{"ticker": "KMT", "overview": {"cik": "55242", "ticker": "KMT", "name": "KENNAMETAL INC", "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "sic": "3541", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001522176-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001200244-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001530038-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006782", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006766", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002037071-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001200244-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001215135-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001215135-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001200244-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001408736-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001714460-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001720243-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001742926-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001720243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001523231-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001742926-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001187330-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001408736-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001714460-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001047461-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001939403-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001700266-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001753234-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001530038-26-000003", "price_sensitive": false}]}, "description": "KENNAMETAL INC trades as KMT on the NYSE and is registered in the United States, classified under Machine Tools, Metal Cutting Types (SIC 3541). Privy Trades holds 1,757 insider filings for the company, from August 2003 to September 2026. Across those, 57 insiders disclosed 29 open-market purchases totalling $5.65M against 267 sales totalling $440.03M. The most recent filing on record is dated 10 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 29, "buy_sum": 5652251.6302000005, "sell_n": 267, "sell_sum": 440028873.71417284, "net": -434376622.0839728, "insiders": 57, "first_date": "2003-08-20", "last_date": "2026-09-10"}, "metrics": {"ticker": "KMT", "has_prices": true, "as_of": "2026-09-10", "last": 29.13, "prev_close": 29.64, "change": -0.5100000000000016, "change_pct": -0.017206477732793574, "session_volume": 1432876.0, "vwap_5": 30.118262215891058, "vwap_20": 30.166121877961217, "vwap_60": 32.628029195499636, "vwap_250": 33.309128881248476, "high_52w": 43.27, "low_52w": 22.11, "avg_volume_20": 1575631.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001782435-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sanjay Chowbey", "who_key": "Chowbey Sanjay", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 203700.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "The corner office is buying \u2014 $204K of KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1782435/000178243526000003/0001782435-26-000003-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "0001522176-26-000005", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Judith L. Bacchus", "who_key": "Bacchus Judith L", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 293115.06799999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President trims $293K of KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1522176/000152217626000005/0001522176-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001200244-26-000006", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Richard J. Harshman", "who_key": "HARSHMAN RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151050.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KMT lands a director's $151K", "source_url": "https://www.sec.gov/Archives/edgar/data/1200244/000120024426000006/0001200244-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001530038-26-000004", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Michelle R. Keating", "who_key": "Keating Michelle R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 610720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President trims $611K of KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1530038/000153003826000004/0001530038-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0002037071-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Clark David Bersaglini", "who_key": "Bersaglini Clark David", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 486714.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037071/000203707126000003/0002037071-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001200244-26-000005", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Richard J. Harshman", "who_key": "HARSHMAN 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": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200244/000120024426000005/0001200244-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001215135-26-000012", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Dawne S. Hickton", "who_key": "HICKTON DAWNE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215135/000121513526000012/0001215135-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001408736-26-000008", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Douglas T. Dietrich", "who_key": "DIETRICH DOUGLAS T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408736/000140873626000008/0001408736-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001714460-26-000014", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Shelley J. Bausch", "who_key": "Bausch Shelley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1714460/000171446026000014/0001714460-26-000014-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001720243-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Paul Sternlieb", "who_key": "Sternlieb Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195999.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720243/000172024326000003/0001720243-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001742926-26-000005", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Lorraine M. Martin", "who_key": "Martin Lorraine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195999.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742926/000174292626000005/0001742926-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001720243-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Paul Sternlieb", "who_key": "Sternlieb Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77581.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720243/000172024326000002/0001720243-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001523231-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sagar A. Patel", "who_key": "Patel Sagar A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1523231/000152323126000002/0001523231-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001742926-26-000004", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Lorraine M. Martin", "who_key": "Martin Lorraine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77581.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742926/000174292626000004/0001742926-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001187330-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "William M. Lambert", "who_key": "LAMBERT WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195999.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187330/000118733026000002/0001187330-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001408736-26-000007", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Douglas T. Dietrich", "who_key": "DIETRICH DOUGLAS T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408736/000140873626000007/0001408736-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001714460-26-000013", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Shelley J. Bausch", "who_key": "Bausch Shelley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1714460/000171446026000013/0001714460-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001047461-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Joseph Alvarado", "who_key": "ALVARADO JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195999.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Director files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047461/000104746126000002/0001047461-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001939403-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "John Wayne Witt", "who_key": "Witt John Wayne", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 225751.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939403/000193940326000003/0001939403-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001700266-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Patrick S. Watson", "who_key": "Watson Patrick S", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 493244.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700266/000170026626000002/0001700266-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001753234-26-000007", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Carlonda R. Reilly", "who_key": "Reilly Carlonda R.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 293030.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753234/000175323426000007/0001753234-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001530038-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Michelle R. Keating", "who_key": "Keating Michelle R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 367459.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530038/000153003826000003/0001530038-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0002052896-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Faisal Hamadi", "who_key": "Hamadi Faisal", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167089.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052896/000205289626000003/0002052896-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0002147996-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Amanda Marie Cole", "who_key": "Cole Amanda Marie", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147996/000214799626000003/0002147996-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001782435-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sanjay Chowbey", "who_key": "Chowbey Sanjay", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1390164.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "CEO files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782435/000178243526000002/0001782435-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0002037071-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Clark David Bersaglini", "who_key": "Bersaglini Clark David", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211609.15999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037071/000203707126000002/0002037071-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001522176-26-000004", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Judith L. Bacchus", "who_key": "Bacchus Judith L", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342982.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522176/000152217626000004/0001522176-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001015079-26-000079", "src": "13DG", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 2.3% passive stake in KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000079-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0002052896-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Faisal Hamadi", "who_key": "Hamadi Faisal", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 493006.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052896/000205289626000002/0002052896-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0002147996-26-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Amanda Marie Cole", "who_key": "Cole Amanda Marie", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President files routine paperwork on KMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147996/000214799626000002/0002147996-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "recent_buys": [{"id": "0001782435-26-000003", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sanjay Chowbey", "who_key": "Chowbey Sanjay", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 203700.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "The corner office is buying \u2014 $204K of KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1782435/000178243526000003/0001782435-26-000003-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "0001200244-26-000006", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Richard J. Harshman", "who_key": "HARSHMAN RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151050.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KMT lands a director's $151K", "source_url": "https://www.sec.gov/Archives/edgar/data/1200244/000120024426000006/0001200244-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001782435-25-000001", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sanjay Chowbey", "who_key": "Chowbey Sanjay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 217530.