08-24", "close": 61.7, "volume": 262588.0}, {"date": "2017-08-25", "close": 62.2, "volume": 324575.0}, {"date": "2017-08-28", "close": 61.2, "volume": 351882.0}, {"date": "2017-08-29", "close": 62.5, "volume": 396940.0}, {"date": "2017-08-30", "close": 62.5, "volume": 251010.0}, {"date": "2017-08-31", "close": 62.6, "volume": 145429.0}, {"date": "2017-09-01", "close": 62.65, "volume": 172569.0}, {"date": "2017-09-05", "close": 62.25, "volume": 181484.0}, {"date": "2017-09-06", "close": 62.2, "volume": 246691.0}, {"date": "2017-09-07", "close": 62.2, "volume": 283366.0}, {"date": "2017-09-08", "close": 62.8, "volume": 256148.0}, {"date": "2017-09-11", "close": 63.4, "volume": 237505.0}, {"date": "2017-09-12", "close": 63.95, "volume": 224861.0}, {"date": "2017-09-13", "close": 64.35, "volume": 375198.0}, {"date": "2017-09-14", "close": 63.8, "volume": 509467.0}, {"date": "2017-09-15", "close": 64.15, "volume": 282097.0}, {"date": "2017-09-18", "close": 64.65, "volume": 299703.0}, {"date": "2017-09-19", "close": 64.35, "volume": 198434.0}, {"date": "2017-09-20", "close": 65.25, "volume": 234137.0}, {"date": "2017-09-21", "close": 64.3, "volume": 177060.0}, {"date": "2017-09-22", "close": 64.0, "volume": 280584.0}, {"date": "2017-09-25", "close": 64.35, "volume": 333090.0}, {"date": "2017-09-26", "close": 65.75, "volume": 256848.0}, {"date": "2017-09-27", "close": 66.8, "volume": 245014.0}, {"date": "2017-09-28", "close": 67.15, "volume": 260364.0}, {"date": "2017-09-29", "close": 65.95, "volume": 396663.0}, {"date": "2017-10-02", "close": 66.0, "volume": 274157.0}, {"date": "2017-10-03", "close": 66.0, "volume": 403558.0}, {"date": "2017-10-04", "close": 65.6, "volume": 373615.0}, {"date": "2017-10-05", "close": 65.05, "volume": 198456.0}, {"date": "2017-10-06", "close": 63.95, "volume": 241132.0}, {"date": "2017-10-09", "close": 65.3, "volume": 316878.0}, {"date": "2017-10-10", "close": 64.95, "volume": 153076.0}, {"date": "2017-10-11", "close": 65.6, "volume": 215638.0}, {"date": "2017-10-12", "close": 66.0, "volume": 168928.0}, {"date": "2017-10-13", "close": 65.95, "volume": 182759.0}, {"date": "2017-10-16", "close": 65.25, "volume": 320908.0}, {"date": "2017-10-17", "close": 65.25, "volume": 340310.0}, {"date": "2017-10-18", "close": 66.0, "volume": 249899.0}, {"date": "2017-10-19", "close": 66.05, "volume": 208469.0}, {"date": "2017-10-20", "close": 66.25, "volume": 185148.0}, {"date": "2017-10-23", "close": 66.55, "volume": 209576.0}, {"date": "2017-10-24", "close": 66.5, "volume": 177465.0}, {"date": "2017-10-25", "close": 67.65, "volume": 354773.0}, {"date": "2017-10-26", "close": 68.25, "volume": 303661.0}, {"date": "2017-10-27", "close": 69.4, "volume": 351676.0}, {"date": "2017-10-30", "close": 69.65, "volume": 534034.0}, {"date": "2017-10-31", "close": 70.85, "volume": 775322.0}, {"date": "2017-11-01", "close": 70.6, "volume": 624925.0}, {"date": "2017-11-02", "close": 66.7, "volume": 753170.0}, {"date": "2017-11-03", "close": 67.15, "volume": 554517.0}, {"date": "2017-11-06", "close": 66.05, "volume": 319718.0}, {"date": "2017-11-07", "close": 65.85, "volume": 285471.0}, {"date": "2017-11-08", "close": 65.55, "volume": 730364.0}, {"date": "2017-11-09", "close": 63.9, "volume": 324381.0}, {"date": "2017-11-10", "close": 62.8, "volume": 301146.0}, {"date": "2017-11-13", "close": 62.75, "volume": 451538.0}, {"date": "2017-11-14", "close": 62.8, "volume": 382459.0}, {"date": "2017-11-15", "close": 62.2, "volume": 380063.0}, {"date": "2017-11-16", "close": 63.3, "volume": 421752.0}, {"date": "2017-11-17", "close": 62.6, "volume": 303022.0}, {"date": "2017-11-20", "close": 63.15, "volume": 315786.0}, {"date": "2017-11-21", "close": 64.1, "volume": 444985.0}, {"date": "2017-11-22", "close": 64.0, "volume": 342642.0}, {"date": "2017-11-24", "close": 63.25, "volume": 505154.0}, {"date": "2017-11-27", "close": 62.6, "volume": 432183.0}, {"date": "2017-11-28", "close": 63.2, "volume": 410597.0}, {"date": "2017-11-29", "close": 65.9, "volume": 486148.0}, {"date": "2017-11-30", "close": 67.3, "volume": 464390.0}, {"date": "2017-12-01", "close": 66.6, "volume": 480006.0}, {"date": "2017-12-04", "close": 66.2, "volume": 639829.0}, {"date": "2017-12-05", "close": 62.95, "volume": 488042.0}, {"date": "2017-12-06", "close": 63.0, "volume": 494947.0}, {"date": "2017-12-07", "close": 63.95, "volume": 388436.0}, {"date": "2017-12-08", "close": 64.25, "volume": 845406.0}, {"date": "2017-12-11", "close": 63.75, "volume": 647858.0}, {"date": "2017-12-12", "close": 63.75, "volume": 358386.0}, {"date": "2017-12-13", "close": 63.6, "volume": 452466.0}, {"date": "2017-12-14", "close": 63.4, "volume": 550208.0}, {"date": "2017-12-15", "close": 63.85, "volume": 582658.0}, {"date": "2017-12-18", "close": 65.35, "volume": 549879.0}, {"date": "2017-12-19", "close": 65.6, "volume": 553273.0}, {"date": "2017-12-20", "close": 66.85, "volume": 433336.0}, {"date": "2017-12-21", "close": 68.4, "volume": 456856.0}, {"date": "2017-12-22", "close": 69.4, "volume": 323751.0}, {"date": "2017-12-26", "close": 69.0, "volume": 276734.0}, {"date": "2017-12-27", "close": 67.85, "volume": 328641.0}, {"date": "2017-12-28", "close": 67.15, "volume": 281068.0}, {"date": "2017-12-29", "close": 66.8, "volume": 353958.0}, {"date": "2018-01-02", "close": 67.8, "volume": 267063.0}, {"date": "2018-01-03", "close": 67.45, "volume": 424755.0}, {"date": "2018-01-04", "close": 68.95, "volume": 797281.0}, {"date": "2018-01-05", "close": 69.2, "volume": 471356.0}, {"date": "2018-01-08", "close": 70.6, "volume": 474408.0}, {"date": "2018-01-09", "close": 70.7, "volume": 584353.0}, {"date": "2018-01-10", "close": 71.3, "volume": 367743.0}, {"date": "2018-01-11", "close": 74.05, "volume": 617579.0}, {"date": "2018-01-12", "close": 74.8, "volume": 379038.0}, {"date": "2018-01-16", "close": 73.6, "volume": 609494.0}, {"date": "2018-01-17", "close": 74.0, "volume": 340405.0}, {"date": "2018-01-18", "close": 74.2, "volume": 766100.0}, {"date": "2018-01-19", "close": 74.55, "volume": 208238.0}, {"date": "2018-01-22", "close": 78.25, "volume": 852511.0}, {"date": "2018-01-23", "close": 77.75, "volume": 469600.0}, {"date": "2018-01-24", "close": 77.4, "volume": 409258.0}, {"date": "2018-01-25", "close": 77.3, "volume": 288884.0}, {"date": "2018-01-26", "close": 77.35, "volume": 241601.0}, {"date": "2018-01-29", "close": 76.45, "volume": 410429.0}, {"date": "2018-01-30", "close": 74.95, "volume": 580195.0}, {"date": "2018-01-31", "close": 74.9, "volume": 476746.0}, {"date": "2018-02-01", "close": 77.25, "volume": 699048.0}, {"date": "2018-02-02", "close": 75.7, "volume": 562479.0}, {"date": "2018-02-05", "close": 77.75, "volume": 1505738.0}, {"date": "2018-02-06", "close": 77.15, "volume": 1043056.0}, {"date": "2018-02-07", "close": 76.45, "volume": 564194.0}, {"date": "2018-02-08", "close": 72.9, "volume": 462543.0}, {"date": "2018-02-09", "close": 72.45, "volume": 581001.0}, {"date": "2018-02-12", "close": 73.3, "volume": 421268.0}, {"date": "2018-02-13", "close": 74.6, "volume": 446232.0}, {"date": "2018-02-14", "close": 74.9, "volume": 458727.0}, {"date": "2018-02-15", "close": 75.15, "volume": 892522.0}, {"date": "2018-02-16", "close": 75.95, "volume": 587843.0}, {"date": "2018-02-20", "close": 75.85, "volume": 384788.0}, {"date": "2018-02-21", "close": 75.35, "volume": 524070.0}, {"date": "2018-02-22", "close": 75.5, "volume": 403710.0}, {"date": "2018-02-23", "close": 76.45, "volume": 179659.0}, {"date": "2018-02-26", "close": 76.85, "volume": 284955.0}, {"date": "2018-02-27", "close": 75.8, "volume": 313145.0}, {"date": "2018-02-28", "close": 75.0, "volume": 493824.0}, {"date": "2018-03-01", "close": 74.75, "volume": 318839.0}, {"date": "2018-03-02", "close": 74.55, "volume": 365862.0}, {"date": "2018-03-05", "close": 74.55, "volume": 373433.0}, {"date": "2018-03-06", "close": 75.45, "volume": 341081.0}, {"date": "2018-03-07", "close": 74.6, "volume": 273887.0}, {"date": "2018-03-08", "close": 75.15, "volume": 268696.0}, {"date": "2018-03-09", "close": 76.4, "volume": 366387.0}, {"date": "2018-03-12", "close": 77.6, "volume": 355370.0}, {"date": "2018-03-13", "close": 76.4, "volume": 331059.0}, {"date": "2018-03-14", "close": 76.15, "volume": 237173.0}, {"date": "2018-03-15", "close": 75.5, "volume": 326302.0}, {"date": "2018-03-16", "close": 76.5, "volume": 488588.0}, {"date": "2018-03-19", "close": 75.55, "volume": 341755.0}, {"date": "2018-03-20", "close": 75.35, "volume": 160632.0}, {"date": "2018-03-21", "close": 75.85, "volume": 519399.0}, {"date": "2018-03-22", "close": 74.55, "volume": 561112.0}, {"date": "2018-03-23", "close": 74.3, "volume": 308380.0}, {"date": "2018-03-26", "close": 75.6, "volume": 217350.0}, {"date": "2018-03-27", "close": 74.8, "volume": 281770.0}, {"date": "2018-03-28", "close": 74.3, "volume": 308782.0}, {"date": "2018-03-29", "close": 76.95, "volume": 992237.0}, {"date": "2018-04-02", "close": 77.7, "volume": 717309.0}, {"date": "2018-04-03", "close": 80.45, "volume": 895014.0}, {"date": "2018-04-04", "close": 79.8, "volume": 832298.0}, {"date": "2018-04-05", "close": 83.7, "volume": 1279365.0}, {"date": "2018-04-06", "close": 80.55, "volume": 717501.0}, {"date": "2018-04-09", "close": 80.6, "volume": 412462.0}, {"date": "2018-04-10", "close": 83.25, "volume": 421821.0}, {"date": "2018-04-11", "close": 83.5, "volume": 477091.0}, {"date": "2018-04-12", "close": 84.05, "volume": 375798.0}, {"date": "2018-04-13", "close": 84.25, "volume": 250166.0}, {"date": "2018-04-16", "close": 86.8, "volume": 658587.0}, {"date": "2018-04-17", "close": 86.4, "volume": 314665.0}, {"date": "2018-04-18", "close": 87.55, "volume": 390921.0}, {"date": "2018-04-19", "close": 86.1, "volume": 656197.0}, {"date": "2018-04-20", "close": 85.45, "volume": 377060.0}, {"date": "2018-04-23", "close": 85.25, "volume": 414375.0}, {"date": "2018-04-24", "close": 84.7, "volume": 526370.0}, {"date": "2018-04-25", "close": 82.95, "volume": 475962.0}, {"date": "2018-04-26", "close": 87.0, "volume": 736301.0}, {"date": "2018-04-27", "close": 87.35, "volume": 312348.0}, {"date": "2018-04-30", "close": 85.3, "volume": 585561.0}, {"date": "2018-05-01", "close": 85.9, "volume": 453684.0}, {"date": "2018-05-02", "close": 86.05, "volume": 459912.0}, {"date": "2018-05-03", "close": 88.4, "volume": 616302.0}, {"date": "2018-05-04", "close": 88.5, "volume": 467719.0}, {"date": "2018-05-07", "close": 86.4, "volume": 526217.0}, {"date": "2018-05-08", "close": 86.95, "volume": 434730.0}, {"date": "2018-05-09", "close": 88.8, "volume": 446383.0}, {"date": "2018-05-10", "close": 89.2, "volume": 510880.0}, {"date": "2018-05-11", "close": 90.2, "volume": 333329.0}, {"date": "2018-05-14", "close": 89.65, "volume": 372086.0}, {"date": "2018-05-15", "close": 88.9, "volume": 288696.0}, {"date": "2018-05-16", "close": 90.45, "volume": 562619.0}, {"date": "2018-05-17", "close": 90.45, "volume": 412361.0}, {"date": "2018-05-18", "close": 90.25, "volume": 353219.0}, {"date": "2018-05-21", "close": 91.05, "volume": 327871.0}, {"date": "2018-05-22", "close": 90.75, "volume": 235853.0}, {"date": "2018-05-23", "close": 90.7, "volume": 268614.0}, {"date": "2018-05-24", "close": 90.35, "volume": 275056.0}, {"date": "2018-05-25", "close": 90.15, "volume": 512233.0}, {"date": "2018-05-29", "close": 89.5, "volume": 479525.0}, {"date": "2018-05-30", "close": 92.5, "volume": 586525.0}, {"date": "2018-05-31", "close": 90.7, "volume": 431079.0}, {"date": "2018-06-01", "close": 92.9, "volume": 337975.0}, {"date": "2018-06-04", "close": 93.3, "volume": 479509.0}, {"date": "2018-06-05", "close": 92.7, "volume": 304648.0}, {"date": "2018-06-06", "close": 92.2, "volume": 268602.0}, {"date": "2018-06-07", "close": 91.8, "volume": 351446.0}, {"date": "2018-06-08", "close": 92.0, "volume": 520451.0}, {"date": "2018-06-11", "close": 90.3, "volume": 794215.0}, {"date": "2018-06-12", "close": 85.85, "volume": 1332805.0}, {"date": "2018-06-13", "close": 86.3, "volume": 543746.0}, {"date": "2018-06-14", "close": 85.65, "volume": 397868.0}, {"date": "2018-06-15", "close": 85.0, "volume": 767264.0}, {"date": "2018-06-18", "close": 84.75, "volume": 489218.0}, {"date": "2018-06-19", "close": 84.5, "volume": 734481.0}, {"date": "2018-06-20", "close": 84.75, "volume": 565079.0}, {"date": "2018-06-21", "close": 84.55, "volume": 366381.0}, {"date": "2018-06-22", "close": 84.4, "volume": 730659.0}, {"date": "2018-06-25", "close": 82.45, "volume": 486813.0}, {"date": "2018-06-26", "close": 82.3, "volume": 329319.0}, {"date": "2018-06-27", "close": 82.95, "volume": 349903.0}, {"date": "2018-06-28", "close": 83.5, "volume": 448888.0}, {"date": "2018-06-29", "close": 83.6, "volume": 491418.0}, {"date": "2018-07-02", "close": 83.75, "volume": 346086.0}, {"date": "2018-07-03", "close": 83.75, "volume": 164454.0}, {"date": "2018-07-05", "close": 84.3, "volume": 308955.0}, {"date": "2018-07-06", "close": 85.6, "volume": 277077.0}, {"date": "2018-07-09", "close": 87.7, "volume": 472738.0}, {"date": "2018-07-10", "close": 87.65, "volume": 266511.0}, {"date": "2018-07-11", "close": 86.2, "volume": 245889.0}, {"date": "2018-07-12", "close": 86.3, "volume": 260565.0}, {"date": "2018-07-13", "close": 86.75, "volume": 222884.0}, {"date": "2018-07-16", "close": 84.55, "volume": 185777.0}, {"date": "2018-07-17", "close": 84.85, "volume": 201914.0}, {"date": "2018-07-18", "close": 86.05, "volume": 266695.0}, {"date": "2018-07-19", "close": 86.45, "volume": 260430.0}, {"date": "2018-07-20", "close": 86.4, "volume": 190714.0}, {"date": "2018-07-23", "close": 86.9, "volume": 201924.0}, {"date": "2018-07-24", "close": 87.05, "volume": 420063.0}, {"date": "2018-07-25", "close": 85.7, "volume": 585347.0}, {"date": "2018-07-26", "close": 80.15, "volume": 1874497.0}, {"date": "2018-07-27", "close": 80.2, "volume": 479740.0}, {"date": "2018-07-30", "close": 82.35, "volume": 482671.0}, {"date": "2018-07-31", "close": 83.45, "volume": 397097.0}, {"date": "2018-08-01", "close": 83.15, "volume": 403598.0}, {"date": "2018-08-02", "close": 83.6, "volume": 252083.0}, {"date": "2018-08-03", "close": 83.55, "volume": 168765.0}, {"date": "2018-08-06", "close": 84.3, "volume": 276896.0}, {"date": "2018-08-07", "close": 84.75, "volume": 185747.0}, {"date": "2018-08-08", "close": 84.45, "volume": 153479.0}, {"date": "2018-08-09", "close": 83.8, "volume": 361547.0}, {"date": "2018-08-10", "close": 85.25, "volume": 247360.0}, {"date": "2018-08-13", "close": 86.6, "volume": 512647.0}, {"date": "2018-08-14", "close": 86.75, "volume": 343758.0}, {"date": "2018-08-15", "close": 84.55, "volume": 901113.0}, {"date": "2018-08-16", "close": 84.8, "volume": 149355.0}, {"date": "2018-08-17", "close": 84.35, "volume": 284077.0}, {"date": "2018-08-20", "close": 85.75, "volume": 255665.0}, {"date": "2018-08-21", "close": 87.45, "volume": 637027.0}, {"date": "2018-08-22", "close": 86.9, "volume": 277613.0}, {"date": "2018-08-23", "close": 86.5, "volume": 216985.0}, {"date": "2018-08-24", "close": 87.15, "volume": 155173.0}, {"date": "2018-08-27", "close": 87.85, "volume": 252229.0}, {"date": "2018-08-28", "close": 87.9, "volume": 701709.0}, {"date": "2018-08-29", "close": 88.0, "volume": 486061.0}, {"date": "2018-08-30", "close": 88.0, "volume": 422965.0}, {"date": "2018-08-31", "close": 87.3, "volume": 289580.0}, {"date": "2018-09-04", "close": 87.0, "volume": 244268.0}, {"date": "2018-09-05", "close": 83.95, "volume": 722871.0}, {"date": "2018-09-06", "close": 79.6, "volume": 1083982.0}, {"date": "2018-09-07", "close": 76.8, "volume": 888950.0}, {"date": "2018-09-10", "close": 77.55, "volume": 360559.0}, {"date": "2018-09-11", "close": 76.95, "volume": 335748.0}, {"date": "2018-09-12", "close": 76.5, "volume": 446699.0}, {"date": "2018-09-13", "close": 76.5, "volume": 350615.0}, {"date": "2018-09-14", "close": 81.5, "volume": 1037831.0}, {"date": "2018-09-17", "close": 79.2, "volume": 439433.0}, {"date": "2018-09-18", "close": 80.05, "volume": 335378.0}, {"date": "2018-09-19", "close": 81.55, "volume": 395430.0}, {"date": "2018-09-20", "close": 81.75, "volume": 354718.0}, {"date": "2018-09-21", "close": 80.45, "volume": 568744.0}, {"date": "2018-09-24", "close": 79.25, "volume": 321930.0}, {"date": "2018-09-25", "close": 80.55, "volume": 294246.0}, {"date": "2018-09-26", "close": 81.7, "volume": 492913.0}, {"date": "2018-09-27", "close": 81.55, "volume": 376163.0}, {"date": "2018-09-28", "close": 82.25, "volume": 527065.0}, {"date": "2018-10-01", "close": 82.92, "volume": 638303.0}, {"date": "2018-10-02", "close": 83.49, "volume": 501371.0}, {"date": "2018-10-03", "close": 85.32, "volume": 573810.0}, {"date": "2018-10-04", "close": 84.26, "volume": 415661.0}, {"date": "2018-10-05", "close": 84.57, "volume": 429405.0}, {"date": "2018-10-08", "close": 84.21, "volume": 442076.0}, {"date": "2018-10-09", "close": 84.01, "volume": 447112.0}, {"date": "2018-10-10", "close": 78.57, "volume": 827691.0}, {"date": "2018-10-11", "close": 76.91, "volume": 616476.0}, {"date": "2018-10-12", "close": 79.31, "volume": 683405.0}, {"date": "2018-10-15", "close": 80.31, "volume": 419607.0}, {"date": "2018-10-16", "close": 81.55, "volume": 475031.0}, {"date": "2018-10-17", "close": 79.88, "volume": 296407.0}, {"date": "2018-10-18", "close": 76.24, "volume": 520680.0}, {"date": "2018-10-19", "close": 75.46, "volume": 420568.0}, {"date": "2018-10-22", "close": 75.0, "volume": 442738.0}, {"date": "2018-10-23", "close": 72.09, "volume": 557188.0}, {"date": "2018-10-24", "close": 67.96, "volume": 491999.0}, {"date": "2018-10-25", "close": 69.71, "volume": 859462.0}, {"date": "2018-10-26", "close": 73.3, "volume": 815988.0}, {"date": "2018-10-29", "close": 68.2, "volume": 728877.0}, {"date": "2018-10-30", "close": 72.46, "volume": 522641.0}, {"date": "2018-10-31", "close": 71.94, "volume": 518120.0}, {"date": "2018-11-01", "close": 73.41, "volume": 512293.0}, {"date": "2018-11-02", "close": 74.11, "volume": 426875.0}, {"date": "2018-11-05", "close": 73.87, "volume": 410125.0}, {"date": "2018-11-06", "close": 75.86, "volume": 311976.0}, {"date": "2018-11-07", "close": 77.45, "volume": 532436.0}, {"date": "2018-11-08", "close": 76.86, "volume": 336150.0}, {"date": "2018-11-09", "close": 76.01, "volume": 371468.0}, {"date": "2018-11-12", "close": 74.17, "volume": 270866.0}, {"date": "2018-11-13", "close": 74.35, "volume": 515717.0}, {"date": "2018-11-14", "close": 74.83, "volume": 423632.0}, {"date": "2018-11-15", "close": 75.69, "volume": 329462.0}, {"date": "2018-11-16", "close": 75.9, "volume": 298421.0}, {"date": "2018-11-19", "close": 74.7, "volume": 328352.0}, {"date": "2018-11-20", "close": 71.25, "volume": 515406.0}, {"date": "2018-11-21", "close": 72.66, "volume": 232223.0}, {"date": "2018-11-23", "close": 70.24, "volume": 191927.0}, {"date": "2018-11-26", "close": 72.45, "volume": 357688.0}, {"date": "2018-11-27", "close": 72.1, "volume": 364390.0}, {"date": "2018-11-28", "close": 74.56, "volume": 483686.0}, {"date": "2018-11-29", "close": 76.09, "volume": 360707.0}, {"date": "2018-11-30", "close": 76.34, "volume": 1051848.0}, {"date": "2018-12-03", "close": 77.36, "volume": 887132.0}, {"date": "2018-12-04", "close": 75.78, "volume": 569749.0}, {"date": "2018-12-06", "close": 74.5, "volume": 1131811.0}, {"date": "2018-12-07", "close": 73.24, "volume": 629037.0}, {"date": "2018-12-10", "close": 71.25, "volume": 770377.0}, {"date": "2018-12-11", "close": 72.49, "volume": 479618.0}, {"date": "2018-12-12", "close": 73.68, "volume": 416161.0}, {"date": "2018-12-13", "close": 71.15, "volume": 735791.0}, {"date": "2018-12-14", "close": 69.05, "volume": 540050.0}, {"date": "2018-12-17", "close": 67.07, "volume": 473695.0}, {"date": "2018-12-18", "close": 65.38, "volume": 447306.0}, {"date": "2018-12-19", "close": 64.5, "volume": 493141.0}, {"date": "2018-12-20", "close": 63.93, "volume": 448659.0}, {"date": "2018-12-21", "close": 62.29, "volume": 916327.0}, {"date": "2018-12-24", "close": 62.49, "volume": 306957.0}, {"date": "2018-12-26", "close": 67.03, "volume": 493976.0}, {"date": "2018-12-27", "close": 66.46, "volume": 365537.0}, {"date": "2018-12-28", "close": 66.47, "volume": 402586.0}, {"date": "2018-12-31", "close": 67.36, "volume": 332017.0}, {"date": "2019-01-02", "close": 67.96, "volume": 323789.0}, {"date": "2019-01-03", "close": 66.6, "volume": 328331.0}, {"date": "2019-01-04", "close": 67.28, "volume": 625480.0}, {"date": "2019-01-07", "close": 68.15, "volume": 480196.0}, {"date": "2019-01-08", "close": 68.17, "volume": 455726.0}, {"date": "2019-01-09", "close": 70.11, "volume": 451848.0}, {"date": "2019-01-10", "close": 68.69, "volume": 659199.0}, {"date": "2019-01-11", "close": 68.11, "volume": 448481.0}, {"date": "2019-01-14", "close": 67.47, "volume": 288311.0}, {"date": "2019-01-15", "close": 67.05, "volume": 344968.0}, {"date": "2019-01-16", "close": 67.2, "volume": 371378.0}, {"date": "2019-01-17", "close": 68.25, "volume": 338171.0}, {"date": "2019-01-18", "close": 70.21, "volume": 381982.0}, {"date": "2019-01-22", "close": 68.08, "volume": 411258.0}, {"date": "2019-01-23", "close": 67.73, "volume": 307650.0}, {"date": "2019-01-24", "close": 67.4, "volume": 481059.0}, {"date": "2019-01-25", "close": 68.71, "volume": 352328.0}, {"date": "2019-01-28", "close": 68.77, "volume": 524650.0}, {"date": "2019-01-29", "close": 70.85, "volume": 548661.0}, {"date": "2019-01-30", "close": 71.36, "volume": 531065.0}, {"date": "2019-01-31", "close": 74.91, "volume": 1110225.0}, {"date": "2019-02-01", "close": 73.93, "volume": 863006.0}, {"date": "2019-02-04", "close": 74.29, "volume": 534003.0}, {"date": "2019-02-05", "close": 75.18, "volume": 536061.0}, {"date": "2019-02-06", "close": 75.05, "volume": 363574.0}, {"date": "2019-02-07", "close": 73.36, "volume": 731901.0}, {"date": "2019-02-08", "close": 73.92, "volume": 442962.0}, {"date": "2019-02-11", "close": 74.02, "volume": 399865.0}, {"date": "2019-02-12", "close": 76.05, "volume": 458869.0}, {"date": "2019-02-13", "close": 75.09, "volume": 445485.0}, {"date": "2019-02-14", "close": 75.53, "volume": 283006.0}, {"date": "2019-02-15", "close": 77.68, "volume": 500148.0}, {"date": "2019-02-19", "close": 77.01, "volume": 435268.0}, {"date": "2019-02-20", "close": 78.77, "volume": 423197.0}, {"date": "2019-02-21", "close": 78.01, "volume": 329207.0}, {"date": "2019-02-22", "close": 78.46, "volume": 247903.0}, {"date": "2019-02-25", "close": 77.42, "volume": 409583.0}, {"date": "2019-02-26", "close": 75.95, "volume": 410334.0}, {"date": "2019-02-27", "close": 75.62, "volume": 448688.0}, {"date": "2019-02-28", "close": 74.22, "volume": 421928.0}, {"date": "2019-03-01", "close": 74.2, "volume": 414543.0}, {"date": "2019-03-04", "close": 74.54, "volume": 360489.0}, {"date": "2019-03-05", "close": 73.57, "volume": 178591.0}, {"date": "2019-03-06", "close": 72.9, "volume": 260879.0}, {"date": "2019-03-07", "close": 71.74, "volume": 411546.0}, {"date": "2019-03-08", "close": 71.21, "volume": 516278.0}, {"date": "2019-03-11", "close": 72.69, "volume": 394961.0}, {"date": "2019-03-12", "close": 73.52, "volume": 301617.0}, {"date": "2019-03-13", "close": 73.35, "volume": 537147.0}, {"date": "2019-03-14", "close": 72.88, "volume": 423650.0}, {"date": "2019-03-15", "close": 73.85, "volume": 551375.0}, {"date": "2019-03-18", "close": 74.73, "volume": 501734.0}, {"date": "2019-03-19", "close": 75.78, "volume": 604218.0}, {"date": "2019-03-20", "close": 76.0, "volume": 536806.0}, {"date": "2019-03-21", "close": 76.44, "volume": 375779.0}, {"date": "2019-03-22", "close": 75.23, "volume": 679325.0}, {"date": "2019-03-25", "close": 74.78, "volume": 398382.0}, {"date": "2019-03-26", "close": 76.16, "volume": 243036.0}, {"date": "2019-03-27", "close": 76.81, "volume": 304027.0}, {"date": "2019-03-28", "close": 76.77, "volume": 321931.0}, {"date": "2019-03-29", "close": 75.11, "volume": 645959.0}, {"date": "2019-04-01", "close": 76.88, "volume": 408445.0}, {"date": "2019-04-02", "close": 75.62, "volume": 234718.0}, {"date": "2019-04-03", "close": 74.89, "volume": 442416.0}, {"date": "2019-04-04", "close": 75.75, "volume": 381086.0}, {"date": "2019-04-05", "close": 77.32, "volume": 643442.0}, {"date": "2019-04-08", "close": 77.17, "volume": 311329.0}, {"date": "2019-04-09", "close": 75.8, "volume": 435509.0}, {"date": "2019-04-10", "close": 77.39, "volume": 280474.0}, {"date": "2019-04-11", "close": 78.26, "volume": 293734.0}, {"date": "2019-04-12", "close": 77.85, "volume": 402555.0}, {"date": "2019-04-15", "close": 77.66, "volume": 424416.0}, {"date": "2019-04-16", "close": 79.28, "volume": 401895.0}, {"date": "2019-04-17", "close": 79.09, "volume": 507306.0}, {"date": "2019-04-18", "close": 79.48, "volume": 580246.0}, {"date": "2019-04-22", "close": 79.86, "volume": 317732.0}, {"date": "2019-04-23", "close": 80.89, "volume": 399292.0}, {"date": "2019-04-24", "close": 81.67, "volume": 386113.0}, {"date": "2019-04-25", "close": 80.48, "volume": 549115.0}, {"date": "2019-04-26", "close": 81.03, "volume": 439194.0}, {"date": "2019-04-29", "close": 81.54, "volume": 417098.0}, {"date": "2019-04-30", "close": 81.72, "volume": 358877.0}, {"date": "2019-05-01", "close": 78.16, "volume": 727449.0}, {"date": "2019-05-02", "close": 81.84, "volume": 1028850.0}, {"date": "2019-05-03", "close": 84.9, "volume": 677424.0}, {"date": "2019-05-06", "close": 85.16, "volume": 774225.0}, {"date": "2019-05-07", "close": 81.24, "volume": 681684.0}, {"date": "2019-05-08", "close": 83.26, "volume": 478494.0}, {"date": "2019-05-09", "close": 82.96, "volume": 383695.0}, {"date": "2019-05-10", "close": 83.1, "volume": 363299.0}, {"date": "2019-05-13", "close": 79.64, "volume": 579041.0}, {"date": "2019-05-14", "close": 82.52, "volume": 528023.0}, {"date": "2019-05-15", "close": 83.03, "volume": 411329.0}, {"date": "2019-05-16", "close": 84.91, "volume": 585483.0}, {"date": "2019-05-17", "close": 84.28, "volume": 482466.0}, {"date": "2019-05-20", "close": 84.68, "volume": 379975.0}, {"date": "2019-05-21", "close": 86.19, "volume": 481996.0}, {"date": "2019-05-22", "close": 85.01, "volume": 421344.0}, {"date": "2019-05-23", "close": 80.91, "volume": 1091034.0}, {"date": "2019-05-24", "close": 82.22, "volume": 575504.0}, {"date": "2019-05-28", "close": 81.37, "volume": 295239.0}, {"date": "2019-05-29", "close": 80.42, "volume": 484937.0}, {"date": "2019-05-30", "close": 78.78, "volume": 453430.0}, {"date": "2019-05-31", "close": 77.38, "volume": 482206.0}, {"date": "2019-06-03", "close": 77.73, "volume": 488776.0}, {"date": "2019-06-04", "close": 80.14, "volume": 535915.0}, {"date": "2019-06-05", "close": 80.51, "volume": 697318.0}, {"date": "2019-06-06", "close": 80.5, "volume": 409567.0}, {"date": "2019-06-07", "close": 81.28, "volume": 611647.0}, {"date": "2019-06-10", "close": 82.15, "volume": 509425.0}, {"date": "2019-06-11", "close": 81.45, "volume": 307411.0}, {"date": "2019-06-12", "close": 79.36, "volume": 435426.0}, {"date": "2019-06-13", "close": 80.53, "volume": 401199.0}, {"date": "2019-06-14", "close": 79.32, "volume": 439061.0}, {"date": "2019-06-17", "close": 79.22, "volume": 274431.0}, {"date": "2019-06-18", "close": 81.35, "volume": 353393.0}, {"date": "2019-06-19", "close": 81.93, "volume": 432659.0}, {"date": "2019-06-20", "close": 82.31, "volume": 517897.0}, {"date": "2019-06-21", "close": 80.18, "volume": 659348.0}, {"date": "2019-06-24", "close": 76.94, "volume": 968519.0}, {"date": "2019-06-25", "close": 75.85, "volume": 672622.0}, {"date": "2019-06-26", "close": 77.14, "volume": 612165.0}, {"date": "2019-06-27", "close": 77.9, "volume": 423414.0}, {"date": "2019-06-28", "close": 79.0, "volume": 716518.0}, {"date": "2019-07-01", "close": 78.8, "volume": 325852.0}, {"date": "2019-07-02", "close": 77.68, "volume": 418367.0}, {"date": "2019-07-03", "close": 77.27, "volume": 262849.0}, {"date": "2019-07-05", "close": 77.45, "volume": 259456.0}, {"date": "2019-07-08", "close": 75.94, "volume": 513532.0}, {"date": "2019-07-09", "close": 75.05, "volume": 463261.0}, {"date": "2019-07-10", "close": 74.9, "volume": 418487.0}, {"date": "2019-07-11", "close": 74.51, "volume": 319799.0}, {"date": "2019-07-12", "close": 75.66, "volume": 662797.0}, {"date": "2019-07-15", "close": 76.16, "volume": 423319.0}, {"date": "2019-07-16", "close": 77.45, "volume": 446675.0}, {"date": "2019-07-17", "close": 75.64, "volume": 491029.0}, {"date": "2019-07-18", "close": 76.26, "volume": 327589.0}, {"date": "2019-07-19", "close": 75.86, "volume": 461946.0}, {"date": "2019-07-22", "close": 76.08, "volume": 330299.0}, {"date": "2019-07-23", "close": 77.14, "volume": 444894.0}, {"date": "2019-07-24", "close": 77.77, "volume": 429770.0}, {"date": "2019-07-25", "close": 72.49, "volume": 2437169.0}, {"date": "2019-07-26", "close": 76.27, "volume": 754292.0}, {"date": "2019-07-29", "close": 78.22, "volume": 720240.0}, {"date": "2019-07-30", "close": 78.57, "volume": 442622.0}, {"date": "2019-07-31", "close": 78.36, "volume": 562030.0}, {"date": "2019-08-01", "close": 76.08, "volume": 461274.0}, {"date": "2019-08-02", "close": 74.87, "volume": 370233.0}, {"date": "2019-08-05", "close": 72.24, "volume": 620428.0}, {"date": "2019-08-06", "close": 74.14, "volume": 488278.0}, {"date": "2019-08-07", "close": 74.85, "volume": 485482.0}, {"date": "2019-08-08", "close": 76.9, "volume": 428493.0}, {"date": "2019-08-09", "close": 75.51, "volume": 329433.0}, {"date": "2019-08-12", "close": 72.65, "volume": 433032.0}, {"date": "2019-08-13", "close": 73.9, "volume": 417851.0}, {"date": "2019-08-14", "close": 71.21, "volume": 525262.0}, {"date": "2019-08-15", "close": 70.6, "volume": 336584.0}, {"date": "2019-08-16", "close": 73.17, "volume": 478819.0}, {"date": "2019-08-19", "close": 74.85, "volume": 500663.0}, {"date": "2019-08-20", "close": 74.27, "volume": 285144.0}, {"date": "2019-08-21", "close": 74.81, "volume": 342408.0}, {"date": "2019-08-22", "close": 74.47, "volume": 157670.0}, {"date": "2019-08-23", "close": 70.51, "volume": 447524.0}, {"date": "2019-08-26", "close": 72.09, "volume": 293136.0}, {"date": "2019-08-27", "close": 70.79, "volume": 238604.0}, {"date": "2019-08-28", "close": 72.64, "volume": 242757.0}, {"date": "2019-08-29", "close": 73.79, "volume": 315788.0}, {"date": "2019-08-30", "close": 73.59, "volume": 256500.0}, {"date": "2019-09-03", "close": 71.96, "volume": 427760.0}, {"date": "2019-09-04", "close": 72.6, "volume": 499078.0}, {"date": "2019-09-05", "close": 75.52, "volume": 388754.0}, {"date": "2019-09-06", "close": 75.84, "volume": 253357.0}, {"date": "2019-09-09", "close": 78.62, "volume": 465887.0}, {"date": "2019-09-10", "close": 80.66, "volume": 467111.0}, {"date": "2019-09-11", "close": 83.22, "volume": 521824.0}, {"date": "2019-09-12", "close": 82.16, "volume": 429675.0}, {"date": "2019-09-13", "close": 82.89, "volume": 439912.0}, {"date": "2019-09-16", "close": 83.23, "volume": 779833.0}, {"date": "2019-09-17", "close": 82.73, "volume": 458912.0}, {"date": "2019-09-18", "close": 81.88, "volume": 366640.0}, {"date": "2019-09-19", "close": 80.04, "volume": 471483.0}, {"date": "2019-09-20", "close": 80.47, "volume": 1204347.0}, {"date": "2019-09-23", "close": 80.88, "volume": 366918.0}, {"date": "2019-09-24", "close": 80.89, "volume": 515174.0}, {"date": "2019-09-25", "close": 81.71, "volume": 634457.0}, {"date": "2019-09-26", "close": 81.83, "volume": 425168.0}, {"date": "2019-09-27", "close": 82.0, "volume": 400140.0}, {"date": "2019-09-30", "close": 82.16, "volume": 288454.0}, {"date": "2019-10-01", "close": 79.77, "volume": 441788.0}, {"date": "2019-10-02", "close": 78.14, "volume": 405186.0}, {"date": "2019-10-03", "close": 79.36, "volume": 480554.0}, {"date": "2019-10-04", "close": 80.99, "volume": 343194.0}, {"date": "2019-10-07", "close": 81.49, "volume": 390099.0}, {"date": "2019-10-08", "close": 78.85, "volume": 697708.0}, {"date": "2019-10-09", "close": 78.18, "volume": 502171.0}, {"date": "2019-10-10", "close": 79.86, "volume": 253841.0}, {"date": "2019-10-11", "close": 80.37, "volume": 645070.0}, {"date": "2019-10-14", "close": 79.36, "volume": 373421.0}, {"date": "2019-10-15", "close": 79.94, "volume": 883656.0}, {"date": "2019-10-16", "close": 80.92, "volume": 406288.0}, {"date": "2019-10-17", "close": 81.02, "volume": 461486.0}, {"date": "2019-10-18", "close": 81.11, "volume": 340352.0}, {"date": "2019-10-21", "close": 81.15, "volume": 538952.0}, {"date": "2019-10-22", "close": 82.57, "volume": 342996.0}, {"date": "2019-10-23", "close": 82.4, "volume": 404959.0}, {"date": "2019-10-24", "close": 81.52, "volume": 646866.0}, {"date": "2019-10-25", "close": 81.11, "volume": 699203.0}, {"date": "2019-10-28", "close": 80.71, "volume": 400606.0}, {"date": "2019-10-29", "close": 83.15, "volume": 619314.0}, {"date": "2019-10-30", "close": 80.59, "volume": 357198.0}, {"date": "2019-10-31", "close": 79.16, "volume": 350691.0}, {"date": "2019-11-01", "close": 80.77, "volume": 241115.0}, {"date": "2019-11-04", "close": 84.47, "volume": 660270.0}, {"date": "2019-11-05", "close": 84.44, "volume": 459595.0}, {"date": "2019-11-06", "close": 83.03, "volume": 485535.0}, {"date": "2019-11-07", "close": 82.69, "volume": 337775.0}, {"date": "2019-11-08", "close": 83.1, "volume": 335824.0}, {"date": "2019-11-11", "close": 83.16, "volume": 208209.0}, {"date": "2019-11-12", "close": 82.93, "volume": 386305.0}, {"date": "2019-11-13", "close": 82.25, "volume": 324019.0}, {"date": "2019-11-14", "close": 82.9, "volume": 308677.0}, {"date": "2019-11-15", "close": 83.05, "volume": 314763.0}, {"date": "2019-11-18", "close": 83.2, "volume": 201717.0}, {"date": "2019-11-19", "close": 83.27, "volume": 273956.0}, {"date": "2019-11-20", "close": 84.27, "volume": 459118.0}, {"date": "2019-11-21", "close": 83.66, "volume": 285402.0}, {"date": "2019-11-22", "close": 