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "CEO drops $218K on KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000178243525000001/0001782435-25-000001-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906646}, {"id": "0001782435-24-000002", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sanjay Chowbey", "who_key": "Chowbey Sanjay", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 121403.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Chief exec picks up $121K of KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000178243524000002/0001782435-24-000002-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260886}, {"id": "0001782435-24-000001", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Sanjay Chowbey", "who_key": "Chowbey Sanjay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 260000.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "President buys $260K of KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000178243524000001/0001782435-24-000001-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305526}, {"id": "0001723211-22-000008", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "William M. Lambert", "who_key": "LAMBERT WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 962474.7762, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KMT lands a director's $962K", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321122000008/0001723211-22-000008-index.htm", "trade_date": "2022-05-04", "timestamp": "2022-05-04", "mins": 2366806}, {"id": "0001723211-22-000007", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Joseph Alvarado", "who_key": "ALVARADO JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29045.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Insider cluster: 3 buying KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321122000007/0001723211-22-000007-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440246}, {"id": "0001723211-20-000055", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Joseph Alvarado", "who_key": "ALVARADO JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6394.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "Insider cluster: 4 buying KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321120000055/0001723211-20-000055-index.htm", "trade_date": "2020-11-13", "timestamp": "2020-11-13", "mins": 3140086}, {"id": "0001625608-17-000028", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Charles Michael Byrnes Jr.", "who_key": "Byrnes Charles Michael Jr.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62700.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "4 insiders now buying KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560817000028/0001625608-17-000028-index.htm", "trade_date": "2017-08-18", "timestamp": "2017-08-18", "mins": 4843606}, {"id": "0001625608-17-000027", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Christopher Rossi", "who_key": "Rossi Christopher", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999932.8500000001, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KMT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560817000027/0001625608-17-000027-index.htm", "trade_date": "2017-08-18", "timestamp": "2017-08-18", "mins": 4843606}, {"id": "0001625608-16-000098", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "William J. Harvey", "who_key": "Harvey William J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12459.7, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KMT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560816000098/0001625608-16-000098-index.htm", "trade_date": "2016-06-10", "timestamp": "2016-06-10", "mins": 5468566}, {"id": "0001625608-16-000093", "src": "INSIDERS", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "William J. Harvey", "who_key": "Harvey William J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86782.876, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "7 insiders now buying KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560816000093/0001625608-16-000093-index.htm", "trade_date": "2016-03-15", "timestamp": "2016-03-15", "mins": 5593846}], "institutional": [{"id": "13DG-0001015079-26-000079", "src": "13DG", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 2.3% passive stake in KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000079-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0002100119-26-000773", "src": "13DG", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Kennametal Inc", "who_key": "KENNAMETAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KENNAMETAL INC takes a 5.24% passive stake in KMT", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/0002100119-26-000773-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000540", "src": "13DG", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Kennametal Inc", "who_key": "KENNAMETAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KENNAMETAL INC crosses 5% of KMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/0002100121-26-000540-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001015079-26-000031", "src": "13DG", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP adjusts its stake in KMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000031-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}, {"id": "13DG-0000102909-26-001680", "src": "13DG", "ticker": "KMT", "cik": "55242", "company": "KENNAMETAL INC", "company_raw": "KENNAMETAL INC", "who": "Kennametal Inc", "who_key": "KENNAMETAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Machine Tools, Metal Cutting Types", "country": "United States", "headline": "KENNAMETAL INC adjusts its stake in KMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/55242/0000102909-26-001680-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Kennametal Inc. Common Stock", "new_value": "KENNAMETAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000055242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000055242", "applied": 1, "detected_at": "2026-10-25T18:39:05.210087"}]}, "key_people": [{"who": "William R. Newlin", "who_key": "NEWLIN WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 548433.6, "sold": 269205077.7888817, "net": -268656644.1888817, "trades": 25, "top_score": 46.3, "lean": "selling", "history": [{"action": "BUY", "amount": 249131.04, "date": "2015-02-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560815000001/0001625608-15-000001-index.htm"}, {"action": "BUY", "amount": 299302.56, "date": "2014-12-03", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560814000012/0001625608-14-000012-index.htm"}, {"action": "SELL", "amount": 707514.0800000001, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000011/0001497930-14-000011-index.htm"}, {"action": "SELL", "amount": 258835035.0, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000083/0001497930-13-000083-index.htm"}, {"action": "SELL", "amount": 234515.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000074/0001497930-13-000074-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000072/0001497930-13-000072-index.htm"}, {"action": "SELL", "amount": 317691.0, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793012000068/0001497930-12-000068-index.htm"}, {"action": "SELL", "amount": 586733.1460000001, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793011000044/0001497930-11-000044-index.htm"}, {"action": "SELL", "amount": 51918.0, "date": "2010-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991710000041/0001229917-10-000041-index.htm"}, {"action": "SELL", "amount": 517500.0, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991710000039/0001229917-10-000039-index.htm"}, {"action": "SELL", "amount": 245066.69999999998, "date": "2010-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991710000029/0001229917-10-000029-index.htm"}, {"action": "SELL", "amount": 131629.6, "date": "2010-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991710000027/0001229917-10-000027-index.htm"}, {"action": "SELL", "amount": 263215.58, "date": "2010-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991710000025/0001229917-10-000025-index.htm"}, {"action": "SELL", "amount": 317986.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991709000100/0001229917-09-000100-index.htm"}, {"action": "SELL", "amount": 910342.65, "date": "2008-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991708000100/0001229917-08-000100-index.htm"}, {"action": "SELL", "amount": 3092959.5, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000224/0001229917-07-000224-index.htm"}, {"action": "SELL", "amount": 911919.0, "date": "2007-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000092/0001229917-07-000092-index.htm"}, {"action": "SELL", "amount": 397607.0, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000090/0001229917-07-000090-index.htm"}, {"action": "SELL", "amount": 418256.5, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000029/0001229917-07-000029-index.htm"}, {"action": "SELL", "amount": 13889.20949488, "date": "2007-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000027/0001229917-07-000027-index.htm"}, {"action": "SELL", "amount": 135220.04, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000017/0001229917-07-000017-index.htm"}, {"action": "SELL", "amount": 326368.5, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000143/0001229917-06-000143-index.htm"}, {"action": "SELL", "amount": 88158.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000051/0001229917-06-000051-index.htm"}, {"action": "SELL", "amount": 86211.69338684001, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000033/0001229917-06-000033-index.htm"}, {"action": "SELL", "amount": 395341.58999999997, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000012/0001229917-06-000012-index.htm"}], "latest": {"action": "BUY", "amount": 249131.04, "date": "2015-02-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560815000001/0001625608-15-000001-index.htm"}}, {"who": "David W. Greenfield", "who_key": "GREENFIELD DAVID W", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35604065.92, "net": -35604065.92, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141600.0, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000230/0001229917-07-000230-index.htm"}, {"action": "SELL", "amount": 218155.76, "date": "2007-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000078/0001229917-07-000078-index.htm"}, {"action": "SELL", "amount": 71325.0, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000033/0001229917-07-000033-index.htm"}, {"action": "SELL", "amount": 356577.89999999997, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000131/0001229917-06-000131-index.htm"}, {"action": "SELL", "amount": 129237.5, "date": "2006-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000107/0001229917-06-000107-index.htm"}, {"action": "SELL", "amount": 292500.0, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000047/0001229917-06-000047-index.htm"}, {"action": "SELL", "amount": 318852.76, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000031/0001229917-06-000031-index.htm"}, {"action": "SELL", "amount": 290317.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000016/0001229917-06-000016-index.htm"}, {"action": "SELL", "amount": 33454995.0, "date": "2005-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000024/0001229917-05-000024-index.htm"}, {"action": "SELL", "amount": 330505.0, "date": "2005-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000026/0001229917-05-000026-index.htm"}], "latest": {"action": "SELL", "amount": 141600.0, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000230/0001229917-07-000230-index.htm"}}, {"who": "Carlos M. Cardoso", "who_key": "CARDOSO CARLOS M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 29722678.246, "net": -29722678.246, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5383489.913, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000052/0001497930-14-000052-index.htm"}, {"action": "SELL", "amount": 1910400.0, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000012/0001497930-14-000012-index.htm"}, {"action": "SELL", "amount": 4307454.216, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000008/0001497930-14-000008-index.htm"}, {"action": "SELL", "amount": 2118345.8159999996, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000009/0001497930-14-000009-index.htm"}, {"action": "SELL", "amount": 1158325.0, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000084/0001497930-13-000084-index.htm"}, {"action": "SELL", "amount": 2228300.0, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000063/0001497930-13-000063-index.htm"}, {"action": "SELL", "amount": 1058975.0, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000037/0001497930-13-000037-index.htm"}, {"action": "SELL", "amount": 1051025.0, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000014/0001497930-13-000014-index.htm"}, {"action": "SELL", "amount": 878590.625, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793012000084/0001497930-12-000084-index.htm"}, {"action": "SELL", "amount": 1081250.0, "date": "2012-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793012000005/0001497930-12-000005-index.htm"}, {"action": "SELL", "amount": 2637481.8000000003, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793011000054/0001497930-11-000054-index.htm"}, {"action": "SELL", "amount": 1876542.876, "date": "2010-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793010000005/0001497930-10-000005-index.htm"}, {"action": "SELL", "amount": 2478000.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991710000048/0001229917-10-000048-index.htm"}, {"action": "SELL", "amount": 1554498.0, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000031/0001229917-07-000031-index.htm"}], "latest": {"action": "SELL", "amount": 5383489.913, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000052/0001497930-14-000052-index.htm"}}, {"who": "Markos I. Tambakeras", "who_key": "TAMBAKERAS MARKOS I", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24279813.42, "net": -24279813.42, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2401060.