83.93, "volume": 169251.0}, {"date": "2019-11-25", "close": 85.26, "volume": 315416.0}, {"date": "2019-11-26", "close": 85.15, "volume": 179616.0}, {"date": "2019-11-27", "close": 85.1, "volume": 167049.0}, {"date": "2019-11-29", "close": 84.37, "volume": 74510.0}, {"date": "2019-12-02", "close": 83.75, "volume": 221743.0}, {"date": "2019-12-03", "close": 82.0, "volume": 229824.0}, {"date": "2019-12-04", "close": 82.14, "volume": 384865.0}, {"date": "2019-12-05", "close": 82.62, "volume": 306792.0}, {"date": "2019-12-06", "close": 83.64, "volume": 326840.0}, {"date": "2019-12-09", "close": 82.98, "volume": 360320.0}, {"date": "2019-12-10", "close": 81.36, "volume": 255003.0}, {"date": "2019-12-11", "close": 81.72, "volume": 275569.0}, {"date": "2019-12-12", "close": 83.13, "volume": 293289.0}, {"date": "2019-12-13", "close": 82.1, "volume": 223007.0}, {"date": "2019-12-16", "close": 82.81, "volume": 230616.0}, {"date": "2019-12-17", "close": 82.86, "volume": 209928.0}, {"date": "2019-12-18", "close": 82.48, "volume": 458214.0}, {"date": "2019-12-19", "close": 86.64, "volume": 896263.0}, {"date": "2019-12-20", "close": 88.05, "volume": 773135.0}, {"date": "2019-12-23", "close": 87.46, "volume": 394035.0}, {"date": "2019-12-24", "close": 87.72, "volume": 86620.0}, {"date": "2019-12-26", "close": 88.62, "volume": 215872.0}, {"date": "2019-12-27", "close": 88.49, "volume": 267151.0}, {"date": "2019-12-30", "close": 89.63, "volume": 283911.0}, {"date": "2019-12-31", "close": 89.53, "volume": 386163.0}, {"date": "2020-01-02", "close": 88.94, "volume": 389116.0}, {"date": "2020-01-03", "close": 88.64, "volume": 268228.0}, {"date": "2020-01-06", "close": 88.56, "volume": 294660.0}, {"date": "2020-01-07", "close": 89.73, "volume": 322811.0}, {"date": "2020-01-08", "close": 90.05, "volume": 443290.0}, {"date": "2020-01-09", "close": 89.94, "volume": 317332.0}, {"date": "2020-01-10", "close": 89.86, "volume": 308177.0}, {"date": "2020-01-13", "close": 90.25, "volume": 299659.0}, {"date": "2020-01-14", "close": 91.43, "volume": 403889.0}, {"date": "2020-01-15", "close": 90.46, "volume": 262075.0}, {"date": "2020-01-16", "close": 90.63, "volume": 227432.0}, {"date": "2020-01-17", "close": 90.46, "volume": 346692.0}, {"date": "2020-01-21", "close": 87.62, "volume": 329562.0}, {"date": "2020-01-22", "close": 86.49, "volume": 721283.0}, {"date": "2020-01-23", "close": 85.07, "volume": 789205.0}, {"date": "2020-01-24", "close": 83.66, "volume": 358601.0}, {"date": "2020-01-27", "close": 83.03, "volume": 508399.0}, {"date": "2020-01-28", "close": 84.09, "volume": 402728.0}, {"date": "2020-01-29", "close": 84.8, "volume": 538313.0}, {"date": "2020-01-30", "close": 77.71, "volume": 1936390.0}, {"date": "2020-01-31", "close": 73.29, "volume": 1494718.0}, {"date": "2020-02-03", "close": 72.09, "volume": 857773.0}, {"date": "2020-02-04", "close": 71.79, "volume": 900064.0}, {"date": "2020-02-05", "close": 75.32, "volume": 1062485.0}, {"date": "2020-02-06", "close": 73.64, "volume": 567870.0}, {"date": "2020-02-07", "close": 74.16, "volume": 396462.0}, {"date": "2020-02-10", "close": 74.81, "volume": 424679.0}, {"date": "2020-02-11", "close": 75.03, "volume": 329057.0}, {"date": "2020-02-12", "close": 74.97, "volume": 338310.0}, {"date": "2020-02-13", "close": 75.66, "volume": 324259.0}, {"date": "2020-02-14", "close": 74.22, "volume": 518380.0}, {"date": "2020-02-18", "close": 73.94, "volume": 366940.0}, {"date": "2020-02-19", "close": 74.49, "volume": 187052.0}, {"date": "2020-02-20", "close": 74.3, "volume": 215302.0}, {"date": "2020-02-21", "close": 74.22, "volume": 355050.0}, {"date": "2020-02-24", "close": 71.6, "volume": 559946.0}, {"date": "2020-02-25", "close": 69.37, "volume": 685946.0}, {"date": "2020-02-26", "close": 67.89, "volume": 312030.0}, {"date": "2020-02-27", "close": 65.55, "volume": 331583.0}, {"date": "2020-02-28", "close": 63.75, "volume": 989616.0}, {"date": "2020-03-02", "close": 64.86, "volume": 612638.0}, {"date": "2020-03-03", "close": 63.88, "volume": 1029102.0}, {"date": "2020-03-04", "close": 63.68, "volume": 575578.0}, {"date": "2020-03-05", "close": 60.99, "volume": 850800.0}, {"date": "2020-03-06", "close": 58.94, "volume": 640486.0}, {"date": "2020-03-09", "close": 48.4, "volume": 1553256.0}, {"date": "2020-03-10", "close": 47.86, "volume": 1423924.0}, {"date": "2020-03-11", "close": 45.38, "volume": 1557930.0}, {"date": "2020-03-12", "close": 39.26, "volume": 1474553.0}, {"date": "2020-03-13", "close": 44.21, "volume": 845941.0}, {"date": "2020-03-16", "close": 36.7, "volume": 731329.0}, {"date": "2020-03-17", "close": 40.73, "volume": 816885.0}, {"date": "2020-03-18", "close": 34.2, "volume": 771719.0}, {"date": "2020-03-19", "close": 36.8, "volume": 562391.0}, {"date": "2020-03-20", "close": 36.53, "volume": 652824.0}, {"date": "2020-03-23", "close": 38.08, "volume": 682292.0}, {"date": "2020-03-24", "close": 42.32, "volume": 822410.0}, {"date": "2020-03-25", "close": 41.32, "volume": 892914.0}, {"date": "2020-03-26", "close": 43.96, "volume": 712402.0}, {"date": "2020-03-27", "close": 43.0, "volume": 742648.0}, {"date": "2020-03-30", "close": 42.87, "volume": 559041.0}, {"date": "2020-03-31", "close": 43.47, "volume": 570042.0}, {"date": "2020-04-01", "close": 40.07, "volume": 333422.0}, {"date": "2020-04-02", "close": 41.49, "volume": 1012848.0}, {"date": "2020-04-03", "close": 40.54, "volume": 644426.0}, {"date": "2020-04-06", "close": 45.42, "volume": 1321424.0}, {"date": "2020-04-07", "close": 46.54, "volume": 987417.0}, {"date": "2020-04-08", "close": 48.79, "volume": 965939.0}, {"date": "2020-04-09", "close": 49.53, "volume": 658628.0}, {"date": "2020-04-13", "close": 47.63, "volume": 246212.0}, {"date": "2020-04-14", "close": 49.03, "volume": 752808.0}, {"date": "2020-04-15", "close": 45.22, "volume": 424853.0}, {"date": "2020-04-16", "close": 44.82, "volume": 829537.0}, {"date": "2020-04-17", "close": 46.5, "volume": 837842.0}, {"date": "2020-04-20", "close": 46.67, "volume": 569575.0}, {"date": "2020-04-21", "close": 46.4, "volume": 747255.0}, {"date": "2020-04-22", "close": 47.7, "volume": 324325.0}, {"date": "2020-04-23", "close": 49.04, "volume": 407671.0}, {"date": "2020-04-24", "close": 49.04, "volume": 314273.0}, {"date": "2020-04-27", "close": 51.01, "volume": 295125.0}, {"date": "2020-04-28", "close": 52.29, "volume": 333834.0}, {"date": "2020-04-29", "close": 54.12, "volume": 487361.0}, {"date": "2020-04-30", "close": 53.42, "volume": 441114.0}, {"date": "2020-05-01", "close": 49.55, "volume": 620071.0}, {"date": "2020-05-04", "close": 49.86, "volume": 716646.0}, {"date": "2020-05-05", "close": 47.78, "volume": 776408.0}, {"date": "2020-05-06", "close": 48.06, "volume": 487274.0}, {"date": "2020-05-07", "close": 49.84, "volume": 797752.0}, {"date": "2020-05-08", "close": 52.22, "volume": 997914.0}, {"date": "2020-05-11", "close": 51.47, "volume": 853863.0}, {"date": "2020-05-12", "close": 50.69, "volume": 737880.0}, {"date": "2020-05-13", "close": 48.46, "volume": 567320.0}, {"date": "2020-05-14", "close": 48.44, "volume": 375421.0}, {"date": "2020-05-15", "close": 47.47, "volume": 475699.0}, {"date": "2020-05-18", "close": 51.8, "volume": 569905.0}, {"date": "2020-05-19", "close": 49.98, "volume": 367834.0}, {"date": "2020-05-20", "close": 51.18, "volume": 606850.0}, {"date": "2020-05-21", "close": 51.02, "volume": 545832.0}, {"date": "2020-05-22", "close": 49.33, "volume": 389546.0}, {"date": "2020-05-26", "close": 52.94, "volume": 552782.0}, {"date": "2020-05-27", "close": 55.22, "volume": 570456.0}, {"date": "2020-05-28", "close": 53.28, "volume": 427545.0}, {"date": "2020-05-29", "close": 51.28, "volume": 477669.0}, {"date": "2020-06-01", "close": 51.3, "volume": 371326.0}, {"date": "2020-06-02", "close": 53.44, "volume": 333890.0}, {"date": "2020-06-03", "close": 54.87, "volume": 642910.0}, {"date": "2020-06-04", "close": 55.48, "volume": 365210.0}, {"date": "2020-06-05", "close": 60.95, "volume": 740309.0}, {"date": "2020-06-08", "close": 61.99, "volume": 615243.0}, {"date": "2020-06-09", "close": 60.52, "volume": 399430.0}, {"date": "2020-06-10", "close": 57.13, "volume": 556918.0}, {"date": "2020-06-11", "close": 52.89, "volume": 361189.0}, {"date": "2020-06-12", "close": 53.89, "volume": 271601.0}, {"date": "2020-06-15", "close": 54.32, "volume": 361872.0}, {"date": "2020-06-16", "close": 55.82, "volume": 398049.0}, {"date": "2020-06-17", "close": 54.75, "volume": 412519.0}, {"date": "2020-06-18", "close": 54.5, "volume": 218457.0}, {"date": "2020-06-19", "close": 55.06, "volume": 478109.0}, {"date": "2020-06-22", "close": 54.72, "volume": 361867.0}, {"date": "2020-06-23", "close": 55.02, "volume": 342851.0}, {"date": "2020-06-24", "close": 53.18, "volume": 397825.0}, {"date": "2020-06-25", "close": 53.79, "volume": 477763.0}, {"date": "2020-06-26", "close": 52.73, "volume": 901414.0}, {"date": "2020-06-29", "close": 53.48, "volume": 344150.0}, {"date": "2020-06-30", "close": 53.56, "volume": 600165.0}, {"date": "2020-07-01", "close": 50.74, "volume": 487022.0}, {"date": "2020-07-02", "close": 50.49, "volume": 592314.0}, {"date": "2020-07-06", "close": 51.18, "volume": 436280.0}, {"date": "2020-07-07", "close": 50.2, "volume": 355553.0}, {"date": "2020-07-08", "close": 48.77, "volume": 342537.0}, {"date": "2020-07-09", "close": 47.03, "volume": 382492.0}, {"date": "2020-07-10", "close": 46.54, "volume": 755227.0}, {"date": "2020-07-13", "close": 47.39, "volume": 965939.0}, {"date": "2020-07-14", "close": 46.47, "volume": 642113.0}, {"date": "2020-07-15", "close": 47.69, "volume": 1032946.0}, {"date": "2020-07-16", "close": 47.02, "volume": 420817.0}, {"date": "2020-07-17", "close": 47.17, "volume": 488680.0}, {"date": "2020-07-20", "close": 47.04, "volume": 414133.0}, {"date": "2020-07-21", "close": 48.15, "volume": 476827.0}, {"date": "2020-07-22", "close": 47.47, "volume": 312411.0}, {"date": "2020-07-23", "close": 48.31, "volume": 563364.0}, {"date": "2020-07-24", "close": 47.2, "volume": 329231.0}, {"date": "2020-07-27", "close": 47.34, "volume": 538968.0}, {"date": "2020-07-28", "close": 46.42, "volume": 345133.0}, {"date": "2020-07-29", "close": 45.92, "volume": 947474.0}, {"date": "2020-07-30", "close": 47.14, "volume": 988940.0}, {"date": "2020-07-31", "close": 46.24, "volume": 694872.0}, {"date": "2020-08-03", "close": 45.41, "volume": 554552.0}, {"date": "2020-08-04", "close": 44.24, "volume": 643261.0}, {"date": "2020-08-05", "close": 45.94, "volume": 524893.0}, {"date": "2020-08-06", "close": 44.88, "volume": 452855.0}, {"date": "2020-08-07", "close": 46.27, "volume": 672173.0}, {"date": "2020-08-10", "close": 48.25, "volume": 489364.0}, {"date": "2020-08-11", "close": 50.18, "volume": 856540.0}, {"date": "2020-08-12", "close": 50.16, "volume": 451065.0}, {"date": "2020-08-13", "close": 48.97, "volume": 369600.0}, {"date": "2020-08-14", "close": 48.59, "volume": 343507.0}, {"date": "2020-08-17", "close": 47.87, "volume": 389686.0}, {"date": "2020-08-18", "close": 43.96, "volume": 821649.0}, {"date": "2020-08-19", "close": 43.76, "volume": 557647.0}, {"date": "2020-08-20", "close": 44.3, "volume": 837268.0}, {"date": "2020-08-21", "close": 43.4, "volume": 714034.0}, {"date": "2020-08-24", "close": 43.9, "volume": 741186.0}, {"date": "2020-08-25", "close": 43.48, "volume": 959372.0}, {"date": "2020-08-26", "close": 42.95, "volume": 462835.0}, {"date": "2020-08-27", "close": 42.7, "volume": 430792.0}, {"date": "2020-08-28", "close": 43.43, "volume": 1058540.0}, {"date": "2020-08-31", "close": 42.44, "volume": 410792.0}, {"date": "2020-09-01", "close": 41.8, "volume": 1060743.0}, {"date": "2020-09-02", "close": 41.19, "volume": 1364489.0}, {"date": "2020-09-03", "close": 40.64, "volume": 773639.0}, {"date": "2020-09-04", "close": 41.4, "volume": 650554.0}, {"date": "2020-09-08", "close": 40.9, "volume": 1817721.0}, {"date": "2020-09-09", "close": 40.01, "volume": 952955.0}, {"date": "2020-09-10", "close": 39.11, "volume": 877955.0}, {"date": "2020-09-11", "close": 38.98, "volume": 416977.0}, {"date": "2020-09-14", "close": 38.94, "volume": 491831.0}, {"date": "2020-09-15", "close": 37.42, "volume": 560000.0}, {"date": "2020-09-16", "close": 39.04, "volume": 955858.0}, {"date": "2020-09-17", "close": 40.28, "volume": 830890.0}, {"date": "2020-09-18", "close": 39.68, "volume": 1500178.0}, {"date": "2020-09-21", "close": 38.1, "volume": 810771.0}, {"date": "2020-09-22", "close": 37.39, "volume": 527888.0}, {"date": "2020-09-23", "close": 36.69, "volume": 1143986.0}, {"date": "2020-09-24", "close": 36.09, "volume": 578979.0}, {"date": "2020-09-25", "close": 35.97, "volume": 785768.0}, {"date": "2020-09-28", "close": 37.08, "volume": 913181.0}, {"date": "2020-09-29", "close": 35.93, "volume": 438312.0}, {"date": "2020-09-30", "close": 36.17, "volume": 412104.0}, {"date": "2020-10-01", "close": 36.01, "volume": 638827.0}, {"date": "2020-10-02", "close": 36.52, "volume": 538005.0}, {"date": "2020-10-05", "close": 37.12, "volume": 814268.0}, {"date": "2020-10-06", "close": 36.73, "volume": 907757.0}, {"date": "2020-10-07", "close": 38.26, "volume": 1610058.0}, {"date": "2020-10-08", "close": 39.05, "volume": 636760.0}, {"date": "2020-10-09", "close": 38.51, "volume": 771662.0}, {"date": "2020-10-12", "close": 38.83, "volume": 2217040.0}, {"date": "2020-10-13", "close": 38.12, "volume": 557931.0}, {"date": "2020-10-14", "close": 39.15, "volume": 460543.0}, {"date": "2020-10-15", "close": 40.0, "volume": 397544.0}, {"date": "2020-10-16", "close": 39.3, "volume": 356781.0}, {"date": "2020-10-19", "close": 39.38, "volume": 480599.0}, {"date": "2020-10-20", "close": 40.18, "volume": 474907.0}, {"date": "2020-10-21", "close": 38.02, "volume": 763792.0}, {"date": "2020-10-22", "close": 38.89, "volume": 394031.0}, {"date": "2020-10-23", "close": 38.49, "volume": 347746.0}, {"date": "2020-10-26", "close": 38.5, "volume": 710220.0}, {"date": "2020-10-27", "close": 37.35, "volume": 855139.0}, {"date": "2020-10-28", "close": 36.32, "volume": 550663.0}, {"date": "2020-10-29", "close": 37.95, "volume": 762924.0}, {"date": "2020-10-30", "close": 38.49, "volume": 847162.0}, {"date": "2020-11-02", "close": 39.08, "volume": 577278.0}, {"date": "2020-11-03", "close": 40.21, "volume": 1018105.0}, {"date": "2020-11-04", "close": 40.1, "volume": 537681.0}, {"date": "2020-11-05", "close": 40.48, "volume": 668634.0}, {"date": "2020-11-06", "close": 38.24, "volume": 599140.0}, {"date": "2020-11-09", "close": 44.99, "volume": 1011242.0}, {"date": "2020-11-10", "close": 45.54, "volume": 1066524.0}, {"date": "2020-11-11", "close": 45.64, "volume": 1457233.0}, {"date": "2020-11-12", "close": 43.35, "volume": 936946.0}, {"date": "2020-11-13", "close": 45.08, "volume": 414287.0}, {"date": "2020-11-16", "close": 47.79, "volume": 496880.0}, {"date": "2020-11-17", "close": 48.15, "volume": 502967.0}, {"date": "2020-11-18", "close": 49.0, "volume": 995040.0}, {"date": "2020-11-19", "close": 48.04, "volume": 679864.0}, {"date": "2020-11-20", "close": 47.87, "volume": 376608.0}, {"date": "2020-11-23", "close": 49.69, "volume": 921374.0}, {"date": "2020-11-24", "close": 53.4, "volume": 1302690.0}, {"date": "2020-11-25", "close": 52.65, "volume": 1362306.0}, {"date": "2020-11-27", "close": 52.49, "volume": 497483.0}, {"date": "2020-11-30", "close": 50.6, "volume": 713090.0}, {"date": "2020-12-01", "close": 51.56, "volume": 332019.0}, {"date": "2020-12-02", "close": 53.01, "volume": 459880.0}, {"date": "2020-12-03", "close": 53.03, "volume": 399103.0}, {"date": "2020-12-04", "close": 55.79, "volume": 313837.0}, {"date": "2020-12-07", "close": 53.78, "volume": 327924.0}, {"date": "2020-12-08", "close": 54.01, "volume": 276421.0}, {"date": "2020-12-09", "close": 54.53, "volume": 400099.0}, {"date": "2020-12-10", "close": 55.75, "volume": 747353.0}, {"date": "2020-12-11", "close": 54.49, "volume": 232620.0}, {"date": "2020-12-14", "close": 52.0, "volume": 585737.0}, {"date": "2020-12-15", "close": 52.34, "volume": 657331.0}, {"date": "2020-12-16", "close": 51.76, "volume": 361715.0}, {"date": "2020-12-17", "close": 50.66, "volume": 414790.0}, {"date": "2020-12-18", "close": 50.11, "volume": 1014276.0}, {"date": "2020-12-21", "close": 49.95, "volume": 590399.0}, {"date": "2020-12-22", "close": 49.89, "volume": 337354.0}, {"date": "2020-12-23", "close": 51.23, "volume": 296268.0}, {"date": "2020-12-24", "close": 51.43, "volume": 192978.0}, {"date": "2020-12-28", "close": 51.5, "volume": 194750.0}, {"date": "2020-12-29", "close": 51.21, "volume": 194962.0}, {"date": "2020-12-30", "close": 52.28, "volume": 182107.0}, {"date": "2020-12-31", "close": 51.83, "volume": 322088.0}, {"date": "2021-01-04", "close": 51.52, "volume": 408860.0}, {"date": "2021-01-05", "close": 53.48, "volume": 339182.0}, {"date": "2021-01-06", "close": 55.54, "volume": 455049.0}, {"date": "2021-01-07", "close": 