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000307/0001229917-06-000307-index.htm"}, {"action": "SELL", "amount": 649425.0, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000305/0001229917-06-000305-index.htm"}, {"action": "SELL", "amount": 760897.0, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000303/0001229917-06-000303-index.htm"}, {"action": "SELL", "amount": 2105866.0, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000287/0001229917-06-000287-index.htm"}, {"action": "SELL", "amount": 659449.28, "date": "2006-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000134229606000004/0001342296-06-000004-index.htm"}, {"action": "SELL", "amount": 2059193.76, "date": "2006-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000127/0001229917-06-000127-index.htm"}, {"action": "SELL", "amount": 3174123.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000124/0001229917-06-000124-index.htm"}, {"action": "SELL", "amount": 730726.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000125/0001229917-06-000125-index.htm"}, {"action": "SELL", "amount": 731842.0, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000119/0001229917-06-000119-index.htm"}, {"action": "SELL", "amount": 2916267.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000049/0001229917-06-000049-index.htm"}, {"action": "SELL", "amount": 2926164.0, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000041/0001229917-06-000041-index.htm"}, {"action": "SELL", "amount": 2924505.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000014/0001229917-06-000014-index.htm"}, {"action": "SELL", "amount": 588097.8400000001, "date": "2005-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000022/0001229917-05-000022-index.htm"}, {"action": "SELL", "amount": 463827.0, "date": "2005-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000019/0001229917-05-000019-index.htm"}, {"action": "SELL", "amount": 69486.0, "date": "2005-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000020/0001229917-05-000020-index.htm"}, {"action": "SELL", "amount": 558802.28, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000101299005000003/0001012990-05-000003-index.htm"}, {"action": "SELL", "amount": 560082.26, "date": "2005-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000016/0001229917-05-000016-index.htm"}], "latest": {"action": "SELL", "amount": 2401060.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000307/0001229917-06-000307-index.htm"}}, {"who": "James R. Breisinger", "who_key": "BREISINGER JAMES R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8547883.09, "net": -8547883.09, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 226812.59999999998, "date": "2007-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000242/0001229917-07-000242-index.htm"}, {"action": "SELL", "amount": 285385.69, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000216/0001229917-07-000216-index.htm"}, {"action": "SELL", "amount": 332808.0, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000204/0001229917-07-000204-index.htm"}, {"action": "SELL", "amount": 640800.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000192/0001229917-07-000192-index.htm"}, {"action": "SELL", "amount": 786181.5, "date": "2007-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000126/0001229917-07-000126-index.htm"}, {"action": "SELL", "amount": 605307.4, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000080/0001229917-07-000080-index.htm"}, {"action": "SELL", "amount": 605307.4, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000082/0001229917-07-000082-index.htm"}, {"action": "SELL", "amount": 535460.0, "date": "2007-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000040/0001229917-07-000040-index.htm"}, {"action": "SELL", "amount": 518125.0, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000299/0001229917-06-000299-index.htm"}, {"action": "SELL", "amount": 903240.0, "date": "2006-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000065/0001229917-06-000065-index.htm"}, {"action": "SELL", "amount": 56714.5, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000063/0001229917-06-000063-index.htm"}, {"action": "SELL", "amount": 877500.0, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000037/0001229917-06-000037-index.htm"}, {"action": "SELL", "amount": 1469009.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000018/0001229917-06-000018-index.htm"}, {"action": "SELL", "amount": 42300.0, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000148/0001229917-05-000148-index.htm"}, {"action": "SELL", "amount": 662932.0, "date": "2004-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991704000151/0001229917-04-000151-index.htm"}], "latest": {"action": "SELL", "amount": 226812.59999999998, "date": "2007-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000242/0001229917-07-000242-index.htm"}}, {"who": "Judith L. Bacchus", "who_key": "Bacchus Judith L", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6562580.955999999, "net": -6562580.955999999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 293115.06799999997, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522176/000152217626000005/0001522176-26-000005-index.htm"}, {"action": "SELL", "amount": 197238.72, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000152217626000002/0001522176-26-000002-index.htm"}, {"action": "SELL", "amount": 1570904.5769999998, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000152217626000001/0001522176-26-000001-index.htm"}, {"action": "SELL", "amount": 939904.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000153003824000004/0001530038-24-000004-index.htm"}, {"action": "SELL", "amount": 847986.58, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321121000007/0001723211-21-000007-index.htm"}, {"action": "SELL", "amount": 302173.9, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321120000012/0001723211-20-000012-index.htm"}, {"action": "SELL", "amount": 213520.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321118000068/0001723211-18-000068-index.htm"}, {"action": "SELL", "amount": 851875.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000172321117000006/0001723211-17-000006-index.htm"}, {"action": "SELL", "amount": 384046.88999999996, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000169738817000011/0001697388-17-000011-index.htm"}, {"action": "SELL", "amount": 135674.4, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560816000125/0001625608-16-000125-index.htm"}, {"action": "SELL", "amount": 135674.4, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000162560816000126/0001625608-16-000126-index.htm"}, {"action": "SELL", "amount": 174714.865, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793014000060/0001497930-14-000060-index.htm"}, {"action": "SELL", "amount": 327048.38, "date": "2013-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793013000064/0001497930-13-000064-index.htm"}, {"action": "SELL", "amount": 155040.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793012000085/0001497930-12-000085-index.htm"}, {"action": "SELL", "amount": 33664.176, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000149793012000020/0001497930-12-000020-index.htm"}], "latest": {"action": "SELL", "amount": 293115.06799999997, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522176/000152217626000005/0001522176-26-000005-index.htm"}}, {"who": "Stanley B. Duzy", "who_key": "DUZY STANLEY B", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6212420.45, "net": -6212420.45, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136720.0, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000206/0001229917-07-000206-index.htm"}, {"action": "SELL", "amount": 169694.0, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000196/0001229917-07-000196-index.htm"}, {"action": "SELL", "amount": 614740.9, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000194/0001229917-07-000194-index.htm"}, {"action": "SELL", "amount": 1062476.8, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000062/0001229917-07-000062-index.htm"}, {"action": "SELL", "amount": 419410.75, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000036/0001229917-07-000036-index.htm"}, {"action": "SELL", "amount": 2161878.0, "date": "2006-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000121/0001229917-06-000121-index.htm"}, {"action": "SELL", "amount": 620000.0, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000117/0001229917-06-000117-index.htm"}, {"action": "SELL", "amount": 587500.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000057/0001229917-06-000057-index.htm"}, {"action": "SELL", "amount": 440000.0, "date": "2005-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000072/0001229917-05-000072-index.htm"}], "latest": {"action": "SELL", "amount": 136720.0, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991707000206/0001229917-07-000206-index.htm"}}, {"who": "Michael P. Wessner", "who_key": "WESSNER MICHAEL P", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4322415.0684, "net": -4322415.0684, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101215.57, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000097/0001229917-06-000097-index.htm"}, {"action": "SELL", "amount": 996465.4584, "date": "2006-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000095/0001229917-06-000095-index.htm"}, {"action": "SELL", "amount": 365089.4, "date": "2006-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000093/0001229917-06-000093-index.htm"}, {"action": "SELL", "amount": 337632.0, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000061/0001229917-06-000061-index.htm"}, {"action": "SELL", "amount": 588173.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000053/0001229917-06-000053-index.htm"}, {"action": "SELL", "amount": 70443.0, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000045/0001229917-06-000045-index.htm"}, {"action": "SELL", "amount": 881307.0, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000039/0001229917-06-000039-index.htm"}, {"action": "SELL", "amount": 295207.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000024/0001229917-06-000024-index.htm"}, {"action": "SELL", "amount": 90635.14, "date": "2005-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991705000052/0001229917-05-000052-index.htm"}, {"action": "SELL", "amount": 253385.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991704000155/0001229917-04-000155-index.htm"}, {"action": "SELL", "amount": 31662.5, "date": "2004-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991704000121/0001229917-04-000121-index.htm"}, {"action": "SELL", "amount": 311200.0, "date": "2003-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122575303000036/0001225753-03-000036-index.htm"}], "latest": {"action": "SELL", "amount": 101215.57, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55242/000122991706000097/0001229917-06-000097-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -459670.0}, {"date": "2026-09-08", "net": -293115.06799999997}, {"date": "2026-09-10", "net": 203700.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001522176-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001200244-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001530038-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006782", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006766", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002037071-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001200244-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001215135-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001215135-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001200244-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001408736-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001714460-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001720243-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001742926-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001720243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001523231-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001742926-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001187330-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001408736-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001714460-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001047461-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001939403-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001700266-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001753234-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001530038-26-000003", "price_sensitive": false}], "performance": {"ticker": "KMT", "has_prices": true, "summary": {"n": 29, "avg": 0.12020281927396441, "win_rate": 0.7931034482758621, "best": 0.35299581978634453, "worst": -0.1278443113772455, "as_of": "2026-09-10"}, "buys": [{"who": "Chowbey Sanjay", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 203700.0, "date": "2026-09-10", "score": 53.2, "ref_price": 29.13, "return": 0.0}, {"who": "HARSHMAN RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151050.0, "date": "2026-09-04", "score": 41.2, "ref_price": 31.02, "return": -0.06092843326885882}, {"who": "Chowbey Sanjay", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 217530.0, "date": "2025-02-11", "score": 55.3, "ref_price": 21.53, "return": 