57.05, "volume": 465387.0}, {"date": "2021-01-08", "close": 56.37, "volume": 305686.0}, {"date": "2021-01-11", "close": 56.37, "volume": 594631.0}, {"date": "2021-01-12", "close": 58.64, "volume": 493027.0}, {"date": "2021-01-13", "close": 57.19, "volume": 373850.0}, {"date": "2021-01-14", "close": 58.04, "volume": 361688.0}, {"date": "2021-01-15", "close": 56.1, "volume": 594465.0}, {"date": "2021-01-19", "close": 55.61, "volume": 484761.0}, {"date": "2021-01-20", "close": 55.1, "volume": 400264.0}, {"date": "2021-01-21", "close": 53.72, "volume": 361566.0}, {"date": "2021-01-22", "close": 52.81, "volume": 358482.0}, {"date": "2021-01-25", "close": 51.88, "volume": 556633.0}, {"date": "2021-01-26", "close": 51.0, "volume": 348052.0}, {"date": "2021-01-27", "close": 51.03, "volume": 918853.0}, {"date": "2021-01-28", "close": 52.33, "volume": 796655.0}, {"date": "2021-01-29", "close": 50.76, "volume": 709855.0}, {"date": "2021-02-01", "close": 54.17, "volume": 545036.0}, {"date": "2021-02-02", "close": 56.75, "volume": 568570.0}, {"date": "2021-02-03", "close": 57.06, "volume": 447120.0}, {"date": "2021-02-04", "close": 57.76, "volume": 567084.0}, {"date": "2021-02-05", "close": 56.08, "volume": 507798.0}, {"date": "2021-02-08", "close": 57.72, "volume": 398314.0}, {"date": "2021-02-09", "close": 58.23, "volume": 370338.0}, {"date": "2021-02-10", "close": 59.16, "volume": 438033.0}, {"date": "2021-02-11", "close": 60.1, "volume": 487612.0}, {"date": "2021-02-12", "close": 60.54, "volume": 438466.0}, {"date": "2021-02-16", "close": 60.99, "volume": 375803.0}, {"date": "2021-02-17", "close": 60.59, "volume": 288107.0}, {"date": "2021-02-18", "close": 58.63, "volume": 236216.0}, {"date": "2021-02-19", "close": 60.98, "volume": 311995.0}, {"date": "2021-02-22", "close": 64.15, "volume": 702295.0}, {"date": "2021-02-23", "close": 64.45, "volume": 625092.0}, {"date": "2021-02-24", "close": 65.47, "volume": 569741.0}, {"date": "2021-02-25", "close": 63.57, "volume": 406976.0}, {"date": "2021-02-26", "close": 62.56, "volume": 260908.0}, {"date": "2021-03-01", "close": 64.24, "volume": 298456.0}, {"date": "2021-03-02", "close": 63.85, "volume": 302666.0}, {"date": "2021-03-03", "close": 63.41, "volume": 269486.0}, {"date": "2021-03-04", "close": 62.64, "volume": 324864.0}, {"date": "2021-03-05", "close": 64.95, "volume": 475145.0}, {"date": "2021-03-08", "close": 65.21, "volume": 866769.0}, {"date": "2021-03-09", "close": 65.45, "volume": 571199.0}, {"date": "2021-03-10", "close": 67.24, "volume": 324443.0}, {"date": "2021-03-11", "close": 67.7, "volume": 325689.0}, {"date": "2021-03-12", "close": 68.83, "volume": 182508.0}, {"date": "2021-03-15", "close": 69.9, "volume": 268457.0}, {"date": "2021-03-16", "close": 68.13, "volume": 216532.0}, {"date": "2021-03-17", "close": 68.35, "volume": 186941.0}, {"date": "2021-03-18", "close": 67.19, "volume": 253292.0}, {"date": "2021-03-19", "close": 65.84, "volume": 563295.0}, {"date": "2021-03-22", "close": 64.04, "volume": 208285.0}, {"date": "2021-03-23", "close": 60.25, "volume": 408720.0}, {"date": "2021-03-24", "close": 60.98, "volume": 371306.0}, {"date": "2021-03-25", "close": 62.11, "volume": 298567.0}, {"date": "2021-03-26", "close": 62.94, "volume": 236388.0}, {"date": "2021-03-29", "close": 62.44, "volume": 410664.0}, {"date": "2021-03-30", "close": 63.33, "volume": 448318.0}, {"date": "2021-03-31", "close": 60.28, "volume": 443464.0}, {"date": "2021-04-01", "close": 60.23, "volume": 443355.0}, {"date": "2021-04-05", "close": 61.37, "volume": 362644.0}, {"date": "2021-04-06", "close": 61.65, "volume": 283781.0}, {"date": "2021-04-07", "close": 61.76, "volume": 486654.0}, {"date": "2021-04-08", "close": 61.44, "volume": 293244.0}, {"date": "2021-04-09", "close": 62.11, "volume": 238458.0}, {"date": "2021-04-12", "close": 62.29, "volume": 463060.0}, {"date": "2021-04-13", "close": 59.62, "volume": 683094.0}, {"date": "2021-04-14", "close": 62.41, "volume": 521784.0}, {"date": "2021-04-15", "close": 61.59, "volume": 281464.0}, {"date": "2021-04-16", "close": 62.17, "volume": 403103.0}, {"date": "2021-04-19", "close": 62.56, "volume": 366245.0}, {"date": "2021-04-20", "close": 60.4, "volume": 482616.0}, {"date": "2021-04-21", "close": 62.11, "volume": 375373.0}, {"date": "2021-04-22", "close": 61.14, "volume": 213930.0}, {"date": "2021-04-23", "close": 61.73, "volume": 172181.0}, {"date": "2021-04-26", "close": 62.76, "volume": 323115.0}, {"date": "2021-04-27", "close": 62.91, "volume": 329626.0}, {"date": "2021-04-28", "close": 64.84, "volume": 440119.0}, {"date": "2021-04-29", "close": 63.45, "volume": 698440.0}, {"date": "2021-04-30", "close": 63.7, "volume": 810053.0}, {"date": "2021-05-03", "close": 65.94, "volume": 623747.0}, {"date": "2021-05-04", "close": 65.63, "volume": 490352.0}, {"date": "2021-05-05", "close": 66.48, "volume": 320013.0}, {"date": "2021-05-06", "close": 67.01, "volume": 353671.0}, {"date": "2021-05-07", "close": 67.42, "volume": 257071.0}, {"date": "2021-05-10", "close": 67.19, "volume": 769151.0}, {"date": "2021-05-11", "close": 66.35, "volume": 387567.0}, {"date": "2021-05-12", "close": 65.95, "volume": 415076.0}, {"date": "2021-05-13", "close": 68.24, "volume": 457189.0}, {"date": "2021-05-14", "close": 69.54, "volume": 380183.0}, {"date": "2021-05-17", "close": 69.96, "volume": 273080.0}, {"date": "2021-05-18", "close": 67.64, "volume": 535010.0}, {"date": "2021-05-19", "close": 66.46, "volume": 333763.0}, {"date": "2021-05-20", "close": 65.2, "volume": 282307.0}, {"date": "2021-05-21", "close": 65.84, "volume": 233527.0}, {"date": "2021-05-24", "close": 66.77, "volume": 171908.0}, {"date": "2021-05-25", "close": 64.56, "volume": 251799.0}, {"date": "2021-05-26", "close": 65.08, "volume": 287857.0}, {"date": "2021-05-27", "close": 65.27, "volume": 262604.0}, {"date": "2021-05-28", "close": 65.33, "volume": 156360.0}, {"date": "2021-06-01", "close": 66.42, "volume": 439494.0}, {"date": "2021-06-02", "close": 66.79, "volume": 379886.0}, {"date": "2021-06-03", "close": 66.63, "volume": 434827.0}, {"date": "2021-06-04", "close": 68.1, "volume": 446223.0}, {"date": "2021-06-07", "close": 66.83, "volume": 503679.0}, {"date": "2021-06-08", "close": 67.75, "volume": 257411.0}, {"date": "2021-06-09", "close": 67.51, "volume": 310049.0}, {"date": "2021-06-10", "close": 65.93, "volume": 282169.0}, {"date": "2021-06-11", "close": 66.88, "volume": 161478.0}, {"date": "2021-06-14", "close": 65.5, "volume": 242016.0}, {"date": "2021-06-15", "close": 67.13, "volume": 228248.0}, {"date": "2021-06-16", "close": 66.16, "volume": 184490.0}, {"date": "2021-06-17", "close": 62.75, "volume": 425771.0}, {"date": "2021-06-18", "close": 61.69, "volume": 613541.0}, {"date": "2021-06-21", "close": 63.58, "volume": 180403.0}, {"date": "2021-06-22", "close": 63.67, "volume": 197393.0}, {"date": "2021-06-23", "close": 63.03, "volume": 208833.0}, {"date": "2021-06-24", "close": 63.66, "volume": 306506.0}, {"date": "2021-06-25", "close": 63.48, "volume": 553790.0}, {"date": "2021-06-28", "close": 61.32, "volume": 429282.0}, {"date": "2021-06-29", "close": 60.19, "volume": 478835.0}, {"date": "2021-06-30", "close": 60.64, "volume": 412081.0}, {"date": "2021-07-01", "close": 61.57, "volume": 522100.0}, {"date": "2021-07-02", "close": 61.0, "volume": 411369.0}, {"date": "2021-07-06", "close": 59.3, "volume": 801632.0}, {"date": "2021-07-07", "close": 58.94, "volume": 324413.0}, {"date": "2021-07-08", "close": 58.51, "volume": 492127.0}, {"date": "2021-07-09", "close": 60.35, "volume": 406608.0}, {"date": "2021-07-12", "close": 60.37, "volume": 310705.0}, {"date": "2021-07-13", "close": 59.02, "volume": 216299.0}, {"date": "2021-07-14", "close": 58.19, "volume": 224481.0}, {"date": "2021-07-15", "close": 57.75, "volume": 241935.0}, {"date": "2021-07-16", "close": 57.29, "volume": 1218701.0}, {"date": "2021-07-19", "close": 55.92, "volume": 496381.0}, {"date": "2021-07-20", "close": 58.66, "volume": 657125.0}, {"date": "2021-07-21", "close": 59.28, "volume": 472126.0}, {"date": "2021-07-22", "close": 58.61, "volume": 260531.0}, {"date": "2021-07-23", "close": 59.21, "volume": 281054.0}, {"date": "2021-07-26", "close": 59.8, "volume": 270114.0}, {"date": "2021-07-27", "close": 58.82, "volume": 320167.0}, {"date": "2021-07-28", "close": 59.43, "volume": 325758.0}, {"date": "2021-07-29", "close": 60.22, "volume": 272364.0}, {"date": "2021-07-30", "close": 57.91, "volume": 525886.0}, {"date": "2021-08-02", "close": 56.83, "volume": 488318.0}, {"date": "2021-08-03", "close": 57.38, "volume": 416171.0}, {"date": "2021-08-04", "close": 56.19, "volume": 354755.0}, {"date": "2021-08-05", "close": 56.9, "volume": 226513.0}, {"date": "2021-08-06", "close": 57.66, "volume": 233420.0}, {"date": "2021-08-09", "close": 56.46, "volume": 252556.0}, {"date": "2021-08-10", "close": 57.55, "volume": 580537.0}, {"date": "2021-08-11", "close": 58.35, "volume": 580077.0}, {"date": "2021-08-12", "close": 58.44, "volume": 393284.0}, {"date": "2021-08-13", "close": 57.76, "volume": 277726.0}, {"date": "2021-08-16", "close": 56.71, "volume": 390193.0}, {"date": "2021-08-17", "close": 55.6, "volume": 257645.0}, {"date": "2021-08-18", "close": 54.58, "volume": 329217.0}, {"date": "2021-08-19", "close": 52.81, "volume": 308257.0}, {"date": "2021-08-20", "close": 52.67, "volume": 724126.0}, {"date": "2021-08-23", "close": 53.64, "volume": 1875678.0}, {"date": "2021-08-24", "close": 55.18, "volume": 646968.0}, {"date": "2021-08-25", "close": 55.04, "volume": 190088.0}, {"date": "2021-08-26", "close": 53.81, "volume": 228584.0}, {"date": "2021-08-27", "close": 55.64, "volume": 316336.0}, {"date": "2021-08-30", "close": 53.78, "volume": 271286.0}, {"date": "2021-08-31", "close": 53.59, "volume": 314936.0}, {"date": "2021-09-01", "close": 54.06, "volume": 357214.0}, {"date": "2021-09-02", "close": 54.26, "volume": 438484.0}, {"date": "2021-09-03", "close": 53.19, "volume": 212308.0}, {"date": "2021-09-07", "close": 52.85, "volume": 170249.0}, {"date": "2021-09-08", "close": 52.08, "volume": 245166.0}, {"date": "2021-09-09", "close": 52.08, "volume": 244598.0}, {"date": "2021-09-10", "close": 51.41, "volume": 259064.0}, {"date": "2021-09-13", "close": 52.71, "volume": 278152.0}, {"date": "2021-09-14", "close": 51.95, "volume": 492763.0}, {"date": "2021-09-15", "close": 53.15, "volume": 267346.0}, {"date": "2021-09-16", "close": 52.07, "volume": 266778.0}, {"date": "2021-09-17", "close": 51.3, "volume": 672131.0}, {"date": "2021-09-20", "close": 49.51, "volume": 283182.0}, {"date": "2021-09-21", "close": 49.53, "volume": 323074.0}, {"date": "2021-09-22", "close": 50.12, "volume": 313371.0}, {"date": "2021-09-23", "close": 50.9, "volume": 351267.0}, {"date": "2021-09-24", "close": 50.22, "volume": 523847.0}, {"date": "2021-09-27", "close": 51.5, "volume": 718612.0}, {"date": "2021-09-28", "close": 50.89, "volume": 366506.0}, {"date": "2021-09-29", "close": 50.25, "volume": 510537.0}, {"date": "2021-09-30", "close": 47.96, "volume": 561983.0}, {"date": "2021-10-01", "close": 48.77, "volume": 448813.0}, {"date": "2021-10-04", "close": 48.91, "volume": 358402.0}, {"date": "2021-10-05", "close": 49.52, "volume": 618382.0}, {"date": "2021-10-06", "close": 49.07, "volume": 336759.0}, {"date": "2021-10-07", "close": 49.76, "volume": 367031.0}, {"date": "2021-10-08", "close": 52.0, "volume": 492468.0}, {"date": "2021-10-11", "close": 52.63, "volume": 641593.0}, {"date": "2021-10-12", "close": 54.38, "volume": 640245.0}, {"date": "2021-10-13", "close": 54.63, "volume": 580062.0}, {"date": "2021-10-14", "close": 54.39, "volume": 467847.0}, {"date": "2021-10-15", "close": 54.62, "volume": 314476.0}, {"date": "2021-10-18", "close": 55.14, "volume": 323381.0}, {"date": "2021-10-19", "close": 55.39, "volume": 351072.0}, {"date": "2021-10-20", "close": 55.78, "volume": 253543.0}, {"date": "2021-10-21", "close": 56.61, "volume": 450847.0}, {"date": "2021-10-22", "close": 56.82, "volume": 261880.0}, {"date": "2021-10-25", "close": 56.43, "volume": 267047.0}, {"date": "2021-10-26", "close": 55.75, "volume": 396622.0}, {"date": "2021-10-27", "close": 55.62, "volume": 363524.0}, {"date": "2021-10-28", "close": 54.24, "volume": 726013.0}, {"date": "2021-10-29", "close": 52.41, "volume": 488129.0}, {"date": "2021-11-01", "close": 54.93, "volume": 565576.0}, {"date": "2021-11-02", "close": 55.93, "volume": 351243.0}, {"date": "2021-11-03", "close": 57.59, "volume": 354368.0}, {"date": "2021-11-04", "close": 57.41, "volume": 543149.0}, {"date": "2021-11-05", "close": 58.87, "volume": 333690.0}, {"date": "2021-11-08", "close": 57.66, "volume": 855313.0}, {"date": "2021-11-09", "close": 57.46, "volume": 368296.0}, {"date": "2021-11-10", "close": 58.01, "volume": 251452.0}, {"date": "2021-11-11", "close": 58.07, "volume": 268852.0}, {"date": "2021-11-12", "close": 58.32, "volume": 202566.0}, {"date": "2021-11-15", "close": 58.38, "volume": 144049.0}, {"date": "2021-11-16", "close": 57.97, "volume": 266325.0}, {"date": "2021-11-17", "close": 57.29, "volume": 183610.0}, {"date": "2021-11-18", "close": 56.57, "volume": 205333.0}, {"date": "2021-11-19", "close": 54.73, "volume": 301643.0}, {"date": "2021-11-22", "close": 55.82, "volume": 210242.0}, {"date": "2021-11-23", "close": 57.01, "volume": 215534.0}, {"date": "2021-11-24", "close": 57.71, "volume": 204862.0}, {"date": "2021-11-26", "close": 54.08, "volume": 284497.0}, {"date": "2021-11-29", "close": 54.48, "volume": 247219.0}, {"date": "2021-11-30", "close": 52.22, "volume": 378610.0}, {"date": "2021-12-01", "close": 50.82, "volume": 374305.0}, {"date": "2021-12-02", "close": 53.16, "volume": 286788.0}, {"date": "2021-12-03", "close": 54.36, "volume": 485968.0}, {"date": "2021-12-06", "close": 55.26, "volume": 907482.0}, {"date": "2021-12-07", "close": 55.43, "volume": 359622.0}, {"date": "2021-12-08", "close": 56.3, "volume": 331908.0}, {"date": "2021-12-09", "close": 58.01, "volume": 529107.0}, {"date": "2021-12-10", "close": 57.95, "volume": 348269.0}, {"date": "2021-12-13", "close": 57.59, "volume": 574069.0}, {"date": "2021-12-14", "close": 58.09, "volume": 382357.0}, {"date": "2021-12-15", "close": 57.96, "volume": 434447.0}, {"date": "2021-12-16", "close": 58.35, "volume": 425948.0}, {"date": "2021-12-17", "close": 58.51, "volume": 704962.0}, {"date": "2021-12-20", "close": 56.94, "volume": 478643.0}, {"date": "2021-12-21", "close": 58.51, "volume": 345613.0}, {"date": "2021-12-22", "close": 59.7, "volume": 202626.0}, {"date": "2021-12-23", "close": 59.7, "volume": 266698.0}, {"date": "2021-12-27", "close": 59.75, "volume": 181595.0}, {"date": "2021-12-28", "close": 59.64, "volume": 287191.0}, {"date": "2021-12-29", "close": 59.66, "volume": 364079.0}, {"date": "2021-12-30", "close": 59.02, "volume": 396590.0}, {"date": "2021-12-31", "close": 59.42, "volume": 285136.0}, {"date": "2022-01-03", "close": 59.88, "volume": 799149.0}, {"date": "2022-01-04", "close": 60.92, "volume": 1390979.0}, {"date": "2022-01-05", "close": 62.54, "volume": 1720884.0}, {"date": "2022-01-06", "close": 63.68, "volume": 523539.0}, {"date": "2022-01-07", "close": 63.66, "volume": 616114.0}, {"date": "2022-01-10", "close": 63.4, "volume": 717006.0}, {"date": "2022-01-11", "close": 63.97, "volume": 271700.0}, {"date": "2022-01-12", "close": 63.88, "volume": 229480.0}, {"date": "2022-01-13", "close": 65.35, "volume": 435466.0}, {"date": "2022-01-14", "close": 66.93, "volume": 552649.0}, {"date": "2022-01-18", "close": 66.63, "volume": 547635.0}, {"date": "2022-01-19", "close": 65.91, "volume": 376365.0}, {"date": "2022-01-20", "close": 64.96, "volume": 499162.0}, {"date": "2022-01-21", "close": 62.41, "volume": 749998.0}, {"date": "2022-01-24", "close": 63.04, "volume": 543227.0}, {"date": "2022-01-25", "close": 62.52, "volume": 517476.0}, {"date": "2022-01-26", "close": 62.03, "volume": 564254.0}, {"date": "2022-01-27", "close": 64.01, "volume": 738602.0}, {"date": "2022-01-28", "close": 65.99, "volume": 750637.0}, {"date": "2022-01-31", "close": 65.18, "volume": 649693.0}, {"date": "2022-02-01", "close": 65.9, "volume": 473374.0}, {"date": "2022-02-02", "close": 64.51, "volume": 339504.0}, {"date": "2022-02-03", "close": 64.58, "volume": 279494.0}, {"date": "2022-02-04", "close": 65.07, "volume": 356651.0}, {"date": "2022-02-07", "close": 63.91, "volume": 312930.0}, {"date": "2022-02-08", "close": 63.6, "volume": 452168.0}, {"date": "2022-02-09", "close": 63.73, "volume": 354526.0}, {"date": "2022-02-10", "close": 63.0, "volume": 816695.0}, {"date": "2022-02-11", "close": 63.43, "volume": 598664.0}, {"date": "2022-02-14", "close": 63.42, "volume": 302404.0}, {"date": "2022-02-15", "close": 65.25, "volume": 378310.0}, {"date": "2022-02-16", "close": 67.81, "volume": 847557.0}, {"date": "2022-02-17", "close": 67.0, "volume": 471909.0}, {"date": "2022-02-18", "close": 