0.35299581978634453}, {"who": "Chowbey Sanjay", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 121403.0, "date": "2024-06-10", "score": 51.7, "ref_price": 24.44, "return": 0.1918985270049099}, {"who": "Chowbey Sanjay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 260000.0, "date": "2024-05-10", "score": 53.4, "ref_price": 25.96, "return": 0.12211093990755}, {"who": "LAMBERT WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 962474.7762, "date": "2022-05-04", "score": 65.8, "ref_price": 27.08, "return": 0.07570162481536193}, {"who": "ALVARADO JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29045.0, "date": "2022-03-14", "score": 34.4, "ref_price": 29.19, "return": -0.002055498458376234}, {"who": "ALVARADO JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6394.0, "date": "2020-11-13", "score": 26.1, "ref_price": 32.82, "return": -0.1124314442413163}, {"who": "Byrnes Charles Michael Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 62700.0, "date": "2017-08-18", "score": 43.8, "ref_price": 33.4, "return": -0.1278443113772455}, {"who": "Rossi Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 999932.8500000001, "date": "2017-08-18", "score": 61.0, "ref_price": 33.4, "return": -0.1278443113772455}, {"who": "Harvey William J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12459.7, "date": "2016-06-10", "score": 29.8, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Harvey William J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86782.876, "date": "2016-03-15", "score": 53.3, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "DEFEO RONALD M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249308.80800000002, "date": "2016-02-09", "score": 58.1, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "DUR PHILIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84968.25, "date": "2016-02-09", "score": 46.1, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Davis Cindy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27770.81, "date": "2016-02-09", "score": 37.7, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Clemens Robert J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 35178.0, "date": "2015-02-24", "score": 42.0, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Clemens Robert J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 35180.0, "date": "2015-02-06", "score": 44.9, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Clemens Robert J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 34810.0, "date": "2015-02-03", "score": 49.1, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "NEWLIN WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249131.04, "date": "2015-02-02", "score": 45.1, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Davis Cindy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24667.5, "date": "2014-12-12", "score": 44.4, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "NEWLIN WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299302.56, "date": "2014-12-03", "score": 46.3, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "MCLEVISH TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93804.21, "date": "2014-11-24", "score": 39.3, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "MCLEVISH TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 305586.75, "date": "2014-11-20", "score": 45.6, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "MCLEVISH TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 384660.0, "date": "2014-10-31", "score": 47.3, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Hanna Steven R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 50151.5, "date": "2014-09-10", "score": 45.6, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "WEISMANN GARY W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 172760.0, "date": "2010-02-01", "score": 50.8, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "Weismann Gary W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 120120.0, "date": "2008-10-27", "score": 50.2, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "DEFEO RONALD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252800.0, "date": "2007-07-27", "score": 58.9, "ref_price": 24.96, "return": 0.16706730769230763}, {"who": "CHAND M RIZWAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 118580.0, "date": "2003-09-03", "score": 46.9, "ref_price": 24.96, "return": 0.16706730769230763}]}, "price_series": [{"date": "2016-08-01", "close": 24.96, "volume": 1719109.0}, {"date": "2016-08-02", "close": 25.35, "volume": 3056585.0}, {"date": "2016-08-03", "close": 26.15, "volume": 1497486.0}, {"date": "2016-08-04", "close": 26.44, "volume": 960317.0}, {"date": "2016-08-05", "close": 27.57, "volume": 1146447.0}, {"date": "2016-08-08", "close": 27.58, "volume": 1207443.0}, {"date": "2016-08-09", "close": 27.58, "volume": 1332131.0}, {"date": "2016-08-10", "close": 28.11, "volume": 1328268.0}, {"date": "2016-08-11", "close": 28.81, "volume": 1753981.0}, {"date": "2016-08-12", "close": 28.55, "volume": 991262.0}, {"date": "2016-08-15", "close": 28.94, "volume": 1264285.0}, {"date": "2016-08-16", "close": 28.8, "volume": 568048.0}, {"date": "2016-08-17", "close": 28.58, "volume": 785166.0}, {"date": "2016-08-18", "close": 28.71, "volume": 834728.0}, {"date": "2016-08-19", "close": 28.89, "volume": 782796.0}, {"date": "2016-08-22", "close": 28.71, "volume": 711782.0}, {"date": "2016-08-23", "close": 28.87, "volume": 869580.0}, {"date": "2016-08-24", "close": 28.49, "volume": 724989.0}, {"date": "2016-08-25", "close": 28.45, "volume": 1223151.0}, {"date": "2016-08-26", "close": 28.32, "volume": 691960.0}, {"date": "2016-08-29", "close": 28.23, "volume": 1467760.0}, {"date": "2016-08-30", "close": 28.41, "volume": 1107672.0}, {"date": "2016-08-31", "close": 27.96, "volume": 703076.0}, {"date": "2016-09-01", "close": 27.74, "volume": 915706.0}, {"date": "2016-09-02", "close": 28.36, "volume": 648931.0}, {"date": "2016-09-06", "close": 28.19, "volume": 526710.0}, {"date": "2016-09-07", "close": 28.07, "volume": 1081765.0}, {"date": "2016-09-08", "close": 27.92, "volume": 551376.0}, {"date": "2016-09-09", "close": 26.62, "volume": 854180.0}, {"date": "2016-09-12", "close": 27.4, "volume": 1145155.0}, {"date": "2016-09-13", "close": 26.92, "volume": 874303.0}, {"date": "2016-09-14", "close": 27.19, "volume": 1409263.0}, {"date": "2016-09-15", "close": 27.59, "volume": 932733.0}, {"date": "2016-09-16", "close": 27.19, "volume": 945204.0}, {"date": "2016-09-19", "close": 27.46, "volume": 731909.0}, {"date": "2016-09-20", "close": 27.56, "volume": 886876.0}, {"date": "2016-09-21", "close": 28.28, "volume": 758161.0}, {"date": "2016-09-22", "close": 28.52, "volume": 693490.0}, {"date": "2016-09-23", "close": 27.86, "volume": 460974.0}, {"date": "2016-09-26", "close": 27.73, "volume": 562431.0}, {"date": "2016-09-27", "close": 27.84, "volume": 832016.0}, {"date": "2016-09-28", "close": 28.76, "volume": 778027.0}, {"date": "2016-09-29", "close": 28.51, "volume": 853791.0}, {"date": "2016-09-30", "close": 29.02, "volume": 1017476.0}, {"date": "2016-10-03", "close": 28.92, "volume": 553441.0}, {"date": "2016-10-04", "close": 28.56, "volume": 553050.0}, {"date": "2016-10-05", "close": 29.5, "volume": 860951.0}, {"date": "2016-10-06", "close": 29.82, "volume": 536917.0}, {"date": "2016-10-07", "close": 29.29, "volume": 631529.0}, {"date": "2016-10-10", "close": 29.06, "volume": 990578.0}, {"date": "2016-10-11", "close": 28.5, "volume": 861106.0}, {"date": "2016-10-12", "close": 28.68, "volume": 1644488.0}, {"date": "2016-10-13", "close": 28.2, "volume": 1153096.0}, {"date": "2016-10-14", "close": 28.59, "volume": 673534.0}, {"date": "2016-10-17", "close": 28.4, "volume": 511554.0}, {"date": "2016-10-18", "close": 28.15, "volume": 651082.0}, {"date": "2016-10-19", "close": 28.79, "volume": 679630.0}, {"date": "2016-10-20", "close": 29.3, "volume": 1259142.0}, {"date": "2016-10-21", "close": 29.47, "volume": 1138331.0}, {"date": "2016-10-24", "close": 29.56, "volume": 1129899.0}, {"date": "2016-10-25", "close": 29.49, "volume": 3344407.0}, {"date": "2016-10-26", "close": 28.89, "volume": 1740011.0}, {"date": "2016-10-27", "close": 26.96, "volume": 2918490.0}, {"date": "2016-10-28", "close": 27.6, "volume": 1475731.0}, {"date": "2016-10-31", "close": 28.31, "volume": 1560904.0}, {"date": "2016-11-01", "close": 27.77, "volume": 1438194.0}, {"date": "2016-11-02", "close": 27.77, "volume": 750361.0}, {"date": "2016-11-03", "close": 28.13, "volume": 883287.0}, {"date": "2016-11-04", "close": 28.43, "volume": 1285829.0}, {"date": "2016-11-07", "close": 29.43, "volume": 1211183.0}, {"date": "2016-11-08", "close": 29.08, "volume": 1142458.0}, {"date": "2016-11-09", "close": 31.79, "volume": 2625864.0}, {"date": "2016-11-10", "close": 33.72, "volume": 3848415.0}, {"date": "2016-11-11", "close": 34.22, "volume": 1859170.0}, {"date": "2016-11-14", "close": 34.51, "volume": 1780081.0}, {"date": "2016-11-15", "close": 34.63, "volume": 1156847.0}, {"date": "2016-11-16", "close": 34.36, "volume": 1161408.0}, {"date": "2016-11-17", "close": 33.57, "volume": 1301451.0}, {"date": "2016-11-18", "close": 33.28, "volume": 886859.0}, {"date": "2016-11-21", "close": 33.67, "volume": 1038272.0}, {"date": "2016-11-22", "close": 34.15, "volume": 768885.0}, {"date": "2016-11-23", "close": 35.47, "volume": 1222208.0}, {"date": "2016-11-25", "close": 35.5, "volume": 399006.0}, {"date": "2016-11-28", "close": 34.33, "volume": 796137.0}, {"date": "2016-11-29", "close": 33.67, "volume": 653463.0}, {"date": "2016-11-30", "close": 34.49, "volume": 839160.0}, {"date": "2016-12-01", "close": 34.67, "volume": 727280.0}, {"date": "2016-12-02", "close": 34.17, "volume": 861319.0}, {"date": "2016-12-05", "close": 34.14, "volume": 668679.0}, {"date": "2016-12-06", "close": 33.64, "volume": 1159832.0}, {"date": "2016-12-07", "close": 34.05, "volume": 941800.0}, {"date": "2016-12-08", "close": 34.21, "volume": 2055008.0}, {"date": "2016-12-09", "close": 33.75, "volume": 1286919.0}, {"date": "2016-12-12", "close": 33.19, "volume": 1248481.0}, {"date": "2016-12-13", "close": 32.88, "volume": 1444961.0}, {"date": "2016-12-14", "close": 32.13, "volume": 863917.0}, {"date": "2016-12-15", "close": 32.79, "volume": 994393.0}, {"date": "2016-12-16", "close": 32.15, "volume": 1697756.0}, {"date": "2016-12-19", "close": 32.47, "volume": 635264.0}, {"date": "2016-12-20", "close": 33.63, "volume": 1534867.0}, {"date": "2016-12-21", "close": 32.93, "volume": 1146565.0}, {"date": "2016-12-22", "close": 32.5, "volume": 891589.0}, {"date": "2016-12-23", "close": 32.5, "volume": 318889.0}, {"date": "2016-12-27", "close": 32.45, "volume": 404579.0}, {"date": "2016-12-28", "close": 31.54, "volume": 437445.0}, {"date": "2016-12-29", "close": 31.52, "volume": 358307.0}, {"date": "2016-12-30", "close": 31.26, "volume": 396945.0}, {"date": "2017-01-03", "close": 31.9, "volume": 737971.0}, {"date": "2017-01-04", "close": 32.4, "volume": 701555.0}, {"date": "2017-01-05", "close": 32.32, "volume": 705062.0}, {"date": "2017-01-06", "close": 32.21, "volume": 433909.0}, {"date": "2017-01-09", "close": 31.73, "volume": 570295.0}, {"date": "2017-01-10", "close": 33.78, "volume": 1479978.0}, {"date": "2017-01-11", "close": 35.37, "volume": 1553415.0}, {"date": "2017-01-12", "close": 34.56, "volume": 756334.0}, {"date": "2017-01-13", "close": 35.24, "volume": 964959.0}, {"date": "2017-01-17", "close": 34.28, "volume": 642011.0}, {"date": "2017-01-18", "close": 34.61, "volume": 849009.0}, {"date": "2017-01-19", "close": 34.46, "volume": 645911.0}, {"date": "2017-01-20", "close": 34.69, "volume": 779343.0}, {"date": "2017-01-23", "close": 34.22, "volume": 850229.0}, {"date": "2017-01-24", "close": 35.75, "volume": 541067.0}, {"date": "2017-01-25", "close": 36.62, "volume": 1425053.0}, {"date": "2017-01-26", "close": 35.9, "volume": 728475.0}, {"date": "2017-01-27", "close": 36.42, "volume": 521107.0}, {"date": "2017-01-30", "close": 36.01, "volume": 755856.0}, {"date": "2017-01-31", "close": 35.74, "volume": 956983.0}, {"date": "2017-02-01", "close": 36.18, "volume": 1403196.0}, {"date": "2017-02-02", "close": 36.71, "volume": 2615442.0}, {"date": "2017-02-03", "close": 37.96, "volume": 1700322.0}, {"date": "2017-02-06", "close": 37.82, "volume": 908882.0}, {"date": "2017-02-07", "close": 37.6, "volume": 749322.0}, {"date": "2017-02-08", "close": 36.92, "volume": 1290929.0}, {"date": "2017-02-09", "close": 37.7, "volume": 935446.0}, {"date": "2017-02-10", "close": 38.09, "volume": 657754.0}, {"date": "2017-02-13", "close": 38.88, "volume": 1016277.0}, {"date": "2017-02-14", "close": 38.68, "volume": 1027548.0}, {"date": "2017-02-15", "close": 39.01, "volume": 801141.0}, {"date": "2017-02-16", "close": 39.04, "volume": 760080.0}, {"date": "2017-02-17", "close": 38.83, "volume": 857709.0}, {"date": "2017-02-21", "close": 38.98, "volume": 529032.0}, {"date": "2017-02-22", "close": 38.59, "volume": 750261.0}, {"date": "2017-02-23", "close": 37.42, "volume": 945155.0}, {"date": "2017-02-24", "close": 37.63, "volume": 928380.0}, {"date": "2017-02-27", "close": 37.71, "volume": 989998.0}, {"date": "2017-02-28", "close": 37.09, "volume": 1502794.0}, {"date": "2017-03-01", "close": 39.16, "volume": 1725789.0}, {"date": "2017-03-02", "close": 37.66, "volume": 704054.0}, {"date": "2017-03-03", "close": 38.01, "volume": 990355.0}, {"date": "2017-03-06", "close": 38.55, "volume": 797076.0}, {"date": "2017-03-07", "close": 38.25, "volume": 801609.0}, {"date": "2017-03-08", "close": 38.26, "volume": 848642.0}, {"date": "2017-03-09", "close": 36.89, "volume": 962710.0}, {"date": "2017-03-10", "close": 