66.83, "volume": 418318.0}, {"date": "2022-02-22", "close": 66.0, "volume": 523163.0}, {"date": "2022-02-23", "close": 63.65, "volume": 498268.0}, {"date": "2022-02-24", "close": 64.03, "volume": 443960.0}, {"date": "2022-02-25", "close": 64.6, "volume": 527134.0}, {"date": "2022-02-28", "close": 65.15, "volume": 534718.0}, {"date": "2022-03-01", "close": 63.79, "volume": 537605.0}, {"date": "2022-03-02", "close": 65.72, "volume": 335472.0}, {"date": "2022-03-03", "close": 67.58, "volume": 414903.0}, {"date": "2022-03-04", "close": 69.84, "volume": 1224692.0}, {"date": "2022-03-07", "close": 68.95, "volume": 821427.0}, {"date": "2022-03-08", "close": 70.2, "volume": 1067543.0}, {"date": "2022-03-09", "close": 71.3, "volume": 1092071.0}, {"date": "2022-03-10", "close": 73.27, "volume": 685550.0}, {"date": "2022-03-11", "close": 72.59, "volume": 601477.0}, {"date": "2022-03-14", "close": 68.87, "volume": 772311.0}, {"date": "2022-03-15", "close": 68.09, "volume": 812349.0}, {"date": "2022-03-16", "close": 68.06, "volume": 488934.0}, {"date": "2022-03-17", "close": 69.24, "volume": 515992.0}, {"date": "2022-03-18", "close": 70.7, "volume": 774570.0}, {"date": "2022-03-21", "close": 71.83, "volume": 514451.0}, {"date": "2022-03-22", "close": 71.66, "volume": 426669.0}, {"date": "2022-03-23", "close": 72.48, "volume": 361304.0}, {"date": "2022-03-24", "close": 72.43, "volume": 241494.0}, {"date": "2022-03-25", "close": 73.58, "volume": 350348.0}, {"date": "2022-03-28", "close": 73.22, "volume": 419426.0}, {"date": "2022-03-29", "close": 74.9, "volume": 663475.0}, {"date": "2022-03-30", "close": 74.31, "volume": 376314.0}, {"date": "2022-03-31", "close": 72.19, "volume": 438651.0}, {"date": "2022-04-01", "close": 70.86, "volume": 727048.0}, {"date": "2022-04-04", "close": 69.68, "volume": 493397.0}, {"date": "2022-04-05", "close": 67.48, "volume": 820919.0}, {"date": "2022-04-06", "close": 65.12, "volume": 929984.0}, {"date": "2022-04-07", "close": 65.07, "volume": 1838555.0}, {"date": "2022-04-08", "close": 66.05, "volume": 553981.0}, {"date": "2022-04-11", "close": 64.57, "volume": 450038.0}, {"date": "2022-04-12", "close": 65.12, "volume": 411717.0}, {"date": "2022-04-13", "close": 65.72, "volume": 316221.0}, {"date": "2022-04-14", "close": 66.57, "volume": 416475.0}, {"date": "2022-04-18", "close": 66.71, "volume": 324832.0}, {"date": "2022-04-19", "close": 68.04, "volume": 497457.0}, {"date": "2022-04-20", "close": 68.74, "volume": 544950.0}, {"date": "2022-04-21", "close": 66.56, "volume": 515862.0}, {"date": "2022-04-22", "close": 65.49, "volume": 512249.0}, {"date": "2022-04-25", "close": 65.09, "volume": 639786.0}, {"date": "2022-04-26", "close": 63.82, "volume": 418317.0}, {"date": "2022-04-27", "close": 65.5, "volume": 521662.0}, {"date": "2022-04-28", "close": 68.13, "volume": 1034292.0}, {"date": "2022-04-29", "close": 65.2, "volume": 807592.0}, {"date": "2022-05-02", "close": 64.56, "volume": 722075.0}, {"date": "2022-05-03", "close": 66.05, "volume": 360474.0}, {"date": "2022-05-04", "close": 68.22, "volume": 460150.0}, {"date": "2022-05-05", "close": 66.46, "volume": 300020.0}, {"date": "2022-05-06", "close": 65.3, "volume": 385626.0}, {"date": "2022-05-09", "close": 62.18, "volume": 445460.0}, {"date": "2022-05-10", "close": 61.73, "volume": 552467.0}, {"date": "2022-05-11", "close": 61.8, "volume": 396358.0}, {"date": "2022-05-12", "close": 61.92, "volume": 432177.0}, {"date": "2022-05-13", "close": 63.0, "volume": 311585.0}, {"date": "2022-05-16", "close": 64.1, "volume": 357017.0}, {"date": "2022-05-17", "close": 65.93, "volume": 268807.0}, {"date": "2022-05-18", "close": 64.31, "volume": 415475.0}, {"date": "2022-05-19", "close": 63.2, "volume": 437721.0}, {"date": "2022-05-20", "close": 62.9, "volume": 361100.0}, {"date": "2022-05-23", "close": 63.97, "volume": 637747.0}, {"date": "2022-05-24", "close": 64.65, "volume": 603965.0}, {"date": "2022-05-25", "close": 64.18, "volume": 429884.0}, {"date": "2022-05-26", "close": 67.14, "volume": 503754.0}, {"date": "2022-05-27", "close": 68.37, "volume": 372265.0}, {"date": "2022-05-31", "close": 67.53, "volume": 394527.0}, {"date": "2022-06-01", "close": 68.31, "volume": 282260.0}, {"date": "2022-06-02", "close": 68.53, "volume": 288642.0}, {"date": "2022-06-03", "close": 68.66, "volume": 239317.0}, {"date": "2022-06-06", "close": 68.86, "volume": 338396.0}, {"date": "2022-06-07", "close": 73.32, "volume": 632707.0}, {"date": "2022-06-08", "close": 71.74, "volume": 373377.0}, {"date": "2022-06-09", "close": 69.04, "volume": 340054.0}, {"date": "2022-06-10", "close": 68.01, "volume": 364865.0}, {"date": "2022-06-13", "close": 64.44, "volume": 572252.0}, {"date": "2022-06-14", "close": 64.12, "volume": 576563.0}, {"date": "2022-06-15", "close": 64.08, "volume": 363838.0}, {"date": "2022-06-16", "close": 60.3, "volume": 439553.0}, {"date": "2022-06-17", "close": 56.89, "volume": 1041237.0}, {"date": "2022-06-21", "close": 59.55, "volume": 575946.0}, {"date": "2022-06-22", "close": 57.66, "volume": 625401.0}, {"date": "2022-06-23", "close": 57.82, "volume": 596421.0}, {"date": "2022-06-24", "close": 60.44, "volume": 451906.0}, {"date": "2022-06-27", "close": 62.86, "volume": 561403.0}, {"date": "2022-06-28", "close": 62.74, "volume": 408355.0}, {"date": "2022-06-29", "close": 60.98, "volume": 299869.0}, {"date": "2022-06-30", "close": 60.84, "volume": 358938.0}, {"date": "2022-07-01", "close": 60.77, "volume": 382869.0}, {"date": "2022-07-05", "close": 58.22, "volume": 473096.0}, {"date": "2022-07-06", "close": 56.9, "volume": 666979.0}, {"date": "2022-07-07", "close": 59.27, "volume": 364064.0}, {"date": "2022-07-08", "close": 58.97, "volume": 358336.0}, {"date": "2022-07-11", "close": 58.19, "volume": 198220.0}, {"date": "2022-07-12", "close": 57.18, "volume": 225647.0}, {"date": "2022-07-13", "close": 57.06, "volume": 188771.0}, {"date": "2022-07-14", "close": 56.29, "volume": 256286.0}, {"date": "2022-07-15", "close": 57.75, "volume": 212114.0}, {"date": "2022-07-18", "close": 58.94, "volume": 235407.0}, {"date": "2022-07-19", "close": 61.36, "volume": 182766.0}, {"date": "2022-07-20", "close": 62.08, "volume": 279953.0}, {"date": "2022-07-21", "close": 61.98, "volume": 204958.0}, {"date": "2022-07-22", "close": 61.18, "volume": 210416.0}, {"date": "2022-07-25", "close": 62.65, "volume": 262334.0}, {"date": "2022-07-26", "close": 63.32, "volume": 441186.0}, {"date": "2022-07-27", "close": 66.35, "volume": 536854.0}, {"date": "2022-07-28", "close": 62.75, "volume": 572107.0}, {"date": "2022-07-29", "close": 63.44, "volume": 506413.0}, {"date": "2022-08-01", "close": 63.4, "volume": 445708.0}, {"date": "2022-08-02", "close": 63.5, "volume": 350511.0}, {"date": "2022-08-03", "close": 63.35, "volume": 563308.0}, {"date": "2022-08-04", "close": 62.89, "volume": 257249.0}, {"date": "2022-08-05", "close": 63.16, "volume": 355543.0}, {"date": "2022-08-08", "close": 63.67, "volume": 270092.0}, {"date": "2022-08-09", "close": 64.34, "volume": 318544.0}, {"date": "2022-08-10", "close": 65.66, "volume": 382301.0}, {"date": "2022-08-11", "close": 67.15, "volume": 221887.0}, {"date": "2022-08-12", "close": 67.8, "volume": 156906.0}, {"date": "2022-08-15", "close": 66.71, "volume": 215233.0}, {"date": "2022-08-16", "close": 67.32, "volume": 229823.0}, {"date": "2022-08-17", "close": 67.63, "volume": 226959.0}, {"date": "2022-08-18", "close": 69.5, "volume": 258220.0}, {"date": "2022-08-19", "close": 68.16, "volume": 237483.0}, {"date": "2022-08-22", "close": 66.3, "volume": 153980.0}, {"date": "2022-08-23", "close": 67.1, "volume": 302355.0}, {"date": "2022-08-24", "close": 67.16, "volume": 483025.0}, {"date": "2022-08-25", "close": 71.24, "volume": 587624.0}, {"date": "2022-08-26", "close": 68.91, "volume": 277272.0}, {"date": "2022-08-29", "close": 68.91, "volume": 261663.0}, {"date": "2022-08-30", "close": 68.09, "volume": 252804.0}, {"date": "2022-08-31", "close": 67.06, "volume": 300565.0}, {"date": "2022-09-01", "close": 66.52, "volume": 334315.0}, {"date": "2022-09-02", "close": 66.88, "volume": 304078.0}, {"date": "2022-09-06", "close": 66.71, "volume": 266313.0}, {"date": "2022-09-07", "close": 66.82, "volume": 312427.0}, {"date": "2022-09-08", "close": 68.06, "volume": 320001.0}, {"date": "2022-09-09", "close": 69.0, "volume": 538599.0}, {"date": "2022-09-12", "close": 69.66, "volume": 402586.0}, {"date": "2022-09-13", "close": 67.92, "volume": 243730.0}, {"date": "2022-09-14", "close": 69.49, "volume": 224430.0}, {"date": "2022-09-15", "close": 67.09, "volume": 266377.0}, {"date": "2022-09-16", "close": 66.13, "volume": 627858.0}, {"date": "2022-09-19", "close": 67.23, "volume": 185322.0}, {"date": "2022-09-20", "close": 66.19, "volume": 278108.0}, {"date": "2022-09-21", "close": 65.63, "volume": 383376.0}, {"date": "2022-09-22", "close": 62.37, "volume": 510734.0}, {"date": "2022-09-23", "close": 59.43, "volume": 689394.0}, {"date": "2022-09-26", "close": 58.74, "volume": 448708.0}, {"date": "2022-09-27", "close": 59.37, "volume": 326014.0}, {"date": "2022-09-28", "close": 61.55, "volume": 319671.0}, {"date": "2022-09-29", "close": 60.25, "volume": 272953.0}, {"date": "2022-09-30", "close": 60.77, "volume": 361973.0}, {"date": "2022-10-03", "close": 65.54, "volume": 629759.0}, {"date": "2022-10-04", "close": 66.73, "volume": 465682.0}, {"date": "2022-10-05", "close": 67.12, "volume": 256681.0}, {"date": "2022-10-06", "close": 67.21, "volume": 225999.0}, {"date": "2022-10-07", "close": 65.62, "volume": 367596.0}, {"date": "2022-10-10", "close": 64.48, "volume": 403606.0}, {"date": "2022-10-11", "close": 63.93, "volume": 458627.0}, {"date": "2022-10-12", "close": 63.36, "volume": 250208.0}, {"date": "2022-10-13", "close": 65.35, "volume": 473913.0}, {"date": "2022-10-14", "close": 64.41, "volume": 336939.0}, {"date": "2022-10-17", "close": 67.15, "volume": 483119.0}, {"date": "2022-10-18", "close": 68.32, "volume": 366350.0}, {"date": "2022-10-19", "close": 68.76, "volume": 338038.0}, {"date": "2022-10-20", "close": 68.11, "volume": 266627.0}, {"date": "2022-10-21", "close": 69.3, "volume": 554853.0}, {"date": "2022-10-24", "close": 66.63, "volume": 758684.0}, {"date": "2022-10-25", "close": 67.51, "volume": 571009.0}, {"date": "2022-10-26", "close": 67.73, "volume": 512943.0}, {"date": "2022-10-27", "close": 66.91, "volume": 287375.0}, {"date": "2022-10-28", "close": 67.78, "volume": 261530.0}, {"date": "2022-10-31", "close": 69.75, "volume": 533649.0}, {"date": "2022-11-01", "close": 69.96, "volume": 841881.0}, {"date": "2022-11-02", "close": 68.11, "volume": 250642.0}, {"date": "2022-11-03", "close": 68.6, "volume": 199966.0}, {"date": "2022-11-04", "close": 69.09, "volume": 279673.0}, {"date": "2022-11-07", "close": 69.15, "volume": 336939.0}, {"date": "2022-11-08", "close": 68.49, "volume": 382818.0}, {"date": "2022-11-09", "close": 65.92, "volume": 462104.0}, {"date": "2022-11-10", "close": 68.69, "volume": 394882.0}, {"date": "2022-11-11", "close": 67.7, "volume": 356654.0}, {"date": "2022-11-14", "close": 68.03, "volume": 564146.0}, {"date": "2022-11-15", "close": 68.52, "volume": 424856.0}, {"date": "2022-11-16", "close": 68.92, "volume": 391061.0}, {"date": "2022-11-17", "close": 68.19, "volume": 283389.0}, {"date": "2022-11-18", "close": 68.9, "volume": 321791.0}, {"date": "2022-11-21", "close": 67.11, "volume": 648574.0}, {"date": "2022-11-22", "close": 68.96, "volume": 552411.0}, {"date": "2022-11-23", "close": 69.05, "volume": 241425.0}, {"date": "2022-11-25", "close": 70.31, "volume": 259206.0}, {"date": "2022-11-28", "close": 66.85, "volume": 237471.0}, {"date": "2022-11-29", "close": 67.15, "volume": 274230.0}, {"date": "2022-11-30", "close": 69.79, "volume": 453248.0}, {"date": "2022-12-01", "close": 68.82, "volume": 236235.0}, {"date": "2022-12-02", "close": 71.09, "volume": 496514.0}, {"date": "2022-12-05", "close": 68.55, "volume": 338994.0}, {"date": "2022-12-06", "close": 66.66, "volume": 226290.0}, {"date": "2022-12-07", "close": 65.72, "volume": 237608.0}, {"date": "2022-12-08", "close": 65.53, "volume": 220885.0}, {"date": "2022-12-09", "close": 63.86, "volume": 277089.0}, {"date": "2022-12-12", "close": 65.18, "volume": 307023.0}, {"date": "2022-12-13", "close": 65.92, "volume": 357787.0}, {"date": "2022-12-14", "close": 65.67, "volume": 380893.0}, {"date": "2022-12-15", "close": 63.61, "volume": 352895.0}, {"date": "2022-12-16", "close": 62.98, "volume": 762446.0}, {"date": "2022-12-19", "close": 62.41, "volume": 222798.0}, {"date": "2022-12-20", "close": 62.22, "volume": 560021.0}, {"date": "2022-12-21", "close": 63.95, "volume": 327515.0}, {"date": "2022-12-22", "close": 62.77, "volume": 384397.0}, {"date": "2022-12-23", "close": 64.41, "volume": 222969.0}, {"date": "2022-12-27", "close": 64.5, "volume": 251014.0}, {"date": "2022-12-28", "close": 62.99, "volume": 228316.0}, {"date": "2022-12-29", "close": 64.24, "volume": 267752.0}, {"date": "2022-12-30", "close": 64.35, "volume": 338048.0}, {"date": "2023-01-03", "close": 63.36, "volume": 506391.0}, {"date": "2023-01-04", "close": 63.2, "volume": 340277.0}, {"date": "2023-01-05", "close": 61.85, "volume": 554161.0}, {"date": "2023-01-06", "close": 63.91, "volume": 295785.0}, {"date": "2023-01-09", "close": 64.22, "volume": 274737.0}, {"date": "2023-01-10", "close": 63.07, "volume": 340631.0}, {"date": "2023-01-11", "close": 62.17, "volume": 568178.0}, {"date": "2023-01-12", "close": 64.09, "volume": 458190.0}, {"date": "2023-01-13", "close": 63.42, "volume": 297440.0}, {"date": "2023-01-17", "close": 62.87, "volume": 325770.0}, {"date": "2023-01-18", "close": 60.64, "volume": 388739.0}, {"date": "2023-01-19", "close": 62.1, "volume": 607798.0}, {"date": "2023-01-20", "close": 63.76, "volume": 488011.0}, {"date": "2023-01-23", "close": 64.27, "volume": 340613.0}, {"date": "2023-01-24", "close": 64.67, "volume": 212508.0}, {"date": "2023-01-25", "close": 64.96, "volume": 237042.0}, {"date": "2023-01-26", "close": 65.12, "volume": 342869.0}, {"date": "2023-01-27", "close": 66.22, "volume": 392837.0}, {"date": "2023-01-30", "close": 64.89, "volume": 487004.0}, {"date": "2023-01-31", "close": 70.78, "volume": 864581.0}, {"date": "2023-02-01", "close": 72.13, "volume": 1153300.0}, {"date": "2023-02-02", "close": 73.17, "volume": 763870.0}, {"date": "2023-02-03", "close": 73.97, "volume": 489369.0}, {"date": "2023-02-06", "close": 73.48, "volume": 421400.0}, {"date": "2023-02-07", "close": 73.57, "volume": 391307.0}, {"date": "2023-02-08", "close": 72.93, "volume": 273380.0}, {"date": "2023-02-09", "close": 72.13, "volume": 314448.0}, {"date": "2023-02-10", "close": 73.27, "volume": 228264.0}, {"date": "2023-02-13", "close": 73.12, "volume": 376445.0}, {"date": "2023-02-14", "close": 73.07, "volume": 260602.0}, {"date": "2023-02-15", "close": 73.66, "volume": 207779.0}, {"date": "2023-02-16", "close": 73.73, "volume": 353287.0}, {"date": "2023-02-17", "close": 73.07, "volume": 222589.0}, {"date": "2023-02-21", "close": 71.55, "volume": 291580.0}, {"date": "2023-02-22", "close": 71.42, "volume": 233538.0}, {"date": "2023-02-23", "close": 72.77, "volume": 225719.0}, {"date": "2023-02-24", "close": 72.44, "volume": 420691.0}, {"date": "2023-02-27", "close": 72.82, "volume": 278473.0}, {"date": "2023-02-28", "close": 72.53, "volume": 445326.0}, {"date": "2023-03-01", "close": 73.07, "volume": 268910.0}, {"date": "2023-03-02", "close": 74.27, "volume": 291084.0}, {"date": "2023-03-03", "close": 75.64, "volume": 419657.0}, {"date": "2023-03-06", "close": 74.99, "volume": 272325.0}, {"date": "2023-03-07", "close": 73.29, "volume": 241140.0}, {"date": "2023-03-08", "close": 73.29, "volume": 268151.0}, {"date": "2023-03-09", "close": 72.33, "volume": 307278.0}, {"date": "2023-03-10", "close": 70.64, "volume": 280749.0}, {"date": "2023-03-13", "close": 68.86, "volume": 324415.0}, {"date": "2023-03-14", "close": 71.24, "volume": 463465.0}, {"date": "2023-03-15", "close": 67.72, "volume": 535801.0}, {"date": "2023-03-16", "close": 67.84, "volume": 363414.0}, {"date": "2023-03-17", "close": 65.05, "volume": 611343.0}, {"date": "2023-03-20", "close": 67.36, "volume": 529937.0}, {"date": "2023-03-21", "close": 69.12, "volume": 249669.0}, {"date": "2023-03-22", "close": 67.04, "volume": 171217.0}, {"date": "2023-03-23", "close": 66.68, "volume": 204000.0}, {"date": "2023-03-24", "close": 66.7, "volume": 179179.0}, {"date": "2023-03-27", "close": 67.6, "volume": 234508.0}, {"date": "2023-03-28", "close": 67.9, "volume": 239855.0}, {"date": "2023-03-29", "close": 68.14, "volume": 397839.0}, {"date": "2023-03-30", "close": 68.28, "volume": 239256.0}, {"date": "2023-03-31", "close": 69.7, "volume": 360706.0}, {"date": "2023-04-03", "close": 70.57, "volume": 548416.0}, {"date": "2023-04-04", "close": 67.89, "volume": 376479.0}, {"date": "2023-04-05", "close": 