37.38, "volume": 603951.0}, {"date": "2017-03-13", "close": 37.56, "volume": 388334.0}, {"date": "2017-03-14", "close": 37.58, "volume": 500299.0}, {"date": "2017-03-15", "close": 39.03, "volume": 838391.0}, {"date": "2017-03-16", "close": 38.74, "volume": 779833.0}, {"date": "2017-03-17", "close": 38.81, "volume": 1126092.0}, {"date": "2017-03-20", "close": 38.54, "volume": 698785.0}, {"date": "2017-03-21", "close": 37.38, "volume": 616542.0}, {"date": "2017-03-22", "close": 37.13, "volume": 846097.0}, {"date": "2017-03-23", "close": 37.27, "volume": 509986.0}, {"date": "2017-03-24", "close": 37.08, "volume": 647036.0}, {"date": "2017-03-27", "close": 36.71, "volume": 685338.0}, {"date": "2017-03-28", "close": 37.58, "volume": 356069.0}, {"date": "2017-03-29", "close": 38.33, "volume": 560403.0}, {"date": "2017-03-30", "close": 38.73, "volume": 589504.0}, {"date": "2017-03-31", "close": 39.23, "volume": 914113.0}, {"date": "2017-04-03", "close": 38.61, "volume": 1261893.0}, {"date": "2017-04-04", "close": 39.33, "volume": 1374715.0}, {"date": "2017-04-05", "close": 38.85, "volume": 809528.0}, {"date": "2017-04-06", "close": 39.23, "volume": 568926.0}, {"date": "2017-04-07", "close": 39.31, "volume": 712260.0}, {"date": "2017-04-10", "close": 39.48, "volume": 875109.0}, {"date": "2017-04-11", "close": 39.78, "volume": 442576.0}, {"date": "2017-04-12", "close": 37.33, "volume": 1065118.0}, {"date": "2017-04-13", "close": 36.43, "volume": 1102901.0}, {"date": "2017-04-17", "close": 37.29, "volume": 1606296.0}, {"date": "2017-04-18", "close": 37.48, "volume": 852380.0}, {"date": "2017-04-19", "close": 37.15, "volume": 628770.0}, {"date": "2017-04-20", "close": 38.06, "volume": 751025.0}, {"date": "2017-04-21", "close": 37.66, "volume": 610518.0}, {"date": "2017-04-24", "close": 39.33, "volume": 1087581.0}, {"date": "2017-04-25", "close": 40.48, "volume": 1495083.0}, {"date": "2017-04-26", "close": 42.4, "volume": 2137784.0}, {"date": "2017-04-27", "close": 41.62, "volume": 1055220.0}, {"date": "2017-04-28", "close": 41.58, "volume": 1092843.0}, {"date": "2017-05-01", "close": 41.52, "volume": 933797.0}, {"date": "2017-05-02", "close": 41.5, "volume": 767491.0}, {"date": "2017-05-03", "close": 41.2, "volume": 1184405.0}, {"date": "2017-05-04", "close": 40.06, "volume": 1357833.0}, {"date": "2017-05-05", "close": 40.12, "volume": 912236.0}, {"date": "2017-05-08", "close": 39.55, "volume": 909364.0}, {"date": "2017-05-09", "close": 39.25, "volume": 893605.0}, {"date": "2017-05-10", "close": 39.77, "volume": 914165.0}, {"date": "2017-05-11", "close": 39.1, "volume": 594223.0}, {"date": "2017-05-12", "close": 38.45, "volume": 713075.0}, {"date": "2017-05-15", "close": 38.48, "volume": 888599.0}, {"date": "2017-05-16", "close": 38.42, "volume": 883184.0}, {"date": "2017-05-17", "close": 37.11, "volume": 856657.0}, {"date": "2017-05-18", "close": 37.15, "volume": 874309.0}, {"date": "2017-05-19", "close": 38.35, "volume": 903890.0}, {"date": "2017-05-22", "close": 38.72, "volume": 669818.0}, {"date": "2017-05-23", "close": 39.0, "volume": 797572.0}, {"date": "2017-05-24", "close": 38.8, "volume": 793926.0}, {"date": "2017-05-25", "close": 38.67, "volume": 507873.0}, {"date": "2017-05-26", "close": 38.78, "volume": 478100.0}, {"date": "2017-05-30", "close": 38.67, "volume": 335244.0}, {"date": "2017-05-31", "close": 38.47, "volume": 610455.0}, {"date": "2017-06-01", "close": 39.05, "volume": 611290.0}, {"date": "2017-06-02", "close": 39.6, "volume": 813370.0}, {"date": "2017-06-05", "close": 39.11, "volume": 487534.0}, {"date": "2017-06-06", "close": 39.16, "volume": 728622.0}, {"date": "2017-06-07", "close": 39.18, "volume": 879552.0}, {"date": "2017-06-08", "close": 40.75, "volume": 715806.0}, {"date": "2017-06-09", "close": 41.91, "volume": 1100376.0}, {"date": "2017-06-12", "close": 42.02, "volume": 912399.0}, {"date": "2017-06-13", "close": 41.62, "volume": 1102664.0}, {"date": "2017-06-14", "close": 40.13, "volume": 856137.0}, {"date": "2017-06-15", "close": 40.79, "volume": 460678.0}, {"date": "2017-06-16", "close": 40.58, "volume": 847207.0}, {"date": "2017-06-19", "close": 40.82, "volume": 542987.0}, {"date": "2017-06-20", "close": 39.45, "volume": 965967.0}, {"date": "2017-06-21", "close": 37.0, "volume": 1530987.0}, {"date": "2017-06-22", "close": 37.07, "volume": 1738671.0}, {"date": "2017-06-23", "close": 37.91, "volume": 4017591.0}, {"date": "2017-06-26", "close": 37.17, "volume": 1080802.0}, {"date": "2017-06-27", "close": 37.04, "volume": 871381.0}, {"date": "2017-06-28", "close": 38.18, "volume": 771291.0}, {"date": "2017-06-29", "close": 37.27, "volume": 930859.0}, {"date": "2017-06-30", "close": 37.42, "volume": 849504.0}, {"date": "2017-07-03", "close": 38.42, "volume": 335803.0}, {"date": "2017-07-05", "close": 38.33, "volume": 476598.0}, {"date": "2017-07-06", "close": 38.31, "volume": 663018.0}, {"date": "2017-07-07", "close": 38.94, "volume": 518782.0}, {"date": "2017-07-10", "close": 39.24, "volume": 674364.0}, {"date": "2017-07-11", "close": 39.23, "volume": 400327.0}, {"date": "2017-07-12", "close": 38.53, "volume": 1101966.0}, {"date": "2017-07-13", "close": 38.31, "volume": 926633.0}, {"date": "2017-07-14", "close": 38.76, "volume": 322534.0}, {"date": "2017-07-17", "close": 39.0, "volume": 576937.0}, {"date": "2017-07-18", "close": 38.43, "volume": 772738.0}, {"date": "2017-07-19", "close": 39.08, "volume": 550755.0}, {"date": "2017-07-20", "close": 38.46, "volume": 1011476.0}, {"date": "2017-07-21", "close": 37.88, "volume": 912692.0}, {"date": "2017-07-24", "close": 38.28, "volume": 515081.0}, {"date": "2017-07-25", "close": 39.44, "volume": 1311833.0}, {"date": "2017-07-26", "close": 37.72, "volume": 816228.0}, {"date": "2017-07-27", "close": 37.94, "volume": 907026.0}, {"date": "2017-07-28", "close": 37.35, "volume": 1126183.0}, {"date": "2017-07-31", "close": 36.9, "volume": 897846.0}, {"date": "2017-08-01", "close": 37.5, "volume": 1297001.0}, {"date": "2017-08-02", "close": 37.39, "volume": 1221486.0}, {"date": "2017-08-03", "close": 35.47, "volume": 3997715.0}, {"date": "2017-08-04", "close": 36.66, "volume": 2078431.0}, {"date": "2017-08-07", "close": 36.75, "volume": 1007575.0}, {"date": "2017-08-08", "close": 36.46, "volume": 773782.0}, {"date": "2017-08-09", "close": 35.72, "volume": 655899.0}, {"date": "2017-08-10", "close": 34.36, "volume": 1529281.0}, {"date": "2017-08-11", "close": 34.08, "volume": 1525656.0}, {"date": "2017-08-14", "close": 34.51, "volume": 1141444.0}, {"date": "2017-08-15", "close": 33.97, "volume": 1499857.0}, {"date": "2017-08-16", "close": 33.74, "volume": 1698284.0}, {"date": "2017-08-17", "close": 33.41, "volume": 1597508.0}, {"date": "2017-08-18", "close": 33.4, "volume": 1141504.0}, {"date": "2017-08-21", "close": 33.48, "volume": 1344252.0}, {"date": "2017-08-22", "close": 35.12, "volume": 1529390.0}, {"date": "2017-08-23", "close": 34.77, "volume": 814178.0}, {"date": "2017-08-24", "close": 34.58, "volume": 637594.0}, {"date": "2017-08-25", "close": 35.2, "volume": 997522.0}, {"date": "2017-08-28", "close": 34.74, "volume": 966459.0}, {"date": "2017-08-29", "close": 34.42, "volume": 990201.0}, {"date": "2017-08-30", "close": 35.23, "volume": 1020675.0}, {"date": "2017-08-31", "close": 35.0, "volume": 816392.0}, {"date": "2017-09-01", "close": 35.54, "volume": 923411.0}, {"date": "2017-09-05", "close": 35.1, "volume": 1084661.0}, {"date": "2017-09-06", "close": 34.85, "volume": 629681.0}, {"date": "2017-09-07", "close": 34.41, "volume": 524323.0}, {"date": "2017-09-08", "close": 35.28, "volume": 485855.0}, {"date": "2017-09-11", "close": 36.2, "volume": 907634.0}, {"date": "2017-09-12", "close": 36.98, "volume": 880197.0}, {"date": "2017-09-13", "close": 37.16, "volume": 596932.0}, {"date": "2017-09-14", "close": 36.52, "volume": 484871.0}, {"date": "2017-09-15", "close": 37.74, "volume": 1302236.0}, {"date": "2017-09-18", "close": 38.27, "volume": 1086731.0}, {"date": "2017-09-19", "close": 39.0, "volume": 1166267.0}, {"date": "2017-09-20", "close": 39.45, "volume": 1138347.0}, {"date": "2017-09-21", "close": 39.01, "volume": 832111.0}, {"date": "2017-09-22", "close": 39.32, "volume": 731270.0}, {"date": "2017-09-25", "close": 39.47, "volume": 568718.0}, {"date": "2017-09-26", "close": 39.48, "volume": 1039332.0}, {"date": "2017-09-27", "close": 40.12, "volume": 646961.0}, {"date": "2017-09-28", "close": 40.1, "volume": 1088416.0}, {"date": "2017-09-29", "close": 40.34, "volume": 906099.0}, {"date": "2017-10-02", "close": 40.88, "volume": 624896.0}, {"date": "2017-10-03", "close": 40.99, "volume": 582006.0}, {"date": "2017-10-04", "close": 40.82, "volume": 459763.0}, {"date": "2017-10-05", "close": 40.64, "volume": 421798.0}, {"date": "2017-10-06", "close": 40.51, "volume": 810421.0}, {"date": "2017-10-09", "close": 40.57, "volume": 456103.0}, {"date": "2017-10-10", "close": 40.61, "volume": 566258.0}, {"date": "2017-10-11", "close": 41.03, "volume": 609367.0}, {"date": "2017-10-12", "close": 41.76, "volume": 696970.0}, {"date": "2017-10-13", "close": 42.23, "volume": 830109.0}, {"date": "2017-10-16", "close": 42.4, "volume": 679592.0}, {"date": "2017-10-17", "close": 42.36, "volume": 526976.0}, {"date": "2017-10-18", "close": 42.19, "volume": 900713.0}, {"date": "2017-10-19", "close": 42.3, "volume": 362979.0}, {"date": "2017-10-20", "close": 42.79, "volume": 420057.0}, {"date": "2017-10-23", "close": 42.34, "volume": 504309.0}, {"date": "2017-10-24", "close": 43.2, "volume": 920081.0}, {"date": "2017-10-25", "close": 42.57, "volume": 572120.0}, {"date": "2017-10-26", "close": 42.84, "volume": 236295.0}, {"date": "2017-10-27", "close": 43.01, "volume": 694645.0}, {"date": "2017-10-30", "close": 42.57, "volume": 1008694.0}, {"date": "2017-10-31", "close": 43.65, "volume": 1107069.0}, {"date": "2017-11-01", "close": 43.34, "volume": 1215970.0}, {"date": "2017-11-02", "close": 47.42, "volume": 3109133.0}, {"date": "2017-11-03", "close": 46.78, "volume": 1444950.0}, {"date": "2017-11-06", "close": 45.86, "volume": 1136248.0}, {"date": "2017-11-07", "close": 45.38, "volume": 766887.0}, {"date": "2017-11-08", "close": 44.89, "volume": 870386.0}, {"date": "2017-11-09", "close": 44.13, "volume": 851619.0}, {"date": "2017-11-10", "close": 44.06, "volume": 561094.0}, {"date": "2017-11-13", "close": 43.73, "volume": 611002.0}, {"date": "2017-11-14", "close": 43.56, "volume": 580449.0}, {"date": "2017-11-15", "close": 42.34, "volume": 804891.0}, {"date": "2017-11-16", "close": 43.07, "volume": 803834.0}, {"date": "2017-11-17", "close": 43.78, "volume": 586923.0}, {"date": "2017-11-20", "close": 44.09, "volume": 534845.0}, {"date": "2017-11-21", "close": 44.74, "volume": 463211.0}, {"date": "2017-11-22", "close": 44.37, "volume": 514927.0}, {"date": "2017-11-24", "close": 44.63, "volume": 277994.0}, {"date": "2017-11-27", "close": 44.7, "volume": 870137.0}, {"date": "2017-11-28", "close": 45.7, "volume": 755969.0}, {"date": "2017-11-29", "close": 45.39, "volume": 510756.0}, {"date": "2017-11-30", "close": 46.62, "volume": 862259.0}, {"date": "2017-12-01", "close": 46.58, "volume": 830865.0}, {"date": "2017-12-04", "close": 46.46, "volume": 1010524.0}, {"date": "2017-12-05", "close": 45.78, "volume": 835629.0}, {"date": "2017-12-06", "close": 45.44, "volume": 568575.0}, {"date": "2017-12-07", "close": 45.65, "volume": 631681.0}, {"date": "2017-12-08", "close": 45.57, "volume": 592655.0}, {"date": "2017-12-11", "close": 45.96, "volume": 1509874.0}, {"date": "2017-12-12", "close": 47.27, "volume": 2505864.0}, {"date": "2017-12-13", "close": 48.31, "volume": 1761376.0}, {"date": "2017-12-14", "close": 46.57, "volume": 1092152.0}, {"date": "2017-12-15", "close": 46.78, "volume": 1403661.0}, {"date": "2017-12-18", "close": 48.04, "volume": 1197920.0}, {"date": "2017-12-19", "close": 48.38, "volume": 699932.0}, {"date": "2017-12-20", "close": 48.33, "volume": 1405368.0}, {"date": "2017-12-21", "close": 48.97, "volume": 1098841.0}, {"date": "2017-12-22", "close": 48.57, "volume": 567384.0}, {"date": "2017-12-26", "close": 48.5, "volume": 519719.0}, {"date": "2017-12-27", "close": 48.53, "volume": 698079.0}, {"date": "2017-12-28", "close": 48.46, "volume": 477400.0}, {"date": "2017-12-29", "close": 48.41, "volume": 392321.0}, {"date": "2018-01-02", "close": 49.32, "volume": 846251.0}, {"date": "2018-01-03", "close": 49.48, "volume": 630366.0}, {"date": "2018-01-04", "close": 50.0, "volume": 741646.0}, {"date": "2018-01-05", "close": 50.24, "volume": 833506.0}, {"date": "2018-01-08", "close": 50.29, "volume": 426144.0}, {"date": "2018-01-09", "close": 50.79, "volume": 618115.0}, {"date": "2018-01-10", "close": 50.28, "volume": 829277.0}, {"date": "2018-01-11", "close": 51.38, "volume": 519340.0}, {"date": "2018-01-12", "close": 51.92, "volume": 698565.0}, {"date": "2018-01-16", "close": 50.95, "volume": 1092757.0}, {"date": "2018-01-17", "close": 50.26, "volume": 912532.0}, {"date": "2018-01-18", "close": 49.98, "volume": 1021464.0}, {"date": "2018-01-19", "close": 51.25, "volume": 916744.0}, {"date": "2018-01-22", "close": 50.92, "volume": 980561.0}, {"date": "2018-01-23", "close": 49.16, "volume": 1327013.0}, {"date": "2018-01-24", "close": 49.87, "volume": 1794541.0}, {"date": "2018-01-25", "close": 49.72, "volume": 993225.0}, {"date": "2018-01-26", "close": 49.78, "volume": 499992.0}, {"date": "2018-01-29", "close": 49.57, "volume": 1100170.0}, {"date": "2018-01-30", "close": 48.93, "volume": 1206631.0}, {"date": "2018-01-31", "close": 48.78, "volume": 957377.0}, {"date": "2018-02-01", "close": 49.21, "volume": 1516012.0}, {"date": "2018-02-02", "close": 46.68, "volume": 3193006.0}, {"date": "2018-02-05", "close": 44.47, "volume": 2553894.0}, {"date": "2018-02-06", "close": 45.02, "volume": 2532951.0}, {"date": "2018-02-07", "close": 44.11, "volume": 1765912.0}, {"date": "2018-02-08", "close": 42.6, "volume": 1469698.0}, {"date": "2018-02-09", "close": 42.59, "volume": 2275196.0}, {"date": "2018-02-12", "close": 42.53, "volume": 1330870.0}, {"date": "2018-02-13", "close": 43.0, "volume": 1013450.0}, {"date": "2018-02-14", "close": 43.87, "volume": 1214491.0}, {"date": "2018-02-15", "close": 44.19, "volume": 839183.0}, {"date": "2018-02-16", "close": 44.25, "volume": 1087263.0}, {"date": "2018-02-20", "close": 43.49, "volume": 900749.0}, {"date": "2018-02-21", "close": 44.39, "volume": 1085537.0}, {"date": "2018-02-22", "close": 44.65, "volume": 828846.0}, {"date": "2018-02-23", "close": 43.98, "volume": 911907.0}, {"date": "2018-02-26", "close": 44.13, "volume": 968643.0}, {"date": "2018-02-27", "close": 43.15, "volume": 794647.0}, {"date": "2018-02-28", "close": 41.2, "volume": 1239266.0}, {"date": "2018-03-01", "close": 40.76, "volume": 1320438.0}, {"date": "2018-03-02", "close": 41.03, "volume": 1101084.0}, {"date": "2018-03-05", "close": 42.18, "volume": 1212849.0}, {"date": "2018-03-06", "close": 43.22, "volume": 825305.0}, {"date": "2018-03-07", "close": 43.62, "volume": 971828.0}, {"date": "2018-03-08", "close": 43.83, "volume": 541696.0}, {"date": "2018-03-09", "close": 45.61, "volume": 861914.0}, {"date": "2018-03-12", "close": 45.02, "volume": 788666.0}, {"date": "2018-03-13", "close": 44.89, "volume": 922565.0}, {"date": "2018-03-14", "close": 43.9, "volume": 1414630.0}, {"date": "2018-03-15", "close": 43.0, "volume": 783401.0}, {"date": "2018-03-16", "close": 43.7, "volume": 1231561.0}, {"date": "2018-03-19", "close": 42.95, "volume": 685835.0}, {"date": "2018-03-20", "close": 43.13, "volume": 670400.0}, {"date": "2018-03-21", "close": 43.69, "volume": 657255.0}, {"date": "2018-03-22", "close": 41.5, "volume": 1337247.0}, {"date": "2018-03-23", "close": 40.56, "volume": 1433800.0}, {"date": "2018-03-26", "close": 41.7, "volume": 935233.0}, {"date": "2018-03-27", "close": 40.63, "volume": 950265.0}, {"date": "2018-03-28", "close": 39.51, "volume": 1236125.0}, {"date": "2018-03-29", "close": 40.16, "volume": 1696471.0}, {"date": "2018-04-02", "close": 38.58, "volume": 1149828.0}, {"date": "2018-04-03", "close": 39.25, "volume": 931664.0}, {"date": "2018-04-04", "close": 39.83, "volume": 1346804.0}, {"date": "2018-04-05", "close": 40.79, "volume": 846637.0}, {"date": "2018-04-06", "close": 39.21, "volume": 1010085.0}, {"date": "2018-04-09", "close": 39.46, "volume": 829296.0}, {"date": "2018-04-10", "close": 40.28, "volume": 1109517.0}, {"date": "2018-04-11", "close": 40.05, "volume": 499292.0}, {"date": "2018-04-12", "close": 40.58, "volume": 612158.0}, {"date": "2018-04-13", "close": 39.99, "volume": 874691.0}, {"date": "2018-04-16", "close": 40.26, "volume": 934846.0}, {"date": "2018-04-17", "close": 40.42, "volume": 851145.0}, {"date": "2018-04-18", "close": 41.07, "volume": 729666.0}, {"date": "2018-04-19", "close": 40.41, "volume": 766483.0}, {"date": "2018-04-20", "close": 40.05, "volume": 1035133.0}, {"date": "2018-04-23", "close": 39.0, "volume": 1096418.0}, {"date": "2018-04-24", "close": 37.29, "volume": 1543892.0}, {"date": "2018-04-25", "close": 37.49, "volume": 1006627.0}, {"date": "2018-04-26", "close": 36.93, "volume": 1607371.0}, {"date": "2018-04-27", "close": 36.99, "volume": 1530981.0}, {"date": "2018-04-30", "close": 36.45, "volume": 884996.0}, {"date": "2018-05-01", "close": 36.81, "volume": 1320446.0}, {"date": "2018-05-02", "close": 37.41, "volume": 1487235.0}, {"date": "2018-05-03", "close": 36.85, "volume": 2817096.0}, {"date": "2018-05-04", "close": 38.05, "volume": 1581677.0}, {"date": "2018-05-07", "close": 38.98, "volume": 813456.0}, {"date": "2018-05-08", "close": 39.52, "volume": 866749.0}, {"date": "2018-05-09", "close": 39.9, "volume": 649795.0}, {"date": "2018-05-10", "close": 40.04, "volume": 1008124.0}, {"date": "2018-05-11", "close": 39.16, "volume": 737296.0}, {"date": "2018-05-14", "close": 38.95, "volume": 650409.0}, {"date": "2018-05-15", "close": 38.92, "volume": 668000.0}, {"date": "2018-05-16", "close": 39.09, "volume": 626525.0}, {"date": "2018-05-17", "close": 39.73, "volume": 556766.0}, {"date": "2018-05-18", "close": 39.64, "volume": 545861.0}, {"date": "2018-05-21", "close": 40.44, "volume": 371086.0}, {"date": "2018-05-22", "close": 39.66, "volume": 464191.0}, {"date": "2018-05-23", "close": 39.14, "volume": 643857.0}, {"date": "2018-05-24", "close": 39.35, "volume": 573858.0}, {"date": "2018-05-25", "close": 38.62, "volume": 611924.0}, {"date": "2018-05-29", "close": 38.03, "volume": 572132.0}, {"date": "2018-05-30", "close": 38.71, "volume": 587340.0}, {"date": "2018-05-31", "close": 37.23, "volume": 863276.0}, {"date": "2018-06-01", "close": 37.29, "volume": 963712.0}, {"date": "2018-06-04", "close": 37.18, "volume": 1033257.0}, {"date": "2018-06-05", "close": 37.92, "volume": 896282.0}, {"date": "2018-06-06", "close": 38.54, "volume": 443269.0}, {"date": "2018-06-07", "close": 38.56, "volume": 379593.0}, {"date": "2018-06-08", "close": 38.78, "volume": 478281.0}, {"date": "2018-06-11", "close": 38.93, "volume": 357155.0}, {"date": "2018-06-12", "close": 38.68, "volume": 922906.0}, {"date": "2018-06-13", "close": 38.11, "volume": 370297.0}, {"date": "2018-06-14", "close": 38.29, "volume": 568502.0}, {"date": "2018-06-15", "close": 37.65, "volume": 1504304.0}, {"date": "2018-06-18", "close": 37.63, "volume": 728333.0}, {"date": "2018-06-19", "close": 36.34, "volume": 1244005.0}, {"date": "2018-06-20", "close": 37.43, "volume": 1150988.0}, {"date": "2018-06-21", "close": 35.1, "volume": 2831472.0}, {"date": "2018-06-22", "close": 36.14, "volume": 2162905.0}, {"date": "2018-06-25", "close": 35.44, "volume": 864626.0}, {"date": "2018-06-26", "close": 35.68, "volume": 1186167.0}, {"date": "2018-06-27", "close": 35.89, "volume": 1275129.0}, {"date": "2018-06-28", "close": 36.07, "volume": 1054978.0}, {"date": "2018-06-29", "close": 35.9, "volume": 649938.0}, {"date": "2018-07-02", "close": 35.62, "volume": 550015.0}, {"date": "2018-07-03", "close": 35.48, "volume": 292790.0}, {"date": "2018-07-05", "close": 35.76, "volume": 449011.0}, {"date": "2018-07-06", "close": 35.66, "volume": 455991.0}, {"date": "2018-07-09", "close": 36.46, "volume": 703030.0}, {"date": "2018-07-10", "close": 36.99, "volume": 759591.0}, {"date": "2018-07-11", "close": 36.12, "volume": 954838.0}, {"date": "2018-07-12", "close": 36.15, "volume": 682897.0}, {"date": "2018-07-13", "close": 36.94, "volume": 529543.0}, {"date": "2018-07-16", "close": 36.25, "volume": 1151060.0}, {"date": "2018-07-17", "close": 37.1, "volume": 1207821.0}, {"date": "2018-07-18", "close": 37.58, "volume": 731948.0}, {"date": "2018-07-19", "close": 37.98, "volume": 850007.0}, {"date": "2018-07-20", "close": 37.42, "volume": 1257248.0}, {"date": "2018-07-23", "close": 36.43, "volume": 1468577.0}, {"date": "2018-07-24", "close": 36.44, "volume": 2010995.0}, {"date": "2018-07-25", "close": 36.24, "volume": 3843155.0}, {"date": "2018-07-26", "close": 37.8, "volume": 1945102.0}, {"date": "2018-07-27", "close": 37.49, "volume": 613898.0}, {"date": "2018-07-30", "close": 37.49, "volume": 918362.0}, {"date": "2018-07-31", "close": 38.96, "volume": 1357412.0}, {"date": "2018-08-01", "close": 37.74, "volume": 1099463.0}, {"date": "2018-08-02", "close": 37.87, "volume": 476141.0}, {"date": "2018-08-03", "close": 37.99, "volume": 600003.0}, {"date": "2018-08-06", "close": 38.48, "volume": 1187594.0}, {"date": "2018-08-07", "close": 41.03, "volume": 1602827.0}, {"date": "2018-08-08", "close": 40.26, "volume": 1109693.0}, {"date": "2018-08-09", "close": 39.72, "volume": 667610.0}, {"date": "2018-08-10", "close": 38.83, "volume": 724119.0}, {"date": "2018-08-13", "close": 38.59, "volume": 668935.0}, {"date": "2018-08-14", "close": 38.8, "volume": 995600.0}, {"date": "2018-08-15", "close": 38.05, "volume": 924678.0}, {"date": "2018-08-16", "close": 38.63, "volume": 606853.0}, {"date": "2018-08-17", "close": 39.19, "volume": 430381.0}, {"date": "2018-08-20", "close": 39.75, "volume": 361714.0}, {"date": "2018-08-21", "close": 40.81, "volume": 763902.0}, {"date": "2018-08-22", "close": 40.39, "volume": 1071491.0}, {"date": "2018-08-23", "close": 39.68, "volume": 452520.0}, {"date": "2018-08-24", "close": 39.83, "volume": 346310.0}, {"date": "2018-08-27", "close": 40.83, "volume": 417785.0}, {"date": "2018-08-28", "close": 40.97, "volume": 597210.0}, {"date": "2018-08-29", "close": 41.22, "volume": 362693.0}, {"date": "2018-08-30", "close": 40.62, "volume": 370882.0}, {"date": "2018-08-31", "close": 40.84, "volume": 396588.0}, {"date": "2018-09-04", "close": 40.51, "volume": 625714.0}, {"date": "2018-09-05", "close": 41.17, "volume": 429665.0}, {"date": "2018-09-06", "close": 40.5, "volume": 669512.0}, {"date": "2018-09-07", "close": 40.16, "volume": 556405.0}, {"date": "2018-09-10", "close": 42.07, "volume": 873952.0}, {"date": "2018-09-11", "close": 41.68, "volume": 828116.0}, {"date": "2018-09-12", "close": 42.49, "volume": 750385.0}, {"date": "2018-09-13", "close": 42.94, "volume": 612141.0}, {"date": "2018-09-14", "close": 43.17, "volume": 734753.0}, {"date": "2018-09-17", "close": 43.4, "volume": 891677.0}, {"date": "2018-09-18", "close": 43.6, "volume": 440564.0}, {"date": "2018-09-19", "close": 44.08, "volume": 938206.0}, {"date": "2018-09-20", "close": 44.92, "volume": 807124.0}, {"date": "2018-09-21", "close": 44.64, "volume": 1433071.0}, {"date": "2018-09-24", "close": 44.74, "volume": 854612.0}, {"date": "2018-09-25", "close": 44.89, "volume": 700066.0}, {"date": "2018-09-26", "close": 43.78, "volume": 574727.0}, {"date": "2018-09-27", "close": 44.07, "volume": 556545.0}, {"date": "2018-09-28", "close": 43.56, "volume": 662049.0}, {"date": "2018-10-01", "close": 43.43, "volume": 680065.0}, {"date": "2018-10-02", "close": 43.28, "volume": 468115.0}, {"date": "2018-10-03", "close": 44.34, "volume": 534424.0}, {"date": "2018-10-04", "close": 44.12, "volume": 666833.0}, {"date": "2018-10-05", "close": 43.29, "volume": 530903.0}, {"date": "2018-10-08", "close": 43.31, "volume": 591009.0}, {"date": "2018-10-09", "close": 42.65, "volume": 881450.0}, {"date": "2018-10-10", "close": 40.79, "volume": 1091020.0}, {"date": "2018-10-11", "close": 39.75, "volume": 923558.0}, {"date": "2018-10-12", "close": 38.61, "volume": 1161762.0}, {"date": "2018-10-15", "close": 38.45, "volume": 1218437.0}, {"date": "2018-10-16", "close": 38.99, "volume": 817656.0}, {"date": "2018-10-17", "close": 38.28, "volume": 474011.0}, {"date": "2018-10-18", "close": 36.57, "volume": 1029669.0}, {"date": "2018-10-19", "close": 35.59, "volume": 1358047.0}, {"date": "2018-10-22", "close": 35.94, "volume": 867454.0}, {"date": "2018-10-23", "close": 35.09, "volume": 1557953.0}, {"date": "2018-10-24", "close": 33.21, "volume": 1249484.0}, {"date": "2018-10-25", "close": 33.63, "volume": 987653.0}, {"date": "2018-10-26", "close": 33.9, "volume": 876404.0}, {"date": "2018-10-29", "close": 34.31, "volume": 1092821.0}, {"date": "2018-10-30", "close": 35.03, "volume": 751551.0}, {"date": "2018-10-31", "close": 35.45, "volume": 735809.0}, {"date": "2018-11-01", "close": 37.97, "volume": 1688195.0}, {"date": "2018-11-02", "close": 38.61, "volume": 1049416.0}, {"date": "2018-11-05", "close": 38.94, "volume": 1306822.0}, {"date": "2018-11-06", "close": 38.99, "volume": 2053771.0}, {"date": "2018-11-07", "close": 40.95, "volume": 1148439.0}, {"date": "2018-11-08", "close": 41.31, "volume": 1022070.0}, {"date": "2018-11-09", "close": 39.46, "volume": 713903.0}, {"date": "2018-11-12", "close": 38.44, "volume": 805311.0}, {"date": "2018-11-13", "close": 38.85, "volume": 1358617.0}, {"date": "2018-11-14", "close": 39.75, "volume": 1089867.0}, {"date": "2018-11-15", "close": 41.15, "volume": 667145.0}, {"date": "2018-11-16", "close": 40.83, "volume": 992134.0}, {"date": "2018-11-19", "close": 40.14, "volume": 563588.0}, {"date": "2018-11-20", "close": 39.25, "volume": 595353.0}, {"date": "2018-11-21", "close": 39.53, "volume": 641949.0}, {"date": "2018-11-23", "close": 39.33, "volume": 272904.0}, {"date": "2018-11-26", "close": 40.48, "volume": 572481.0}, {"date": "2018-11-27", "close": 39.55, "volume": 378256.0}, {"date": "2018-11-28", "close": 41.17, "volume": 838565.0}, {"date": "2018-11-29", "close": 41.14, "volume": 458816.0}, {"date": "2018-11-30", "close": 41.82, "volume": 816540.0}, {"date": "2018-12-03", "close": 42.53, "volume": 846377.0}, {"date": "2018-12-04", "close": 39.5, "volume": 514147.0}, {"date": "2018-12-06", "close": 38.29, "volume": 985244.0}, {"date": "2018-12-07", "close": 36.96, "volume": 629727.0}, {"date": "2018-12-10", "close": 35.99, "volume": 705887.0}, {"date": "2018-12-11", "close": 35.69, "volume": 910775.0}, {"date": "2018-12-12", "close": 36.49, "volume": 641505.0}, {"date": "2018-12-13", "close": 35.82, "volume": 407526.0}, {"date": "2018-12-14", "close": 35.01, "volume": 597312.0}, {"date": "2018-12-17", "close": 34.23, "volume": 912018.0}, {"date": "2018-12-18", "close": 34.55, "volume": 671293.0}, {"date": "2018-12-19", "close": 32.98, "volume": 967209.0}, {"date": "2018-12-20", "close": 32.68, "volume": 1004532.0}, {"date": "2018-12-21", "close": 32.6, "volume": 2292776.0}, {"date": "2018-12-24", "close": 30.82, "volume": 406201.0}, {"date": "2018-12-26", "close": 32.93, "volume": 787847.0}, {"date": "2018-12-27", "close": 32.97, "volume": 710172.0}, {"date": "2018-12-28", "close": 32.62, "volume": 625184.0}, {"date": "2018-12-31", "close": 