68.67, "volume": 370391.0}, {"date": "2023-04-06", "close": 67.72, "volume": 231358.0}, {"date": "2023-04-10", "close": 68.94, "volume": 288722.0}, {"date": "2023-04-11", "close": 69.26, "volume": 265229.0}, {"date": "2023-04-12", "close": 69.46, "volume": 260743.0}, {"date": "2023-04-13", "close": 69.39, "volume": 299164.0}, {"date": "2023-04-14", "close": 69.48, "volume": 239844.0}, {"date": "2023-04-17", "close": 69.37, "volume": 280218.0}, {"date": "2023-04-18", "close": 68.82, "volume": 261812.0}, {"date": "2023-04-19", "close": 68.74, "volume": 219174.0}, {"date": "2023-04-20", "close": 69.21, "volume": 276348.0}, {"date": "2023-04-21", "close": 68.12, "volume": 273187.0}, {"date": "2023-04-24", "close": 69.13, "volume": 222083.0}, {"date": "2023-04-25", "close": 67.43, "volume": 329548.0}, {"date": "2023-04-26", "close": 66.6, "volume": 501349.0}, {"date": "2023-04-27", "close": 70.5, "volume": 846109.0}, {"date": "2023-04-28", "close": 71.84, "volume": 557098.0}, {"date": "2023-05-01", "close": 72.65, "volume": 343273.0}, {"date": "2023-05-02", "close": 72.57, "volume": 350997.0}, {"date": "2023-05-03", "close": 71.59, "volume": 396673.0}, {"date": "2023-05-04", "close": 70.76, "volume": 320419.0}, {"date": "2023-05-05", "close": 72.1, "volume": 257141.0}, {"date": "2023-05-08", "close": 71.49, "volume": 215908.0}, {"date": "2023-05-09", "close": 70.99, "volume": 266773.0}, {"date": "2023-05-10", "close": 70.5, "volume": 250362.0}, {"date": "2023-05-11", "close": 69.78, "volume": 319077.0}, {"date": "2023-05-12", "close": 70.06, "volume": 327852.0}, {"date": "2023-05-15", "close": 70.86, "volume": 224531.0}, {"date": "2023-05-16", "close": 71.13, "volume": 430736.0}, {"date": "2023-05-17", "close": 72.61, "volume": 269309.0}, {"date": "2023-05-18", "close": 72.53, "volume": 250422.0}, {"date": "2023-05-19", "close": 71.78, "volume": 321702.0}, {"date": "2023-05-22", "close": 73.59, "volume": 375781.0}, {"date": "2023-05-23", "close": 73.35, "volume": 282851.0}, {"date": "2023-05-24", "close": 72.42, "volume": 248916.0}, {"date": "2023-05-25", "close": 72.8, "volume": 268394.0}, {"date": "2023-05-26", "close": 73.29, "volume": 326373.0}, {"date": "2023-05-30", "close": 73.82, "volume": 337761.0}, {"date": "2023-05-31", "close": 71.56, "volume": 363335.0}, {"date": "2023-06-01", "close": 72.83, "volume": 261004.0}, {"date": "2023-06-02", "close": 74.62, "volume": 245836.0}, {"date": "2023-06-05", "close": 74.4, "volume": 282748.0}, {"date": "2023-06-06", "close": 75.2, "volume": 385610.0}, {"date": "2023-06-07", "close": 76.41, "volume": 350280.0}, {"date": "2023-06-08", "close": 76.04, "volume": 327276.0}, {"date": "2023-06-09", "close": 74.97, "volume": 304273.0}, {"date": "2023-06-12", "close": 74.55, "volume": 253754.0}, {"date": "2023-06-13", "close": 74.61, "volume": 429970.0}, {"date": "2023-06-14", "close": 74.91, "volume": 303253.0}, {"date": "2023-06-15", "close": 74.89, "volume": 460309.0}, {"date": "2023-06-16", "close": 74.55, "volume": 522813.0}, {"date": "2023-06-20", "close": 73.58, "volume": 304876.0}, {"date": "2023-06-21", "close": 74.51, "volume": 241745.0}, {"date": "2023-06-22", "close": 73.35, "volume": 202460.0}, {"date": "2023-06-23", "close": 72.85, "volume": 324293.0}, {"date": "2023-06-26", "close": 74.2, "volume": 229990.0}, {"date": "2023-06-27", "close": 75.07, "volume": 271805.0}, {"date": "2023-06-28", "close": 74.62, "volume": 383850.0}, {"date": "2023-06-29", "close": 75.49, "volume": 416453.0}, {"date": "2023-06-30", "close": 76.95, "volume": 433799.0}, {"date": "2023-07-03", "close": 77.0, "volume": 161258.0}, {"date": "2023-07-05", "close": 75.35, "volume": 322248.0}, {"date": "2023-07-06", "close": 74.65, "volume": 308139.0}, {"date": "2023-07-07", "close": 76.2, "volume": 332015.0}, {"date": "2023-07-10", "close": 75.4, "volume": 384650.0}, {"date": "2023-07-11", "close": 75.48, "volume": 336160.0}, {"date": "2023-07-12", "close": 75.97, "volume": 399079.0}, {"date": "2023-07-13", "close": 76.44, "volume": 258530.0}, {"date": "2023-07-14", "close": 75.35, "volume": 422573.0}, {"date": "2023-07-17", "close": 75.36, "volume": 280256.0}, {"date": "2023-07-18", "close": 75.77, "volume": 238020.0}, {"date": "2023-07-19", "close": 76.34, "volume": 227658.0}, {"date": "2023-07-20", "close": 76.76, "volume": 268460.0}, {"date": "2023-07-21", "close": 77.3, "volume": 335212.0}, {"date": "2023-07-24", "close": 76.91, "volume": 213149.0}, {"date": "2023-07-25", "close": 77.87, "volume": 382454.0}, {"date": "2023-07-26", "close": 78.2, "volume": 444427.0}, {"date": "2023-07-27", "close": 80.36, "volume": 761921.0}, {"date": "2023-07-28", "close": 81.01, "volume": 432699.0}, {"date": "2023-07-31", "close": 81.48, "volume": 306623.0}, {"date": "2023-08-01", "close": 81.41, "volume": 324667.0}, {"date": "2023-08-02", "close": 81.16, "volume": 300788.0}, {"date": "2023-08-03", "close": 82.02, "volume": 313669.0}, {"date": "2023-08-04", "close": 82.09, "volume": 250606.0}, {"date": "2023-08-07", "close": 82.87, "volume": 205114.0}, {"date": "2023-08-08", "close": 81.28, "volume": 629870.0}, {"date": "2023-08-09", "close": 82.34, "volume": 385975.0}, {"date": "2023-08-10", "close": 82.22, "volume": 215948.0}, {"date": "2023-08-11", "close": 82.88, "volume": 278080.0}, {"date": "2023-08-14", "close": 82.69, "volume": 219111.0}, {"date": "2023-08-15", "close": 80.77, "volume": 215396.0}, {"date": "2023-08-16", "close": 80.27, "volume": 194563.0}, {"date": "2023-08-17", "close": 79.44, "volume": 209429.0}, {"date": "2023-08-18", "close": 80.02, "volume": 237630.0}, {"date": "2023-08-21", "close": 80.35, "volume": 205816.0}, {"date": "2023-08-22", "close": 78.93, "volume": 221871.0}, {"date": "2023-08-23", "close": 79.68, "volume": 436776.0}, {"date": "2023-08-24", "close": 80.72, "volume": 270585.0}, {"date": "2023-08-25", "close": 81.92, "volume": 293773.0}, {"date": "2023-08-28", "close": 81.29, "volume": 239806.0}, {"date": "2023-08-29", "close": 82.1, "volume": 238884.0}, {"date": "2023-08-30", "close": 82.79, "volume": 180982.0}, {"date": "2023-08-31", "close": 82.83, "volume": 334384.0}, {"date": "2023-09-01", "close": 84.15, "volume": 169514.0}, {"date": "2023-09-05", "close": 82.63, "volume": 320926.0}, {"date": "2023-09-06", "close": 83.99, "volume": 454191.0}, {"date": "2023-09-07", "close": 83.59, "volume": 518156.0}, {"date": "2023-09-08", "close": 84.2, "volume": 242839.0}, {"date": "2023-09-11", "close": 84.83, "volume": 371611.0}, {"date": "2023-09-12", "close": 85.12, "volume": 225191.0}, {"date": "2023-09-13", "close": 85.79, "volume": 399636.0}, {"date": "2023-09-14", "close": 86.19, "volume": 909166.0}, {"date": "2023-09-15", "close": 84.99, "volume": 758327.0}, {"date": "2023-09-18", "close": 84.24, "volume": 623228.0}, {"date": "2023-09-19", "close": 83.63, "volume": 562594.0}, {"date": "2023-09-20", "close": 83.65, "volume": 396992.0}, {"date": "2023-09-21", "close": 83.7, "volume": 340165.0}, {"date": "2023-09-22", "close": 83.36, "volume": 377412.0}, {"date": "2023-09-25", "close": 84.08, "volume": 250759.0}, {"date": "2023-09-26", "close": 83.36, "volume": 252469.0}, {"date": "2023-09-27", "close": 83.5, "volume": 353001.0}, {"date": "2023-09-28", "close": 84.05, "volume": 340071.0}, {"date": "2023-09-29", "close": 82.8, "volume": 334005.0}, {"date": "2023-10-02", "close": 81.34, "volume": 469900.0}, {"date": "2023-10-03", "close": 81.82, "volume": 339183.0}, {"date": "2023-10-04", "close": 81.58, "volume": 327014.0}, {"date": "2023-10-05", "close": 80.83, "volume": 335009.0}, {"date": "2023-10-06", "close": 81.21, "volume": 375122.0}, {"date": "2023-10-09", "close": 82.18, "volume": 202765.0}, {"date": "2023-10-10", "close": 82.23, "volume": 206679.0}, {"date": "2023-10-11", "close": 82.45, "volume": 191823.0}, {"date": "2023-10-12", "close": 80.87, "volume": 222520.0}, {"date": "2023-10-13", "close": 81.75, "volume": 216817.0}, {"date": "2023-10-16", "close": 82.0, "volume": 290646.0}, {"date": "2023-10-17", "close": 83.19, "volume": 295040.0}, {"date": "2023-10-18", "close": 82.75, "volume": 363723.0}, {"date": "2023-10-19", "close": 82.46, "volume": 407344.0}, {"date": "2023-10-20", "close": 81.57, "volume": 363967.0}, {"date": "2023-10-23", "close": 80.5, "volume": 281869.0}, {"date": "2023-10-24", "close": 80.51, "volume": 335231.0}, {"date": "2023-10-25", "close": 79.41, "volume": 426020.0}, {"date": "2023-10-26", "close": 77.37, "volume": 759873.0}, {"date": "2023-10-27", "close": 74.7, "volume": 440590.0}, {"date": "2023-10-30", "close": 73.89, "volume": 454257.0}, {"date": "2023-10-31", "close": 74.7, "volume": 368902.0}, {"date": "2023-11-01", "close": 76.05, "volume": 431586.0}, {"date": "2023-11-02", "close": 76.99, "volume": 446355.0}, {"date": "2023-11-03", "close": 78.13, "volume": 285285.0}, {"date": "2023-11-06", "close": 76.74, "volume": 486344.0}, {"date": "2023-11-07", "close": 76.7, "volume": 351348.0}, {"date": "2023-11-08", "close": 76.36, "volume": 378619.0}, {"date": "2023-11-09", "close": 76.63, "volume": 411417.0}, {"date": "2023-11-10", "close": 76.55, "volume": 376079.0}, {"date": "2023-11-13", "close": 76.07, "volume": 307661.0}, {"date": "2023-11-14", "close": 76.77, "volume": 323475.0}, {"date": "2023-11-15", "close": 76.34, "volume": 280521.0}, {"date": "2023-11-16", "close": 76.01, "volume": 364563.0}, {"date": "2023-11-17", "close": 77.54, "volume": 382161.0}, {"date": "2023-11-20", "close": 77.22, "volume": 381238.0}, {"date": "2023-11-21", "close": 77.33, "volume": 301226.0}, {"date": "2023-11-22", "close": 77.24, "volume": 198836.0}, {"date": "2023-11-24", "close": 77.35, "volume": 68536.0}, {"date": "2023-11-27", "close": 77.54, "volume": 278231.0}, {"date": "2023-11-28", "close": 76.21, "volume": 397858.0}, {"date": "2023-11-29", "close": 75.54, "volume": 574355.0}, {"date": "2023-11-30", "close": 76.75, "volume": 287163.0}, {"date": "2023-12-01", "close": 77.22, "volume": 552106.0}, {"date": "2023-12-04", "close": 78.67, "volume": 380608.0}, {"date": "2023-12-05", "close": 75.96, "volume": 452758.0}, {"date": "2023-12-06", "close": 73.17, "volume": 718631.0}, {"date": "2023-12-07", "close": 72.79, "volume": 447786.0}, {"date": "2023-12-08", "close": 73.15, "volume": 414652.0}, {"date": "2023-12-11", "close": 73.94, "volume": 314164.0}, {"date": "2023-12-12", "close": 72.84, "volume": 387921.0}, {"date": "2023-12-13", "close": 75.6, "volume": 546430.0}, {"date": "2023-12-14", "close": 77.19, "volume": 510084.0}, {"date": "2023-12-15", "close": 77.33, "volume": 1057489.0}, {"date": "2023-12-18", "close": 78.37, "volume": 331975.0}, {"date": "2023-12-19", "close": 79.57, "volume": 358781.0}, {"date": "2023-12-20", "close": 79.7, "volume": 512290.0}, {"date": "2023-12-21", "close": 81.09, "volume": 361037.0}, {"date": "2023-12-22", "close": 80.92, "volume": 359298.0}, {"date": "2023-12-26", "close": 80.79, "volume": 335039.0}, {"date": "2023-12-27", "close": 79.54, "volume": 264742.0}, {"date": "2023-12-28", "close": 78.96, "volume": 194412.0}, {"date": "2023-12-29", "close": 78.48, "volume": 276995.0}, {"date": "2024-01-02", "close": 78.99, "volume": 460821.0}, {"date": "2024-01-03", "close": 78.72, "volume": 581218.0}, {"date": "2024-01-04", "close": 78.03, "volume": 468232.0}, {"date": "2024-01-05", "close": 78.39, "volume": 265168.0}, {"date": "2024-01-08", "close": 77.8, "volume": 346149.0}, {"date": "2024-01-09", "close": 75.74, "volume": 530027.0}, {"date": "2024-01-10", "close": 75.27, "volume": 499392.0}, {"date": "2024-01-11", "close": 77.29, "volume": 376072.0}, {"date": "2024-01-12", "close": 76.68, "volume": 302269.0}, {"date": "2024-01-16", "close": 76.95, "volume": 315928.0}, {"date": "2024-01-17", "close": 75.71, "volume": 277249.0}, {"date": "2024-01-18", "close": 77.08, "volume": 196783.0}, {"date": "2024-01-19", "close": 77.87, "volume": 269404.0}, {"date": "2024-01-22", "close": 78.61, "volume": 229932.0}, {"date": "2024-01-23", "close": 77.43, "volume": 246413.0}, {"date": "2024-01-24", "close": 77.55, "volume": 185325.0}, {"date": "2024-01-25", "close": 78.94, "volume": 193682.0}, {"date": "2024-01-26", "close": 79.83, "volume": 201549.0}, {"date": "2024-01-29", "close": 80.11, "volume": 323929.0}, {"date": "2024-01-30", "close": 80.42, "volume": 357526.0}, {"date": "2024-01-31", "close": 78.66, "volume": 426999.0}, {"date": "2024-02-01", "close": 82.4, "volume": 944588.0}, {"date": "2024-02-02", "close": 83.76, "volume": 666439.0}, {"date": "2024-02-05", "close": 84.01, "volume": 502633.0}, {"date": "2024-02-06", "close": 84.33, "volume": 408644.0}, {"date": "2024-02-07", "close": 84.31, "volume": 396554.0}, {"date": "2024-02-08", "close": 84.5, "volume": 359274.0}, {"date": "2024-02-09", "close": 85.02, "volume": 371474.0}, {"date": "2024-02-12", "close": 84.8, "volume": 489182.0}, {"date": "2024-02-13", "close": 83.7, "volume": 249214.0}, {"date": "2024-02-14", "close": 84.74, "volume": 350218.0}, {"date": "2024-02-15", "close": 86.13, "volume": 901523.0}, {"date": "2024-02-16", "close": 85.55, "volume": 317172.0}, {"date": "2024-02-20", "close": 84.94, "volume": 296563.0}, {"date": "2024-02-21", "close": 85.7, "volume": 250161.0}, {"date": "2024-02-22", "close": 86.67, "volume": 295518.0}, {"date": "2024-02-23", "close": 87.92, "volume": 304453.0}, {"date": "2024-02-26", "close": 87.96, "volume": 235281.0}, {"date": "2024-02-27", "close": 87.36, "volume": 490744.0}, {"date": "2024-02-28", "close": 87.09, "volume": 320437.0}, {"date": "2024-02-29", "close": 87.72, "volume": 381410.0}, {"date": "2024-03-01", "close": 87.74, "volume": 282463.0}, {"date": "2024-03-04", "close": 89.34, "volume": 403757.0}, {"date": "2024-03-05", "close": 88.24, "volume": 405717.0}, {"date": "2024-03-06", "close": 88.84, "volume": 241983.0}, {"date": "2024-03-07", "close": 89.18, "volume": 234886.0}, {"date": "2024-03-08", "close": 87.95, "volume": 266462.0}, {"date": "2024-03-11", "close": 86.54, "volume": 393039.0}, {"date": "2024-03-12", "close": 87.7, "volume": 333893.0}, {"date": "2024-03-13", "close": 88.16, "volume": 318044.0}, {"date": "2024-03-14", "close": 88.35, "volume": 311047.0}, {"date": "2024-03-15", "close": 88.41, "volume": 623353.0}, {"date": "2024-03-18", "close": 88.71, "volume": 379913.0}, {"date": "2024-03-19", "close": 90.04, "volume": 311285.0}, {"date": "2024-03-20", "close": 91.04, "volume": 357756.0}, {"date": "2024-03-21", "close": 91.33, "volume": 281879.0}, {"date": "2024-03-22", "close": 92.89, "volume": 563232.0}, {"date": "2024-03-25", "close": 92.47, "volume": 549481.0}, {"date": "2024-03-26", "close": 95.11, "volume": 798281.0}, {"date": "2024-03-27", "close": 95.03, "volume": 664875.0}, {"date": "2024-03-28", "close": 95.32, "volume": 370657.0}, {"date": "2024-04-01", "close": 94.65, "volume": 303485.0}, {"date": "2024-04-02", "close": 94.56, "volume": 271751.0}, {"date": "2024-04-03", "close": 97.19, "volume": 560083.0}, {"date": "2024-04-04", "close": 97.47, "volume": 373282.0}, {"date": "2024-04-05", "close": 98.84, "volume": 393726.0}, {"date": "2024-04-08", "close": 99.55, "volume": 583510.0}, {"date": "2024-04-09", "close": 100.0, "volume": 699923.0}, {"date": "2024-04-10", "close": 99.24, "volume": 265944.0}, {"date": "2024-04-11", "close": 99.05, "volume": 319913.0}, {"date": "2024-04-12", "close": 97.91, "volume": 254046.0}, {"date": "2024-04-15", "close": 97.14, "volume": 360905.0}, {"date": "2024-04-16", "close": 96.54, "volume": 318502.0}, {"date": "2024-04-17", "close": 95.08, "volume": 337654.0}, {"date": "2024-04-18", "close": 94.97, "volume": 238935.0}, {"date": "2024-04-19", "close": 95.81, "volume": 356211.0}, {"date": "2024-04-22", "close": 99.14, "volume": 1014372.0}, {"date": "2024-04-23", "close": 101.94, "volume": 623888.0}, {"date": "2024-04-24", "close": 101.05, "volume": 645862.0}, {"date": "2024-04-25", "close": 112.16, "volume": 1469757.0}, {"date": "2024-04-26", "close": 112.0, "volume": 783584.0}, {"date": "2024-04-29", "close": 109.99, "volume": 726111.0}, {"date": "2024-04-30", "close": 109.13, "volume": 429200.0}, {"date": "2024-05-01", "close": 108.17, "volume": 530543.0}, {"date": "2024-05-02", "close": 109.53, "volume": 472932.0}, {"date": "2024-05-03", "close": 110.52, "volume": 455833.0}, {"date": "2024-05-06", "close": 112.0, "volume": 524179.0}, {"date": "2024-05-07", "close": 113.33, "volume": 473610.0}, {"date": "2024-05-08", "close": 115.01, "volume": 422677.0}, {"date": "2024-05-09", "close": 115.98, "volume": 392501.0}, {"date": "2024-05-10", "close": 114.97, "volume": 332308.0}, {"date": "2024-05-13", "close": 114.41, "volume": 362770.0}, {"date": "2024-05-14", "close": 114.43, "volume": 366056.0}, {"date": "2024-05-15", "close": 116.07, "volume": 443479.0}, {"date": "2024-05-16", "close": 115.4, "volume": 445546.0}, {"date": "2024-05-17", "close": 117.57, "volume": 562347.0}, {"date": "2024-05-20", "close": 