33.28, "volume": 607805.0}, {"date": "2019-01-02", "close": 33.54, "volume": 610062.0}, {"date": "2019-01-03", "close": 31.67, "volume": 950902.0}, {"date": "2019-01-04", "close": 33.34, "volume": 747589.0}, {"date": "2019-01-07", "close": 33.85, "volume": 864712.0}, {"date": "2019-01-08", "close": 34.99, "volume": 833542.0}, {"date": "2019-01-09", "close": 35.49, "volume": 561425.0}, {"date": "2019-01-10", "close": 35.95, "volume": 459981.0}, {"date": "2019-01-11", "close": 36.11, "volume": 699982.0}, {"date": "2019-01-14", "close": 35.35, "volume": 517549.0}, {"date": "2019-01-15", "close": 35.08, "volume": 273178.0}, {"date": "2019-01-16", "close": 35.4, "volume": 294997.0}, {"date": "2019-01-17", "close": 36.31, "volume": 473273.0}, {"date": "2019-01-18", "close": 37.39, "volume": 530435.0}, {"date": "2019-01-22", "close": 36.07, "volume": 520688.0}, {"date": "2019-01-23", "close": 35.68, "volume": 329129.0}, {"date": "2019-01-24", "close": 36.23, "volume": 447209.0}, {"date": "2019-01-25", "close": 37.45, "volume": 513826.0}, {"date": "2019-01-28", "close": 36.56, "volume": 701564.0}, {"date": "2019-01-29", "close": 37.4, "volume": 530443.0}, {"date": "2019-01-30", "close": 38.15, "volume": 454056.0}, {"date": "2019-01-31", "close": 37.58, "volume": 528539.0}, {"date": "2019-02-01", "close": 38.25, "volume": 894184.0}, {"date": "2019-02-04", "close": 39.02, "volume": 634745.0}, {"date": "2019-02-05", "close": 38.1, "volume": 1112051.0}, {"date": "2019-02-06", "close": 37.35, "volume": 801068.0}, {"date": "2019-02-07", "close": 36.71, "volume": 560174.0}, {"date": "2019-02-08", "close": 36.77, "volume": 726692.0}, {"date": "2019-02-11", "close": 36.74, "volume": 479837.0}, {"date": "2019-02-12", "close": 37.81, "volume": 613925.0}, {"date": "2019-02-13", "close": 37.59, "volume": 596673.0}, {"date": "2019-02-14", "close": 36.82, "volume": 619504.0}, {"date": "2019-02-15", "close": 37.52, "volume": 779980.0}, {"date": "2019-02-19", "close": 37.42, "volume": 370434.0}, {"date": "2019-02-20", "close": 38.19, "volume": 510905.0}, {"date": "2019-02-21", "close": 38.17, "volume": 745049.0}, {"date": "2019-02-22", "close": 39.0, "volume": 757918.0}, {"date": "2019-02-25", "close": 39.12, "volume": 525306.0}, {"date": "2019-02-26", "close": 38.3, "volume": 383451.0}, {"date": "2019-02-27", "close": 38.2, "volume": 542095.0}, {"date": "2019-02-28", "close": 37.69, "volume": 384234.0}, {"date": "2019-03-01", "close": 37.69, "volume": 450331.0}, {"date": "2019-03-04", "close": 37.08, "volume": 701451.0}, {"date": "2019-03-05", "close": 37.33, "volume": 582841.0}, {"date": "2019-03-06", "close": 36.52, "volume": 325531.0}, {"date": "2019-03-07", "close": 36.13, "volume": 634021.0}, {"date": "2019-03-08", "close": 35.84, "volume": 586855.0}, {"date": "2019-03-11", "close": 36.79, "volume": 441693.0}, {"date": "2019-03-12", "close": 36.82, "volume": 354228.0}, {"date": "2019-03-13", "close": 36.92, "volume": 324849.0}, {"date": "2019-03-14", "close": 36.26, "volume": 413305.0}, {"date": "2019-03-15", "close": 36.29, "volume": 860262.0}, {"date": "2019-03-18", "close": 37.1, "volume": 259340.0}, {"date": "2019-03-19", "close": 37.12, "volume": 516721.0}, {"date": "2019-03-20", "close": 36.51, "volume": 429677.0}, {"date": "2019-03-21", "close": 37.1, "volume": 1110060.0}, {"date": "2019-03-22", "close": 34.55, "volume": 1330019.0}, {"date": "2019-03-25", "close": 34.65, "volume": 539601.0}, {"date": "2019-03-26", "close": 35.02, "volume": 633507.0}, {"date": "2019-03-27", "close": 35.66, "volume": 767874.0}, {"date": "2019-03-28", "close": 36.43, "volume": 674321.0}, {"date": "2019-03-29", "close": 36.75, "volume": 541524.0}, {"date": "2019-04-01", "close": 37.82, "volume": 627508.0}, {"date": "2019-04-02", "close": 38.14, "volume": 675925.0}, {"date": "2019-04-03", "close": 38.8, "volume": 781333.0}, {"date": "2019-04-04", "close": 39.59, "volume": 486760.0}, {"date": "2019-04-05", "close": 40.59, "volume": 890463.0}, {"date": "2019-04-08", "close": 40.48, "volume": 772832.0}, {"date": "2019-04-09", "close": 39.49, "volume": 960281.0}, {"date": "2019-04-10", "close": 39.69, "volume": 884973.0}, {"date": "2019-04-11", "close": 39.94, "volume": 673721.0}, {"date": "2019-04-12", "close": 40.32, "volume": 556448.0}, {"date": "2019-04-15", "close": 40.17, "volume": 347841.0}, {"date": "2019-04-16", "close": 41.0, "volume": 715296.0}, {"date": "2019-04-17", "close": 41.04, "volume": 379995.0}, {"date": "2019-04-18", "close": 41.5, "volume": 355911.0}, {"date": "2019-04-22", "close": 41.18, "volume": 353251.0}, {"date": "2019-04-23", "close": 41.5, "volume": 499716.0}, {"date": "2019-04-24", "close": 41.51, "volume": 623148.0}, {"date": "2019-04-25", "close": 40.6, "volume": 451380.0}, {"date": "2019-04-26", "close": 41.15, "volume": 654529.0}, {"date": "2019-04-29", "close": 41.43, "volume": 631526.0}, {"date": "2019-04-30", "close": 40.7, "volume": 842765.0}, {"date": "2019-05-01", "close": 40.08, "volume": 757326.0}, {"date": "2019-05-02", "close": 39.74, "volume": 629910.0}, {"date": "2019-05-03", "close": 40.77, "volume": 839423.0}, {"date": "2019-05-06", "close": 40.27, "volume": 919138.0}, {"date": "2019-05-07", "close": 38.44, "volume": 1420483.0}, {"date": "2019-05-08", "close": 36.87, "volume": 845552.0}, {"date": "2019-05-09", "close": 36.38, "volume": 1324446.0}, {"date": "2019-05-10", "close": 35.73, "volume": 1059597.0}, {"date": "2019-05-13", "close": 34.19, "volume": 1163840.0}, {"date": "2019-05-14", "close": 34.1, "volume": 804959.0}, {"date": "2019-05-15", "close": 34.28, "volume": 838674.0}, {"date": "2019-05-16", "close": 34.44, "volume": 482458.0}, {"date": "2019-05-17", "close": 33.42, "volume": 589812.0}, {"date": "2019-05-20", "close": 33.36, "volume": 426681.0}, {"date": "2019-05-21", "close": 34.03, "volume": 381543.0}, {"date": "2019-05-22", "close": 33.27, "volume": 367954.0}, {"date": "2019-05-23", "close": 32.16, "volume": 998263.0}, {"date": "2019-05-24", "close": 32.0, "volume": 678970.0}, {"date": "2019-05-28", "close": 31.76, "volume": 703453.0}, {"date": "2019-05-29", "close": 31.71, "volume": 630907.0}, {"date": "2019-05-30", "close": 31.51, "volume": 473534.0}, {"date": "2019-05-31", "close": 30.75, "volume": 616857.0}, {"date": "2019-06-03", "close": 31.44, "volume": 565037.0}, {"date": "2019-06-04", "close": 33.15, "volume": 588590.0}, {"date": "2019-06-05", "close": 32.78, "volume": 572688.0}, {"date": "2019-06-06", "close": 32.33, "volume": 571035.0}, {"date": "2019-06-07", "close": 32.22, "volume": 3270422.0}, {"date": "2019-06-10", "close": 32.65, "volume": 905306.0}, {"date": "2019-06-11", "close": 33.2, "volume": 738531.0}, {"date": "2019-06-12", "close": 33.17, "volume": 595340.0}, {"date": "2019-06-13", "close": 33.4, "volume": 795436.0}, {"date": "2019-06-14", "close": 32.13, "volume": 993537.0}, {"date": "2019-06-17", "close": 32.07, "volume": 961587.0}, {"date": "2019-06-18", "close": 33.11, "volume": 1127884.0}, {"date": "2019-06-19", "close": 33.52, "volume": 706656.0}, {"date": "2019-06-20", "close": 34.28, "volume": 844509.0}, {"date": "2019-06-21", "close": 34.37, "volume": 1376691.0}, {"date": "2019-06-24", "close": 33.98, "volume": 741363.0}, {"date": "2019-06-25", "close": 34.54, "volume": 969327.0}, {"date": "2019-06-26", "close": 35.34, "volume": 988083.0}, {"date": "2019-06-27", "close": 35.52, "volume": 1121160.0}, {"date": "2019-06-28", "close": 36.99, "volume": 3909352.0}, {"date": "2019-07-01", "close": 36.23, "volume": 1107258.0}, {"date": "2019-07-02", "close": 35.26, "volume": 619400.0}, {"date": "2019-07-03", "close": 35.13, "volume": 461515.0}, {"date": "2019-07-05", "close": 35.03, "volume": 343449.0}, {"date": "2019-07-08", "close": 34.49, "volume": 687374.0}, {"date": "2019-07-09", "close": 33.98, "volume": 809404.0}, {"date": "2019-07-10", "close": 33.58, "volume": 3274489.0}, {"date": "2019-07-11", "close": 33.9, "volume": 1592322.0}, {"date": "2019-07-12", "close": 34.81, "volume": 1114780.0}, {"date": "2019-07-15", "close": 34.77, "volume": 536372.0}, {"date": "2019-07-16", "close": 34.73, "volume": 1347562.0}, {"date": "2019-07-17", "close": 33.86, "volume": 742842.0}, {"date": "2019-07-18", "close": 33.93, "volume": 765707.0}, {"date": "2019-07-19", "close": 34.19, "volume": 703861.0}, {"date": "2019-07-22", "close": 34.17, "volume": 507470.0}, {"date": "2019-07-23", "close": 35.49, "volume": 909164.0}, {"date": "2019-07-24", "close": 35.7, "volume": 712301.0}, {"date": "2019-07-25", "close": 34.97, "volume": 383493.0}, {"date": "2019-07-26", "close": 34.87, "volume": 473701.0}, {"date": "2019-07-29", "close": 34.72, "volume": 493192.0}, {"date": "2019-07-30", "close": 35.38, "volume": 655508.0}, {"date": "2019-07-31", "close": 34.58, "volume": 550935.0}, {"date": "2019-08-01", "close": 33.15, "volume": 819993.0}, {"date": "2019-08-02", "close": 33.48, "volume": 825462.0}, {"date": "2019-08-05", "close": 31.45, "volume": 1112633.0}, {"date": "2019-08-06", "close": 31.31, "volume": 1091718.0}, {"date": "2019-08-07", "close": 30.88, "volume": 1017776.0}, {"date": "2019-08-08", "close": 31.38, "volume": 945299.0}, {"date": "2019-08-09", "close": 30.01, "volume": 791428.0}, {"date": "2019-08-12", "close": 28.89, "volume": 575160.0}, {"date": "2019-08-13", "close": 29.43, "volume": 636924.0}, {"date": "2019-08-14", "close": 27.96, "volume": 672838.0}, {"date": "2019-08-15", "close": 27.82, "volume": 519995.0}, {"date": "2019-08-16", "close": 28.34, "volume": 643435.0}, {"date": "2019-08-19", "close": 28.95, "volume": 550284.0}, {"date": "2019-08-20", "close": 28.98, "volume": 533745.0}, {"date": "2019-08-21", "close": 28.83, "volume": 539720.0}, {"date": "2019-08-22", "close": 28.92, "volume": 535904.0}, {"date": "2019-08-23", "close": 27.75, "volume": 586630.0}, {"date": "2019-08-26", "close": 28.16, "volume": 470108.0}, {"date": "2019-08-27", "close": 27.83, "volume": 511531.0}, {"date": "2019-08-28", "close": 28.64, "volume": 558588.0}, {"date": "2019-08-29", "close": 29.77, "volume": 480831.0}, {"date": "2019-08-30", "close": 29.89, "volume": 482429.0}, {"date": "2019-09-03", "close": 28.43, "volume": 890993.0}, {"date": "2019-09-04", "close": 29.0, "volume": 802920.0}, {"date": "2019-09-05", "close": 30.65, "volume": 637200.0}, {"date": "2019-09-06", "close": 30.51, "volume": 381713.0}, {"date": "2019-09-09", "close": 31.72, "volume": 808839.0}, {"date": "2019-09-10", "close": 33.53, "volume": 1004880.0}, {"date": "2019-09-11", "close": 34.18, "volume": 1001939.0}, {"date": "2019-09-12", "close": 32.7, "volume": 959731.0}, {"date": "2019-09-13", "close": 32.43, "volume": 929330.0}, {"date": "2019-09-16", "close": 32.09, "volume": 653029.0}, {"date": "2019-09-17", "close": 31.28, "volume": 901168.0}, {"date": "2019-09-18", "close": 31.35, "volume": 735678.0}, {"date": "2019-09-19", "close": 31.03, "volume": 519121.0}, {"date": "2019-09-20", "close": 30.51, "volume": 827870.0}, {"date": "2019-09-23", "close": 30.73, "volume": 453430.0}, {"date": "2019-09-24", "close": 29.92, "volume": 396037.0}, {"date": "2019-09-25", "close": 31.27, "volume": 635335.0}, {"date": "2019-09-26", "close": 31.53, "volume": 779960.0}, {"date": "2019-09-27", "close": 30.07, "volume": 1285417.0}, {"date": "2019-09-30", "close": 30.74, "volume": 479536.0}, {"date": "2019-10-01", "close": 29.28, "volume": 636522.0}, {"date": "2019-10-02", "close": 28.73, "volume": 691598.0}, {"date": "2019-10-03", "close": 29.18, "volume": 565035.0}, {"date": "2019-10-04", "close": 29.76, "volume": 432538.0}, {"date": "2019-10-07", "close": 29.25, "volume": 508605.0}, {"date": "2019-10-08", "close": 28.48, "volume": 453082.0}, {"date": "2019-10-09", "close": 28.22, "volume": 930431.0}, {"date": "2019-10-10", "close": 28.39, "volume": 865717.0}, {"date": "2019-10-11", "close": 29.38, "volume": 881178.0}, {"date": "2019-10-14", "close": 29.25, "volume": 369416.0}, {"date": "2019-10-15", "close": 29.61, "volume": 478434.0}, {"date": "2019-10-16", "close": 29.45, "volume": 537386.0}, {"date": "2019-10-17", "close": 29.83, "volume": 625672.0}, {"date": "2019-10-18", "close": 30.71, "volume": 986974.0}, {"date": "2019-10-21", "close": 29.8, "volume": 8748078.0}, {"date": "2019-10-22", "close": 30.9, "volume": 3369474.0}, {"date": "2019-10-23", "close": 31.35, "volume": 1086758.0}, {"date": "2019-10-24", "close": 31.17, "volume": 914884.0}, {"date": "2019-10-25", "close": 32.78, "volume": 1169723.0}, {"date": "2019-10-28", "close": 32.77, "volume": 1290526.0}, {"date": "2019-10-29", "close": 33.09, "volume": 820894.0}, {"date": "2019-10-30", "close": 32.19, "volume": 997125.0}, {"date": "2019-10-31", "close": 30.95, "volume": 1140215.0}, {"date": "2019-11-01", "close": 32.71, "volume": 1350142.0}, {"date": "2019-11-04", "close": 34.49, "volume": 1466290.0}, {"date": "2019-11-05", "close": 33.54, "volume": 2212754.0}, {"date": "2019-11-06", "close": 33.38, "volume": 1082083.0}, {"date": "2019-11-07", "close": 34.57, "volume": 1043762.0}, {"date": "2019-11-08", "close": 34.0, "volume": 456644.0}, {"date": "2019-11-11", "close": 34.19, "volume": 585059.0}, {"date": "2019-11-12", "close": 34.0, "volume": 633595.0}, {"date": "2019-11-13", "close": 33.5, "volume": 987533.0}, {"date": "2019-11-14", "close": 33.64, "volume": 636796.0}, {"date": "2019-11-15", "close": 33.83, "volume": 665452.0}, {"date": "2019-11-18", "close": 33.54, "volume": 740282.0}, {"date": "2019-11-19", "close": 33.75, "volume": 563494.0}, {"date": "2019-11-20", "close": 33.12, "volume": 1046194.0}, {"date": "2019-11-21", "close": 33.32, "volume": 448013.0}, {"date": "2019-11-22", "close": 33.43, "volume": 514183.0}, {"date": "2019-11-25", "close": 