118.59, "volume": 458206.0}, {"date": "2024-05-21", "close": 121.74, "volume": 697151.0}, {"date": "2024-05-22", "close": 122.16, "volume": 732987.0}, {"date": "2024-05-23", "close": 121.19, "volume": 498238.0}, {"date": "2024-05-24", "close": 122.39, "volume": 248084.0}, {"date": "2024-05-28", "close": 121.44, "volume": 336832.0}, {"date": "2024-05-29", "close": 120.88, "volume": 332634.0}, {"date": "2024-05-30", "close": 123.06, "volume": 349616.0}, {"date": "2024-05-31", "close": 124.17, "volume": 720355.0}, {"date": "2024-06-03", "close": 120.29, "volume": 696481.0}, {"date": "2024-06-04", "close": 118.55, "volume": 629038.0}, {"date": "2024-06-05", "close": 120.43, "volume": 404250.0}, {"date": "2024-06-06", "close": 119.55, "volume": 380865.0}, {"date": "2024-06-07", "close": 118.61, "volume": 236427.0}, {"date": "2024-06-10", "close": 119.59, "volume": 278053.0}, {"date": "2024-06-11", "close": 117.75, "volume": 357957.0}, {"date": "2024-06-12", "close": 119.73, "volume": 480867.0}, {"date": "2024-06-13", "close": 119.76, "volume": 326297.0}, {"date": "2024-06-14", "close": 116.11, "volume": 436525.0}, {"date": "2024-06-17", "close": 118.7, "volume": 984694.0}, {"date": "2024-06-18", "close": 118.59, "volume": 531226.0}, {"date": "2024-06-20", "close": 118.42, "volume": 606439.0}, {"date": "2024-06-21", "close": 117.8, "volume": 1085721.0}, {"date": "2024-06-24", "close": 118.91, "volume": 678516.0}, {"date": "2024-06-25", "close": 119.34, "volume": 653737.0}, {"date": "2024-06-26", "close": 119.3, "volume": 494214.0}, {"date": "2024-06-27", "close": 120.05, "volume": 568162.0}, {"date": "2024-06-28", "close": 119.73, "volume": 670621.0}, {"date": "2024-07-01", "close": 121.05, "volume": 517904.0}, {"date": "2024-07-02", "close": 120.79, "volume": 261891.0}, {"date": "2024-07-03", "close": 121.58, "volume": 271005.0}, {"date": "2024-07-05", "close": 120.1, "volume": 387635.0}, {"date": "2024-07-08", "close": 120.37, "volume": 302183.0}, {"date": "2024-07-09", "close": 118.62, "volume": 242010.0}, {"date": "2024-07-10", "close": 119.44, "volume": 198997.0}, {"date": "2024-07-11", "close": 121.48, "volume": 327351.0}, {"date": "2024-07-12", "close": 121.08, "volume": 337788.0}, {"date": "2024-07-15", "close": 123.79, "volume": 454499.0}, {"date": "2024-07-16", "close": 129.59, "volume": 1078115.0}, {"date": "2024-07-17", "close": 124.08, "volume": 727231.0}, {"date": "2024-07-18", "close": 122.3, "volume": 491471.0}, {"date": "2024-07-19", "close": 122.94, "volume": 882518.0}, {"date": "2024-07-22", "close": 125.11, "volume": 436824.0}, {"date": "2024-07-23", "close": 125.48, "volume": 397720.0}, {"date": "2024-07-24", "close": 120.51, "volume": 477455.0}, {"date": "2024-07-25", "close": 117.96, "volume": 1036369.0}, {"date": "2024-07-26", "close": 119.44, "volume": 309365.0}, {"date": "2024-07-29", "close": 120.59, "volume": 404630.0}, {"date": "2024-07-30", "close": 120.55, "volume": 286412.0}, {"date": "2024-07-31", "close": 122.88, "volume": 859692.0}, {"date": "2024-08-01", "close": 113.7, "volume": 1389712.0}, {"date": "2024-08-02", "close": 109.98, "volume": 744760.0}, {"date": "2024-08-05", "close": 107.57, "volume": 857311.0}, {"date": "2024-08-06", "close": 110.76, "volume": 647133.0}, {"date": "2024-08-07", "close": 111.42, "volume": 574263.0}, {"date": "2024-08-08", "close": 115.3, "volume": 499877.0}, {"date": "2024-08-09", "close": 116.67, "volume": 598002.0}, {"date": "2024-08-12", "close": 116.51, "volume": 481209.0}, {"date": "2024-08-13", "close": 116.85, "volume": 420296.0}, {"date": "2024-08-14", "close": 116.24, "volume": 246174.0}, {"date": "2024-08-15", "close": 118.3, "volume": 466979.0}, {"date": "2024-08-16", "close": 119.48, "volume": 401901.0}, {"date": "2024-08-19", "close": 118.87, "volume": 327554.0}, {"date": "2024-08-20", "close": 116.11, "volume": 433364.0}, {"date": "2024-08-21", "close": 115.81, "volume": 496187.0}, {"date": "2024-08-22", "close": 116.63, "volume": 347307.0}, {"date": "2024-08-23", "close": 119.03, "volume": 259248.0}, {"date": "2024-08-26", "close": 117.27, "volume": 373244.0}, {"date": "2024-08-27", "close": 118.12, "volume": 314994.0}, {"date": "2024-08-28", "close": 117.81, "volume": 251686.0}, {"date": "2024-08-29", "close": 118.74, "volume": 322393.0}, {"date": "2024-08-30", "close": 119.92, "volume": 336186.0}, {"date": "2024-09-03", "close": 115.45, "volume": 575971.0}, {"date": "2024-09-04", "close": 115.2, "volume": 453206.0}, {"date": "2024-09-05", "close": 117.48, "volume": 626822.0}, {"date": "2024-09-06", "close": 114.52, "volume": 444605.0}, {"date": "2024-09-09", "close": 114.55, "volume": 352508.0}, {"date": "2024-09-10", "close": 114.28, "volume": 413064.0}, {"date": "2024-09-11", "close": 114.63, "volume": 509007.0}, {"date": "2024-09-12", "close": 116.38, "volume": 259959.0}, {"date": "2024-09-13", "close": 119.03, "volume": 317531.0}, {"date": "2024-09-16", "close": 120.32, "volume": 330403.0}, {"date": "2024-09-17", "close": 122.88, "volume": 363307.0}, {"date": "2024-09-18", "close": 123.06, "volume": 640133.0}, {"date": "2024-09-19", "close": 127.02, "volume": 504322.0}, {"date": "2024-09-20", "close": 124.5, "volume": 1359289.0}, {"date": "2024-09-23", "close": 124.58, "volume": 543784.0}, {"date": "2024-09-24", "close": 124.81, "volume": 338925.0}, {"date": "2024-09-25", "close": 123.4, "volume": 315293.0}, {"date": "2024-09-26", "close": 122.83, "volume": 398276.0}, {"date": "2024-09-27", "close": 125.33, "volume": 419585.0}, {"date": "2024-09-30", "close": 122.43, "volume": 614459.0}, {"date": "2024-10-01", "close": 122.41, "volume": 389110.0}, {"date": "2024-10-02", "close": 122.67, "volume": 226425.0}, {"date": "2024-10-03", "close": 121.01, "volume": 401050.0}, {"date": "2024-10-04", "close": 123.23, "volume": 291169.0}, {"date": "2024-10-07", "close": 122.83, "volume": 316086.0}, {"date": "2024-10-08", "close": 120.37, "volume": 350833.0}, {"date": "2024-10-09", "close": 121.54, "volume": 197534.0}, {"date": "2024-10-10", "close": 121.21, "volume": 279348.0}, {"date": "2024-10-11", "close": 125.02, "volume": 378410.0}, {"date": "2024-10-14", "close": 123.75, "volume": 223017.0}, {"date": "2024-10-15", "close": 121.3, "volume": 536465.0}, {"date": "2024-10-16", "close": 123.88, "volume": 517380.0}, {"date": "2024-10-17", "close": 124.08, "volume": 221382.0}, {"date": "2024-10-18", "close": 122.24, "volume": 291598.0}, {"date": "2024-10-21", "close": 122.01, "volume": 219517.0}, {"date": "2024-10-22", "close": 121.78, "volume": 242216.0}, {"date": "2024-10-23", "close": 121.83, "volume": 259794.0}, {"date": "2024-10-24", "close": 123.74, "volume": 416434.0}, {"date": "2024-10-25", "close": 125.5, "volume": 493886.0}, {"date": "2024-10-28", "close": 124.78, "volume": 567937.0}, {"date": "2024-10-29", "close": 123.05, "volume": 904902.0}, {"date": "2024-10-30", "close": 115.59, "volume": 1344375.0}, {"date": "2024-10-31", "close": 114.76, "volume": 587404.0}, {"date": "2024-11-01", "close": 114.28, "volume": 630737.0}, {"date": "2024-11-04", "close": 115.33, "volume": 471064.0}, {"date": "2024-11-05", "close": 117.04, "volume": 310942.0}, {"date": "2024-11-06", "close": 126.98, "volume": 768064.0}, {"date": "2024-11-07", "close": 125.78, "volume": 364763.0}, {"date": "2024-11-08", "close": 127.29, "volume": 295920.0}, {"date": "2024-11-11", "close": 130.55, "volume": 512776.0}, {"date": "2024-11-12", "close": 130.18, "volume": 499748.0}, {"date": "2024-11-13", "close": 128.48, "volume": 381926.0}, {"date": "2024-11-14", "close": 129.95, "volume": 333102.0}, {"date": "2024-11-15", "close": 128.04, "volume": 325575.0}, {"date": "2024-11-18", "close": 127.62, "volume": 284904.0}, {"date": "2024-11-19", "close": 128.3, "volume": 313034.0}, {"date": "2024-11-20", "close": 129.3, "volume": 410961.0}, {"date": "2024-11-21", "close": 128.81, "volume": 457565.0}, {"date": "2024-11-22", "close": 128.3, "volume": 596358.0}, {"date": "2024-11-25", "close": 130.48, "volume": 566613.0}, {"date": "2024-11-26", "close": 129.79, "volume": 335788.0}, {"date": "2024-11-27", "close": 126.36, "volume": 422530.0}, {"date": "2024-11-29", "close": 126.51, "volume": 273235.0}, {"date": "2024-12-02", "close": 124.89, "volume": 570447.0}, {"date": "2024-12-03", "close": 123.38, "volume": 558401.0}, {"date": "2024-12-04", "close": 121.02, "volume": 533281.0}, {"date": "2024-12-05", "close": 120.12, "volume": 368060.0}, {"date": "2024-12-06", "close": 119.01, "volume": 384210.0}, {"date": "2024-12-09", "close": 117.82, "volume": 482767.0}, {"date": "2024-12-10", "close": 118.05, "volume": 430017.0}, {"date": "2024-12-11", "close": 117.88, "volume": 353749.0}, {"date": "2024-12-12", "close": 117.91, "volume": 392481.0}, {"date": "2024-12-13", "close": 117.45, "volume": 456912.0}, {"date": "2024-12-16", "close": 113.73, "volume": 557906.0}, {"date": "2024-12-17", "close": 110.78, "volume": 1274085.0}, {"date": "2024-12-18", "close": 105.63, "volume": 954454.0}, {"date": "2024-12-19", "close": 106.37, "volume": 871371.0}, {"date": "2024-12-20", "close": 104.14, "volume": 2218185.0}, {"date": "2024-12-23", "close": 105.71, "volume": 738936.0}, {"date": "2024-12-24", "close": 106.41, "volume": 201097.0}, {"date": "2024-12-26", "close": 106.49, "volume": 436443.0}, {"date": "2024-12-27", "close": 105.98, "volume": 383022.0}, {"date": "2024-12-30", "close": 105.74, "volume": 356446.0}, {"date": "2024-12-31", "close": 105.8, "volume": 532295.0}, {"date": "2025-01-02", "close": 104.97, "volume": 707288.0}, {"date": "2025-01-03", "close": 106.19, "volume": 777424.0}, {"date": "2025-01-06", "close": 106.99, "volume": 496817.0}, {"date": "2025-01-07", "close": 104.05, "volume": 1037664.0}, {"date": "2025-01-08", "close": 105.04, "volume": 410643.0}, {"date": "2025-01-10", "close": 103.9, "volume": 719585.0}, {"date": "2025-01-13", "close": 104.7, "volume": 918030.0}, {"date": "2025-01-14", "close": 105.99, "volume": 552926.0}, {"date": "2025-01-15", "close": 108.87, "volume": 512228.0}, {"date": "2025-01-16", "close": 111.49, "volume": 572217.0}, {"date": "2025-01-17", "close": 111.94, "volume": 804452.0}, {"date": "2025-01-21", "close": 112.81, "volume": 605552.0}, {"date": "2025-01-22", "close": 110.51, "volume": 448922.0}, {"date": "2025-01-23", "close": 109.5, "volume": 606437.0}, {"date": "2025-01-24", "close": 109.09, "volume": 508156.0}, {"date": "2025-01-27", "close": 106.65, "volume": 953147.0}, {"date": "2025-01-28", "close": 106.2, "volume": 794732.0}, {"date": "2025-01-29", "close": 106.56, "volume": 984013.0}, {"date": "2025-01-30", "close": 112.12, "volume": 1917020.0}, {"date": "2025-01-31", "close": 109.15, "volume": 1190921.0}, {"date": "2025-02-03", "close": 107.14, "volume": 682131.0}, {"date": "2025-02-04", "close": 106.92, "volume": 633547.0}, {"date": "2025-02-05", "close": 108.7, "volume": 530979.0}, {"date": "2025-02-06", "close": 107.15, "volume": 628079.0}, {"date": "2025-02-07", "close": 106.32, "volume": 520856.0}, {"date": "2025-02-10", "close": 107.66, "volume": 534230.0}, {"date": "2025-02-11", "close": 107.65, "volume": 511955.0}, {"date": "2025-02-12", "close": 106.08, "volume": 427133.0}, {"date": "2025-02-13", "close": 107.58, "volume": 375292.0}, {"date": "2025-02-14", "close": 108.41, "volume": 455094.0}, {"date": "2025-02-18", "close": 109.93, "volume": 745228.0}, {"date": "2025-02-19", "close": 108.04, "volume": 567486.0}, {"date": "2025-02-20", "close": 106.15, "volume": 462180.0}, {"date": "2025-02-21", "close": 102.84, "volume": 647073.0}, {"date": "2025-02-24", "close": 100.9, "volume": 707259.0}, {"date": "2025-02-25", "close": 100.84, "volume": 642022.0}, {"date": "2025-02-26", "close": 102.11, "volume": 546658.0}, {"date": "2025-02-27", "close": 102.33, "volume": 498621.0}, {"date": "2025-02-28", "close": 104.22, "volume": 812611.0}, {"date": "2025-03-03", "close": 100.25, "volume": 488740.0}, {"date": "2025-03-04", "close": 98.88, "volume": 891547.0}, {"date": "2025-03-05", "close": 99.75, "volume": 560699.0}, {"date": "2025-03-06", "close": 97.99, "volume": 507255.0}, {"date": "2025-03-07", "close": 97.13, "volume": 610972.0}, {"date": "2025-03-10", "close": 95.1, "volume": 812089.0}, {"date": "2025-03-11", "close": 96.37, "volume": 568252.0}, {"date": "2025-03-12", "close": 96.64, "volume": 581238.0}, {"date": "2025-03-13", "close": 96.17, "volume": 557491.0}, {"date": "2025-03-14", "close": 99.03, "volume": 500040.0}, {"date": "2025-03-17", "close": 100.13, "volume": 546265.0}, {"date": "2025-03-18", "close": 98.89, "volume": 401408.0}, {"date": "2025-03-19", "close": 100.51, "volume": 361398.0}, {"date": "2025-03-20", "close": 100.14, "volume": 318138.0}, {"date": "2025-03-21", "close": 101.33, "volume": 1176213.0}, {"date": "2025-03-24", "close": 104.28, "volume": 773280.0}, {"date": "2025-03-25", "close": 104.4, "volume": 631770.0}, {"date": "2025-03-26", "close": 103.43, "volume": 545933.0}, {"date": "2025-03-27", "close": 102.89, "volume": 383134.0}, {"date": "2025-03-28", "close": 100.61, "volume": 481992.0}, {"date": "2025-03-31", "close": 101.01, "volume": 552239.0}, {"date": "2025-04-01", "close": 101.61, "volume": 410798.0}, {"date": "2025-04-02", "close": 103.15, "volume": 636282.0}, {"date": "2025-04-03", "close": 92.9, "volume": 599420.0}, {"date": "2025-04-04", "close": 89.17, "volume": 1175353.0}, {"date": "2025-04-07", "close": 88.58, "volume": 868743.0}, {"date": "2025-04-08", "close": 87.32, "volume": 654120.0}, {"date": "2025-04-09", "close": 95.98, "volume": 809194.0}, {"date": "2025-04-10", "close": 93.22, "volume": 616014.0}, {"date": "2025-04-11", "close": 96.61, "volume": 697374.0}, {"date": "2025-04-14", "close": 96.05, "volume": 429431.0}, {"date": "2025-04-15", "close": 95.57, "volume": 260951.0}, {"date": "2025-04-16", "close": 94.2, "volume": 454000.0}, {"date": "2025-04-17", "close": 95.33, "volume": 757484.0}, {"date": "2025-04-21", "close": 92.87, "volume": 322344.0}, {"date": "2025-04-22", "close": 94.77, "volume": 415495.0}, {"date": "2025-04-23", "close": 95.83, "volume": 411436.0}, {"date": "2025-04-24", "close": 98.2, "volume": 331225.0}, {"date": "2025-04-25", "close": 96.78, "volume": 284365.0}, {"date": "2025-04-28", "close": 95.78, "volume": 346541.0}, {"date": "2025-04-29", "close": 95.97, "volume": 454998.0}, {"date": "2025-04-30", "close": 96.37, "volume": 656139.0}, {"date": "2025-05-01", "close": 99.58, "volume": 1339890.0}, {"date": "2025-05-02", "close": 104.48, "volume": 1107886.0}, {"date": "2025-05-05", "close": 104.53, "volume": 499608.0}, {"date": "2025-05-06", "close": 102.21, "volume": 463422.0}, {"date": "2025-05-07", "close": 102.2, "volume": 427936.0}, {"date": "2025-05-08", "close": 103.89, "volume": 350024.0}, {"date": "2025-05-09", "close": 103.85, "volume": 316967.0}, {"date": "2025-05-12", "close": 108.81, "volume": 518324.0}, {"date": "2025-05-13", "close": 108.53, "volume": 388873.0}, {"date": "2025-05-14", "close": 108.9, "volume": 681480.0}, {"date": "2025-05-15", "close": 109.16, "volume": 511816.0}, {"date": "2025-05-16", "close": 110.25, "volume": 508298.0}, {"date": "2025-05-19", "close": 110.12, "volume": 457356.0}, {"date": "2025-05-20", "close": 110.14, "volume": 512345.0}, {"date": "2025-05-21", "close": 107.91, "volume": 628776.0}, {"date": "2025-05-22", "close": 107.19, "volume": 405921.0}, {"date": "2025-05-23", "close": 107.39, "volume": 488168.0}, {"date": "2025-05-27", "close": 110.89, "volume": 665101.0}, {"date": "2025-05-28", "close": 110.74, "volume": 873265.0}, {"date": "2025-05-29", "close": 111.6, "volume": 644721.0}, {"date": "2025-05-30", "close": 110.64, "volume": 576326.0}, {"date": "2025-06-02", "close": 111.83, "volume": 724476.0}, {"date": "2025-06-03", "close": 113.34, "volume": 632591.0}, {"date": "2025-06-04", "close": 111.43, "volume": 457659.0}, {"date": "2025-06-05", "close": 110.77, "volume": 356436.0}, {"date": "2025-06-06", "close": 112.18, "volume": 339407.0}, {"date": "2025-06-09", "close": 112.33, "volume": 324679.0}, {"date": "2025-06-10", "close": 112.58, "volume": 363948.0}, {"date": "2025-06-11", "close": 112.75, "volume": 322594.0}, {"date": "2025-06-12", "close": 112.58, "volume": 349606.0}, {"date": "2025-06-13", "close": 110.83, "volume": 417950.0}, {"date": "2025-06-16", "close": 113.12, "volume": 445275.0}, {"date": "2025-06-17", "close": 113.21, "volume": 546726.0}, {"date": "2025-06-18", "close": 112.87, "volume": 453895.0}, {"date": "2025-06-20", "close": 112.19, "volume": 728233.0}, {"date": "2025-06-23", "close": 114.07, "volume": 506801.0}, {"date": "2025-06-24", "close": 113.51, "volume": 535417.0}, {"date": "2025-06-25", "close": 112.31, "volume": 544232.0}, {"date": "2025-06-26", "close": 114.71, "volume": 583617.0}, {"date": "2025-06-27", "close": 114.99, "volume": 1127267.0}, {"date": "2025-06-30", "close": 113.41, "volume": 751235.0}, {"date": "2025-07-01", "close": 115.1, "volume": 533534.0}, {"date": "2025-07-02", "close": 117.39, "volume": 612667.0}, {"date": "2025-07-03", "close": 116.9, "volume": 527752.0}, {"date": "2025-07-07", "close": 115.77, "volume": 490329.0}, {"date": "2025-07-08", "close": 117.08, "volume": 364317.0}, {"date": "2025-07-09", "close": 116.57, "volume": 361919.0}, {"date": "2025-07-10", "close": 117.05, "volume": 475021.0}, {"date": "2025-07-11", "close": 116.97, "volume": 400072.0}, {"date": "2025-07-14", "close": 117.18, "volume": 325449.0}, {"date": "2025-07-15", "close": 115.15, "volume": 250593.0}, {"date": "2025-07-16", "close": 113.58, "volume": 514041.0}, {"date": "2025-07-17", "close": 115.76, "volume": 587339.0}, {"date": "2025-07-18", "close": 115.84, "volume": 759674.0}, {"date": "2025-07-21", "close": 115.83, "volume": 536229.0}, {"date": "2025-07-22", "close": 114.99, "volume": 327219.0}, {"date": "2025-07-23", "close": 117.02, "volume": 322186.0}, {"date": "2025-07-24", "close": 115.99, "volume": 355312.0}, {"date": "2025-07-25", "close": 118.48, "volume": 360377.0}, {"date": "2025-07-28", "close": 120.83, "volume": 549898.0}, {"date": "2025-07-29", "close": 119.87, "volume": 580205.0}, {"date": "2025-07-30", "close": 120.0, "volume": 735071.0}, {"date": "2025-07-31", "close": 95.31, "volume": 3968448.0}, {"date": "2025-08-01", "close": 95.5, "volume": 1660498.0}, {"date": "2025-08-04", "close": 98.93, "volume": 1355156.0}, {"date": "2025-08-05", "close": 102.16, "volume": 924567.0}, {"date": "2025-08-06", "close": 100.82, "volume": 863189.0}, {"date": "2025-08-07", "close": 100.29, "volume": 683816.0}, {"date": "2025-08-08", "close": 99.62, "volume": 676505.0}, {"date": "2025-08-11", "close": 97.35, "volume": 1002696.0}, {"date": "2025-08-12", "close": 99.14, "volume": 801954.0}, {"date": "2025-08-13", "close": 99.5, "volume": 746605.0}, {"date": "2025-08-14", "close": 97.92, "volume": 462773.0}, {"date": "2025-08-15", "close": 96.5, "volume": 423569.0}, {"date": "2025-08-18", "close": 96.5, "volume": 471711.0}, {"date": "2025-08-19", "close": 98.5, "volume": 799754.0}, {"date": "2025-08-20", "close": 97.58, "volume": 395954.0}, {"date": "2025-08-21", "close": 97.47, "volume": 480243.0}, {"date": "2025-08-22", "close": 100.47, "volume": 534248.0}, {"date": "2025-08-25", "close": 97.92, "volume": 369309.0}, {"date": "2025-08-26", "close": 98.27, "volume": 520983.0}, {"date": "2025-08-27", "close": 98.27, "volume": 473631.0}, {"date": "2025-08-28", "close": 97.44, "volume": 969328.0}, {"date": "2025-08-29", "close": 97.2, "volume": 761437.0}, {"date": "2025-09-02", "close": 95.01, "volume": 678007.0}, {"date": "2025-09-03", "close": 88.69, "volume": 2104017.0}, {"date": "2025-09-04", "close": 90.2, "volume": 1927955.0}, {"date": "2025-09-05", "close": 89.08, "volume": 1380795.0}, {"date": "2025-09-08", "close": 89.3, "volume": 2324787.0}, {"date": "2025-09-09", "close": 87.87, "volume": 1028958.0}, {"date": "2025-09-10", "close": 86.99, "volume": 947278.0}, {"date": "2025-09-11", "close": 88.0, "volume": 1184618.0}, {"date": "2025-09-12", "close": 86.07, "volume": 858640.0}, {"date": "2025-09-15", "close": 84.46, "volume": 969372.0}, {"date": "2025-09-16", "close": 84.58, "volume": 1064487.0}, {"date": "2025-09-17", "close": 82.64, "volume": 1059096.0}, {"date": "2025-09-18", "close": 84.04, "volume": 1610810.0}, {"date": "2025-09-19", "close": 84.05, "volume": 1640254.0}, {"date": "2025-09-22", "close": 85.88, "volume": 982909.0}, {"date": "2025-09-23", "close": 86.39, "volume": 1350054.0}, {"date": "2025-09-24", "close": 83.43, "volume": 1777783.0}, {"date": "2025-09-25", "close": 84.12, "volume": 1013529.0}, {"date": "2025-09-26", "close": 84.73, "volume": 729613.0}, {"date": "2025-09-29", "close": 84.47, "volume": 621635.0}, {"date": "2025-09-30", "close": 83.45, "volume": 647801.0}, {"date": "2025-10-01", "close": 84.1, "volume": 884905.0}, {"date": "2025-10-02", "close": 83.71, "volume": 641263.0}, {"date": "2025-10-03", "close": 82.97, "volume": 1050488.0}, {"date": "2025-10-06", "close": 83.42, "volume": 844221.0}, {"date": "2025-10-07", "close": 81.54, "volume": 988144.0}, {"date": "2025-10-08", "close": 82.23, "volume": 889444.0}, {"date": "2025-10-09", "close": 81.72, "volume": 589163.0}, {"date": "2025-10-10", "close": 79.95, "volume": 753933.0}, {"date": "2025-10-13", "close": 81.5, "volume": 674315.0}, {"date": "2025-10-14", "close": 82.21, "volume": 792630.0}, {"date": "2025-10-15", "close": 84.32, "volume": 1006709.0}, {"date": "2025-10-16", "close": 84.75, "volume": 1127450.0}, {"date": "2025-10-17", "close": 85.56, "volume": 2197935.0}, {"date": "2025-10-20", "close": 86.45, "volume": 547098.0}, {"date": "2025-10-21", "close": 86.8, "volume": 988559.0}, {"date": "2025-10-22", "close": 85.57, "volume": 606851.0}, {"date": "2025-10-23", "close": 85.86, "volume": 639390.0}, {"date": "2025-10-24", "close": 86.87, "volume": 776794.0}, {"date": "2025-10-27", "close": 88.71, "volume": 805812.0}, {"date": "2025-10-28", "close": 88.64, "volume": 1652575.0}, {"date": "2025-10-29", "close": 100.99, "volume": 2527894.0}, {"date": "2025-10-30", "close": 104.33, "volume": 1617537.0}, {"date": "2025-10-31", "close": 103.48, "volume": 2193529.0}, {"date": "2025-11-03", "close": 104.35, "volume": 842605.0}, {"date": "2025-11-04", "close": 104.45, "volume": 724935.0}, {"date": "2025-11-05", "close": 106.25, "volume": 795673.0}, {"date": "2025-11-06", "close": 106.27, "volume": 872395.0}, {"date": "2025-11-07", "close": 107.65, "volume": 721110.0}, {"date": "2025-11-10", "close": 107.96, "volume": 653520.0}, {"date": "2025-11-11", "close": 110.67, "volume": 965825.0}, {"date": "2025-11-12", "close": 110.53, "volume": 755779.0}, {"date": "2025-11-13", "close": 107.52, "volume": 1022393.0}, {"date": "2025-11-14", "close": 108.64, "volume": 717829.0}, {"date": "2025-11-17", "close": 107.31, "volume": 610018.0}, {"date": "2025-11-18", "close": 107.49, "volume": 553374.0}, {"date": "2025-11-19", "close": 107.93, "volume": 506166.0}, {"date": "2025-11-20", "close": 105.84, "volume": 890454.0}, {"date": "2025-11-21", "close": 107.66, "volume": 688178.0}, {"date": "2025-11-24", "close": 108.04, "volume": 818447.0}, {"date": "2025-11-25", "close": 112.08, "volume": 812439.0}, {"date": "2025-11-26", "close": 113.09, "volume": 628089.0}, {"date": "2025-11-28", "close": 113.52, "volume": 300520.0}, {"date": "2025-12-01", "close": 113.72, "volume": 561992.0}, {"date": "2025-12-02", "close": 113.44, "volume": 703439.0}, {"date": "2025-12-03", "close": 112.96, "volume": 954015.0}, {"date": "2025-12-04", "close": 111.63, "volume": 753762.0}, {"date": "2025-12-05", "close": 112.92, "volume": 694662.0}, {"date": "2025-12-08", "close": 112.08, "volume": 822282.0}, {"date": "2025-12-09", "close": 111.83, "volume": 494682.0}, {"date": "2025-12-10", "close": 112.49, "volume": 769868.0}, {"date": "2025-12-11", "close": 112.09, "volume": 621688.0}, {"date": "2025-12-12", "close": 111.01, "volume": 676842.0}, {"date": "2025-12-15", "close": 110.42, "volume": 773151.0}, {"date": "2025-12-16", "close": 109.05, "volume": 730792.0}, {"date": "2025-12-17", "close": 109.79, "volume": 646210.0}, {"date": "2025-12-18", "close": 111.72, "volume": 669208.0}, {"date": "2025-12-19", "close": 110.94, "volume": 1552669.0}, {"date": "2025-12-22", "close": 111.52, "volume": 551091.0}, {"date": "2025-12-23", "close": 111.38, "volume": 533019.0}, {"date": "2025-12-24", "close": 110.84, "volume": 146335.0}, {"date": "2025-12-26", "close": 110.89, "volume": 303225.0}, {"date": "2025-12-29", "close": 111.04, "volume": 362071.0}, {"date": "2025-12-30", "close": 110.98, "volume": 390429.0}, {"date": "2025-12-31", "close": 110.18, "volume": 481278.0}, {"date": "2026-01-02", "close": 111.9, "volume": 343806.0}, {"date": "2026-01-05", "close": 117.15, "volume": 1399186.0}, {"date": "2026-01-06", "close": 118.42, "volume": 828257.0}, {"date": "2026-01-07", "close": 123.26, "volume": 1315430.0}, {"date": "2026-01-08", "close": 125.99, "volume": 965670.0}, {"date": "2026-01-09", "close": 125.47, "volume": 836522.0}, {"date": "2026-01-12", "close": 125.45, "volume": 602696.0}, {"date": "2026-01-13", "close": 123.84, "volume": 642749.0}, {"date": "2026-01-14", "close": 124.32, "volume": 986943.0}, {"date": "2026-01-15", "close": 126.31, "volume": 840982.0}, {"date": "2026-01-16", "close": 125.88, "volume": 2057579.0}, {"date": "2026-01-20", "close": 126.9, "volume": 530270.0}, {"date": "2026-01-21", "close": 129.52, "volume": 862167.0}, {"date": "2026-01-22", "close": 130.71, "volume": 523833.0}, {"date": "2026-01-23", "close": 128.7, "volume": 458789.0}, {"date": "2026-01-26", "close": 128.57, "volume": 882781.0}, {"date": "2026-01-27", "close": 128.49, "volume": 536870.0}, {"date": "2026-01-28", "close": 128.13, "volume": 1122650.0}, {"date": "2026-01-29", "close": 122.17, "volume": 2050237.0}, {"date": "2026-01-30", "close": 117.66, "volume": 1477096.0}, {"date": "2026-02-02", "close": 119.42, "volume": 894699.0}, {"date": "2026-02-03", "close": 120.68, "volume": 770631.0}, {"date": "2026-02-04", "close": 121.51, "volume": 843742.0}, {"date": "2026-02-05", "close": 118.75, "volume": 791026.0}, {"date": "2026-02-06", "close": 122.38, "volume": 647382.0}, {"date": "2026-02-09", "close": 120.46, "volume": 728180.0}, {"date": "2026-02-10", "close": 120.24, "volume": 451939.0}, {"date": "2026-02-11", "close": 122.28, "volume": 479984.0}, {"date": "2026-02-12", "close": 121.38, "volume": 674703.0}, {"date": "2026-02-13", "close": 124.93, "volume": 832068.0}, {"date": "2026-02-17", "close": 126.68, "volume": 617176.0}, {"date": "2026-02-18", "close": 127.8, "volume": 575044.0}, {"date": "2026-02-19", "close": 128.33, "volume": 346012.0}, {"date": "2026-02-20", "close": 130.94, "volume": 508708.0}, {"date": "2026-02-23", "close": 128.46, "volume": 467484.0}, {"date": "2026-02-24", "close": 130.3, "volume": 398872.0}, {"date": "2026-02-25", "close": 130.12, "volume": 422224.0}, {"date": "2026-02-26", "close": 129.66, "volume": 434172.0}, {"date": "2026-02-27", "close": 129.8, "volume": 426831.0}, {"date": "2026-03-02", "close": 132.97, "volume": 585062.0}, {"date": "2026-03-03", "close": 133.83, "volume": 711945.0}, {"date": "2026-03-04", "close": 133.52, "volume": 447635.0}, {"date": "2026-03-05", "close": 130.28, "volume": 456070.0}, {"date": "2026-03-06", "close": 127.6, "volume": 566189.0}, {"date": "2026-03-09", "close": 125.81, "volume": 1214817.0}, {"date": "2026-03-10", "close": 126.56, "volume": 545436.0}, {"date": "2026-03-11", "close": 126.32, "volume": 661613.0}, {"date": "2026-03-12", "close": 124.21, "volume": 2246175.0}, {"date": "2026-03-13", "close": 124.95, "volume": 656124.0}, {"date": "2026-03-16", "close": 124.31, "volume": 684223.0}, {"date": "2026-03-17", "close": 128.01, "volume": 765660.0}, {"date": "2026-03-18", "close": 125.89, "volume": 1011180.0}, {"date": "2026-03-19", "close": 130.14, "volume": 929252.0}, {"date": "2026-03-20", "close": 130.52, "volume": 1116879.0}, {"date": "2026-03-23", "close": 130.76, "volume": 836351.0}, {"date": "2026-03-24", "close": 136.35, "volume": 998844.0}, {"date": "2026-03-25", "close": 135.88, "volume": 779364.0}, {"date": "2026-03-26", "close": 136.15, "volume": 614230.0}, {"date": "2026-03-27", "close": 134.12, "volume": 597277.0}, {"date": "2026-03-30", "close": 134.18, "volume": 488190.0}, {"date": "2026-03-31", "close": 132.88, "volume": 917565.0}, {"date": "2026-04-01", "close": 134.82, "volume": 714419.0}, {"date": "2026-04-02", "close": 135.92, "volume": 407014.0}, {"date": "2026-04-06", "close": 137.29, "volume": 500211.0}, {"date": "2026-04-07", "close": 140.51, "volume": 734173.0}, {"date": "2026-04-08", "close": 140.69, "volume": 1146365.0}, {"date": "2026-04-09", "close": 141.59, "volume": 679876.0}, {"date": "2026-04-10", "close": 140.38, "volume": 454819.0}, {"date": "2026-04-13", "close": 141.9, "volume": 451135.0}, {"date": "2026-04-14", "close": 142.63, "volume": 534783.0}, {"date": "2026-04-15", "close": 142.49, "volume": 859036.0}, {"date": "2026-04-16", "close": 143.48, "volume": 531976.0}, {"date": "2026-04-17", "close": 142.09, "volume": 1292013.0}, {"date": "2026-04-20", "close": 142.86, "volume": 576214.0}, {"date": "2026-04-21", "close": 143.71, "volume": 489639.0}, {"date": "2026-04-22", "close": 148.28, "volume": 771352.0}, {"date": "2026-04-23", "close": 150.85, "volume": 575595.0}, {"date": "2026-04-24", "close": 150.6, "volume": 799292.0}, {"date": "2026-04-27", "close": 152.38, "volume": 561860.0}, {"date": "2026-04-28", "close": 150.94, "volume": 687984.0}, {"date": "2026-04-29", "close": 152.59, "volume": 1088614.0}, {"date": "2026-04-30", "close": 150.54, "volume": 1051234.0}, {"date": "2026-05-01", "close": 147.22, "volume": 834617.0}, {"date": "2026-05-04", "close": 144.48, "volume": 664376.0}, {"date": "2026-05-05", "close": 143.37, "volume": 500123.0}, {"date": "2026-05-06", "close": 142.55, "volume": 626317.0}, {"date": "2026-05-07", "close": 142.22, "volume": 774462.0}, {"date": "2026-05-08", "close": 142.24, "volume": 459890.0}, {"date": "2026-05-11", "close": 146.09, "volume": 853564.0}, {"date": "2026-05-12", "close": 143.07, "volume": 499647.0}, {"date": "2026-05-13", "close": 146.7, "volume": 768732.0}, {"date": "2026-05-14", "close": 147.37, "volume": 692517.0}, {"date": "2026-05-15", "close": 145.7, "volume": 543639.0}, {"date": "2026-05-18", "close": 146.65, "volume": 493234.0}, {"date": "2026-05-19", "close": 146.62, "volume": 621503.0}, {"date": "2026-05-20", "close": 148.69, "volume": 668247.0}, {"date": "2026-05-21", "close": 145.62, "volume": 642649.0}, {"date": "2026-05-22", "close": 143.34, "volume": 442943.0}, {"date": "2026-05-26", "close": 144.35, "volume": 457428.0}, {"date": "2026-05-27", "close": 143.33, "volume": 564387.0}, {"date": "2026-05-28", "close": 140.46, "volume": 606221.0}, {"date": "2026-05-29", "close": 140.59, "volume": 442622.0}, {"date": "2026-06-01", "close": 142.23, "volume": 447910.0}, {"date": "2026-06-02", "close": 143.38, "volume": 472218.0}, {"date": "2026-06-03", "close": 144.8, "volume": 473034.0}, {"date": "2026-06-04", "close": 142.73, "volume": 538297.0}, {"date": "2026-06-05", "close": 141.05, "volume": 399219.0}, {"date": "2026-06-08", "close": 141.63, "volume": 346461.0}, {"date": "2026-06-09", "close": 143.06, "volume": 679088.0}, {"date": "2026-06-10", "close": 139.56, "volume": 900328.0}, {"date": "2026-06-11", "close": 140.32, "volume": 1070414.0}, {"date": "2026-06-12", "close": 143.42, "volume": 437104.0}, {"date": "2026-06-15", "close": 142.0, "volume": 456010.0}, {"date": "2026-06-16", "close": 141.55, "volume": 435491.0}, {"date": "2026-06-17", "close": 140.22, "volume": 474137.0}, {"date": "2026-06-18", "close": 140.64, "volume": 1079570.0}, {"date": "2026-06-22", "close": 141.32, "volume": 622143.0}, {"date": "2026-06-23", "close": 138.23, "volume": 454442.0}, {"date": "2026-06-24", "close": 137.13, "volume": 559011.0}, {"date": "2026-06-25", "close": 138.55, "volume": 474885.0}, {"date": "2026-06-26", "close": 136.78, "volume": 757383.0}, {"date": "2026-06-29", "close": 137.43, "volume": 558734.0}, {"date": "2026-06-30", "close": 135.97, "volume": 695394.0}, {"date": "2026-07-01", "close": 130.97, "volume": 668718.0}, {"date": "2026-07-02", "close": 129.84, "volume": 748131.0}, {"date": "2026-07-06", "close": 132.97, "volume": 753207.0}, {"date": "2026-07-07", "close": 133.91, "volume": 679908.0}, {"date": "2026-07-08", "close": 141.51, "volume": 944614.0}, {"date": "2026-07-09", "close": 142.63, "volume": 674014.0}, {"date": "2026-07-10", "close": 143.75, "volume": 510773.0}, {"date": "2026-07-13", "close": 142.76, "volume": 402695.0}, {"date": "2026-07-14", "close": 145.04, "volume": 594142.0}, {"date": "2026-07-15", "close": 141.89, "volume": 642575.0}, {"date": "2026-07-16", "close": 143.36, "volume": 558856.0}, {"date": "2026-07-17", "close": 144.16, "volume": 1351151.0}, {"date": "2026-07-20", "close": 144.53, "volume": 461584.0}, {"date": "2026-07-21", "close": 148.7, "volume": 494993.0}, {"date": "2026-07-22", "close": 149.21, "volume": 366016.0}, {"date": "2026-07-23", "close": 149.1, "volume": 415889.0}, {"date": "2026-07-24", "close": 148.65, "volume": 313154.0}, {"date": "2026-07-27", "close": 145.08, "volume": 495334.0}, {"date": "2026-07-28", "close": 145.39, "volume": 837373.0}, {"date": "2026-07-29", "close": 131.07, "volume": 1105573.0}, {"date": "2026-07-30", "close": 132.34, "volume": 636072.0}, {"date": "2026-07-31", "close": 131.14, "volume": 675325.0}, {"date": "2026-08-03", "close": 130.53, "volume": 633010.0}, {"date": "2026-08-04", "close": 132.42, "volume": 478222.0}, {"date": "2026-08-05", "close": 131.1, "volume": 601700.0}, {"date": "2026-08-06", "close": 132.93, "volume": 776765.0}, {"date": "2026-08-07", "close": 131.29, "volume": 704240.0}], "refreshing": true}