34.28, "volume": 493051.0}, {"date": "2019-11-26", "close": 35.44, "volume": 1428314.0}, {"date": "2019-11-27", "close": 35.59, "volume": 875767.0}, {"date": "2019-11-29", "close": 34.83, "volume": 331072.0}, {"date": "2019-12-02", "close": 34.96, "volume": 763172.0}, {"date": "2019-12-03", "close": 34.66, "volume": 680520.0}, {"date": "2019-12-04", "close": 34.91, "volume": 887344.0}, {"date": "2019-12-05", "close": 34.93, "volume": 982185.0}, {"date": "2019-12-06", "close": 35.75, "volume": 822031.0}, {"date": "2019-12-09", "close": 35.6, "volume": 565203.0}, {"date": "2019-12-10", "close": 35.91, "volume": 859470.0}, {"date": "2019-12-11", "close": 36.61, "volume": 598906.0}, {"date": "2019-12-12", "close": 37.88, "volume": 668726.0}, {"date": "2019-12-13", "close": 37.4, "volume": 753911.0}, {"date": "2019-12-16", "close": 37.74, "volume": 865653.0}, {"date": "2019-12-17", "close": 37.23, "volume": 745725.0}, {"date": "2019-12-18", "close": 37.48, "volume": 506786.0}, {"date": "2019-12-19", "close": 36.98, "volume": 755980.0}, {"date": "2019-12-20", "close": 37.19, "volume": 2316334.0}, {"date": "2019-12-23", "close": 37.52, "volume": 471137.0}, {"date": "2019-12-24", "close": 37.35, "volume": 174400.0}, {"date": "2019-12-26", "close": 37.35, "volume": 237667.0}, {"date": "2019-12-27", "close": 37.12, "volume": 262260.0}, {"date": "2019-12-30", "close": 37.04, "volume": 264419.0}, {"date": "2019-12-31", "close": 36.89, "volume": 555407.0}, {"date": "2020-01-02", "close": 37.34, "volume": 541735.0}, {"date": "2020-01-03", "close": 36.49, "volume": 495886.0}, {"date": "2020-01-06", "close": 36.02, "volume": 859453.0}, {"date": "2020-01-07", "close": 35.11, "volume": 1105156.0}, {"date": "2020-01-08", "close": 34.92, "volume": 1306517.0}, {"date": "2020-01-09", "close": 35.39, "volume": 953546.0}, {"date": "2020-01-10", "close": 35.34, "volume": 810509.0}, {"date": "2020-01-13", "close": 35.78, "volume": 741021.0}, {"date": "2020-01-14", "close": 35.66, "volume": 554929.0}, {"date": "2020-01-15", "close": 35.82, "volume": 1164417.0}, {"date": "2020-01-16", "close": 36.64, "volume": 457267.0}, {"date": "2020-01-17", "close": 36.32, "volume": 423910.0}, {"date": "2020-01-21", "close": 35.93, "volume": 725663.0}, {"date": "2020-01-22", "close": 35.62, "volume": 554378.0}, {"date": "2020-01-23", "close": 35.35, "volume": 443369.0}, {"date": "2020-01-24", "close": 34.4, "volume": 1011349.0}, {"date": "2020-01-27", "close": 32.9, "volume": 1154808.0}, {"date": "2020-01-28", "close": 33.51, "volume": 542658.0}, {"date": "2020-01-29", "close": 33.63, "volume": 424460.0}, {"date": "2020-01-30", "close": 33.77, "volume": 403508.0}, {"date": "2020-01-31", "close": 31.29, "volume": 1314166.0}, {"date": "2020-02-03", "close": 31.57, "volume": 981089.0}, {"date": "2020-02-04", "close": 29.61, "volume": 3462384.0}, {"date": "2020-02-05", "close": 30.98, "volume": 1566935.0}, {"date": "2020-02-06", "close": 30.68, "volume": 1479221.0}, {"date": "2020-02-07", "close": 29.69, "volume": 973315.0}, {"date": "2020-02-10", "close": 29.55, "volume": 1018406.0}, {"date": "2020-02-11", "close": 30.87, "volume": 1223168.0}, {"date": "2020-02-12", "close": 32.35, "volume": 881159.0}, {"date": "2020-02-13", "close": 32.16, "volume": 924093.0}, {"date": "2020-02-14", "close": 31.13, "volume": 681596.0}, {"date": "2020-02-18", "close": 30.82, "volume": 564084.0}, {"date": "2020-02-19", "close": 30.59, "volume": 686739.0}, {"date": "2020-02-20", "close": 31.43, "volume": 785086.0}, {"date": "2020-02-21", "close": 30.98, "volume": 730467.0}, {"date": "2020-02-24", "close": 29.82, "volume": 705489.0}, {"date": "2020-02-25", "close": 29.23, "volume": 1056175.0}, {"date": "2020-02-26", "close": 28.22, "volume": 666643.0}, {"date": "2020-02-27", "close": 27.73, "volume": 1427245.0}, {"date": "2020-02-28", "close": 27.8, "volume": 1201792.0}, {"date": "2020-03-02", "close": 28.54, "volume": 968935.0}, {"date": "2020-03-03", "close": 27.57, "volume": 1209285.0}, {"date": "2020-03-04", "close": 28.27, "volume": 1070066.0}, {"date": "2020-03-05", "close": 27.58, "volume": 1061948.0}, {"date": "2020-03-06", "close": 26.04, "volume": 915955.0}, {"date": "2020-03-09", "close": 21.18, "volume": 1554014.0}, {"date": "2020-03-10", "close": 22.55, "volume": 1696201.0}, {"date": "2020-03-11", "close": 20.13, "volume": 1257240.0}, {"date": "2020-03-12", "close": 17.68, "volume": 1710202.0}, {"date": "2020-03-13", "close": 19.72, "volume": 1605230.0}, {"date": "2020-03-16", "close": 17.95, "volume": 1560635.0}, {"date": "2020-03-17", "close": 20.88, "volume": 1161785.0}, {"date": "2020-03-18", "close": 18.56, "volume": 2029964.0}, {"date": "2020-03-19", "close": 17.69, "volume": 2280383.0}, {"date": "2020-03-20", "close": 15.75, "volume": 2358864.0}, {"date": "2020-03-23", "close": 15.17, "volume": 1737099.0}, {"date": "2020-03-24", "close": 16.74, "volume": 1663045.0}, {"date": "2020-03-25", "close": 18.77, "volume": 2890796.0}, {"date": "2020-03-26", "close": 19.33, "volume": 1602441.0}, {"date": "2020-03-27", "close": 17.97, "volume": 937061.0}, {"date": "2020-03-30", "close": 18.19, "volume": 944298.0}, {"date": "2020-03-31", "close": 18.62, "volume": 1024201.0}, {"date": "2020-04-01", "close": 18.3, "volume": 1091970.0}, {"date": "2020-04-02", "close": 19.62, "volume": 1442369.0}, {"date": "2020-04-03", "close": 18.74, "volume": 705949.0}, {"date": "2020-04-06", "close": 21.96, "volume": 1030947.0}, {"date": "2020-04-07", "close": 22.29, "volume": 1299009.0}, {"date": "2020-04-08", "close": 23.51, "volume": 1286386.0}, {"date": "2020-04-09", "close": 23.5, "volume": 1781782.0}, {"date": "2020-04-13", "close": 22.15, "volume": 698101.0}, {"date": "2020-04-14", "close": 23.03, "volume": 1137891.0}, {"date": "2020-04-15", "close": 21.36, "volume": 1237714.0}, {"date": "2020-04-16", "close": 21.71, "volume": 1147205.0}, {"date": "2020-04-17", "close": 22.24, "volume": 1787014.0}, {"date": "2020-04-20", "close": 22.39, "volume": 1491308.0}, {"date": "2020-04-21", "close": 22.17, "volume": 1473798.0}, {"date": "2020-04-22", "close": 22.4, "volume": 1198767.0}, {"date": "2020-04-23", "close": 23.22, "volume": 764031.0}, {"date": "2020-04-24", "close": 23.28, "volume": 576083.0}, {"date": "2020-04-27", "close": 24.73, "volume": 551651.0}, {"date": "2020-04-28", "close": 25.0, "volume": 733786.0}, {"date": "2020-04-29", "close": 26.71, "volume": 1518138.0}, {"date": "2020-04-30", "close": 25.61, "volume": 1038337.0}, {"date": "2020-05-01", "close": 23.52, "volume": 1486089.0}, {"date": "2020-05-04", "close": 22.29, "volume": 1623295.0}, {"date": "2020-05-05", "close": 24.22, "volume": 1393913.0}, {"date": "2020-05-06", "close": 23.31, "volume": 796309.0}, {"date": "2020-05-07", "close": 22.95, "volume": 706861.0}, {"date": "2020-05-08", "close": 24.57, "volume": 671636.0}, {"date": "2020-05-11", "close": 24.23, "volume": 820098.0}, {"date": "2020-05-12", "close": 22.24, "volume": 678422.0}, {"date": "2020-05-13", "close": 21.8, "volume": 675927.0}, {"date": "2020-05-14", "close": 22.1, "volume": 888786.0}, {"date": "2020-05-15", "close": 22.47, "volume": 480931.0}, {"date": "2020-05-18", "close": 25.78, "volume": 1215476.0}, {"date": "2020-05-19", "close": 25.14, "volume": 830880.0}, {"date": "2020-05-20", "close": 25.93, "volume": 934864.0}, {"date": "2020-05-21", "close": 25.81, "volume": 518895.0}, {"date": "2020-05-22", "close": 25.82, "volume": 354496.0}, {"date": "2020-05-26", "close": 28.43, "volume": 744066.0}, {"date": "2020-05-27", "close": 29.43, "volume": 1697513.0}, {"date": "2020-05-28", "close": 28.51, "volume": 582293.0}, {"date": "2020-05-29", "close": 27.74, "volume": 958322.0}, {"date": "2020-06-01", "close": 28.01, "volume": 779584.0}, {"date": "2020-06-02", "close": 28.53, "volume": 527363.0}, {"date": "2020-06-03", "close": 29.09, "volume": 876213.0}, {"date": "2020-06-04", "close": 29.14, "volume": 847402.0}, {"date": "2020-06-05", "close": 30.29, "volume": 924131.0}, {"date": "2020-06-08", "close": 31.19, "volume": 909244.0}, {"date": "2020-06-09", "close": 31.08, "volume": 744931.0}, {"date": "2020-06-10", "close": 30.2, "volume": 890501.0}, {"date": "2020-06-11", "close": 27.46, "volume": 866709.0}, {"date": "2020-06-12", "close": 27.8, "volume": 732549.0}, {"date": "2020-06-15", "close": 28.12, "volume": 913152.0}, {"date": "2020-06-16", "close": 29.27, "volume": 555282.0}, {"date": "2020-06-17", "close": 28.99, "volume": 494279.0}, {"date": "2020-06-18", "close": 28.93, "volume": 476541.0}, {"date": "2020-06-19", "close": 28.62, "volume": 1305901.0}, {"date": "2020-06-22", "close": 28.72, "volume": 661910.0}, {"date": "2020-06-23", "close": 29.21, "volume": 645149.0}, {"date": "2020-06-24", "close": 27.49, "volume": 768559.0}, {"date": "2020-06-25", "close": 28.58, "volume": 628007.0}, {"date": "2020-06-26", "close": 27.21, "volume": 1004818.0}, {"date": "2020-06-29", "close": 28.45, "volume": 460819.0}, {"date": "2020-06-30", "close": 28.71, "volume": 659172.0}, {"date": "2020-07-01", "close": 27.67, "volume": 429800.0}, {"date": "2020-07-02", "close": 28.26, "volume": 352548.0}, {"date": "2020-07-06", "close": 29.04, "volume": 728492.0}, {"date": "2020-07-07", "close": 27.86, "volume": 479709.0}, {"date": "2020-07-08", "close": 27.01, "volume": 1545801.0}, {"date": "2020-07-09", "close": 25.48, "volume": 1001352.0}, {"date": "2020-07-10", "close": 26.26, "volume": 733994.0}, {"date": "2020-07-13", "close": 26.51, "volume": 1198307.0}, {"date": "2020-07-14", "close": 27.07, "volume": 647279.0}, {"date": "2020-07-15", "close": 28.24, "volume": 809313.0}, {"date": "2020-07-16", "close": 27.01, "volume": 1136149.0}, {"date": "2020-07-17", "close": 26.98, "volume": 533985.0}, {"date": "2020-07-20", "close": 26.14, "volume": 579157.0}, {"date": "2020-07-21", "close": 26.94, "volume": 533857.0}, {"date": "2020-07-22", "close": 26.83, "volume": 375816.0}, {"date": "2020-07-23", "close": 27.23, "volume": 490002.0}, {"date": "2020-07-24", "close": 26.8, "volume": 271794.0}, {"date": "2020-07-27", "close": 28.09, "volume": 595669.0}, {"date": "2020-07-28", "close": 27.39, "volume": 648786.0}, {"date": "2020-07-29", "close": 28.4, "volume": 360619.0}, {"date": "2020-07-30", "close": 27.87, "volume": 581377.0}, {"date": "2020-07-31", "close": 26.96, "volume": 795980.0}, {"date": "2020-08-03", "close": 28.45, "volume": 1064220.0}, {"date": "2020-08-04", "close": 26.02, "volume": 1039962.0}, {"date": "2020-08-05", "close": 27.82, "volume": 794577.0}, {"date": "2020-08-06", "close": 28.34, "volume": 723250.0}, {"date": "2020-08-07", "close": 29.29, "volume": 710445.0}, {"date": "2020-08-10", "close": 29.84, "volume": 605303.0}, {"date": "2020-08-11", "close": 30.76, "volume": 760721.0}, {"date": "2020-08-12", "close": 31.16, "volume": 578577.0}, {"date": "2020-08-13", "close": 30.57, "volume": 470858.0}, {"date": "2020-08-14", "close": 30.98, "volume": 414676.0}, {"date": "2020-08-17", "close": 30.67, "volume": 446817.0}, {"date": "2020-08-18", "close": 29.65, "volume": 499370.0}, {"date": "2020-08-19", "close": 29.2, "volume": 830421.0}, {"date": "2020-08-20", "close": 29.09, "volume": 564483.0}, {"date": "2020-08-21", "close": 28.45, "volume": 668646.0}, {"date": "2020-08-24", "close": 29.34, "volume": 584004.0}, {"date": "2020-08-25", "close": 29.15, "volume": 449577.0}, {"date": "2020-08-26", "close": 28.98, "volume": 702915.0}, {"date": "2020-08-27", "close": 29.14, "volume": 291196.0}, {"date": "2020-08-28", "close": 29.63, "volume": 373757.0}, {"date": "2020-08-31", "close": 29.02, "volume": 386941.0}, {"date": "2020-09-01", "close": 29.94, "volume": 431585.0}, {"date": "2020-09-02", "close": 30.87, "volume": 612048.0}, {"date": "2020-09-03", "close": 30.16, "volume": 602921.0}, {"date": "2020-09-04", "close": 31.22, "volume": 711465.0}, {"date": "2020-09-08", "close": 30.93, "volume": 901813.0}, {"date": "2020-09-09", "close": 31.56, "volume": 909945.0}, {"date": "2020-09-10", "close": 30.42, "volume": 859190.0}, {"date": "2020-09-11", "close": 30.2, "volume": 673180.0}, {"date": "2020-09-14", "close": 31.21, "volume": 577450.0}, {"date": "2020-09-15", "close": 32.09, "volume": 914115.0}, {"date": "2020-09-16", "close": 32.84, "volume": 1362565.0}, {"date": "2020-09-17", "close": 33.43, "volume": 975839.0}, {"date": "2020-09-18", "close": 32.9, "volume": 1371908.0}, {"date": "2020-09-21", "close": 29.55, "volume": 668963.0}, {"date": "2020-09-22", "close": 29.69, "volume": 705290.0}, {"date": "2020-09-23", "close": 28.47, "volume": 552694.0}, {"date": "2020-09-24", "close": 28.24, "volume": 694388.0}, {"date": "2020-09-25", "close": 28.41, "volume": 396115.0}, {"date": "2020-09-28", "close": 29.57, "volume": 629466.0}, {"date": "2020-09-29", "close": 29.04, "volume": 287218.0}, {"date": "2020-09-30", "close": 28.94, "volume": 612515.0}, {"date": "2020-10-01", "close": 28.83, "volume": 597585.0}, {"date": "2020-10-02", "close": 29.78, "volume": 735336.0}, {"date": "2020-10-05", "close": 31.83, "volume": 488573.0}, {"date": "2020-10-06", "close": 32.65, "volume": 898468.0}, {"date": "2020-10-07", "close": 33.75, "volume": 601308.0}, {"date": "2020-10-08", "close": 33.92, "volume": 459981.0}, {"date": "2020-10-09", "close": 34.14, "volume": 549325.0}, {"date": "2020-10-12", "close": 34.64, "volume": 422337.0}, {"date": "2020-10-13", "close": 33.54, "volume": 732883.0}, {"date": "2020-10-14", "close": 33.32, "volume": 257599.0}, {"date": "2020-10-15", "close": 33.67, "volume": 392707.0}, {"date": "2020-10-16", "close": 33.76, "volume": 488595.0}, {"date": "2020-10-19", "close": 33.81, "volume": 281493.0}, {"date": "2020-10-20", "close": 34.2, "volume": 263817.0}, {"date": "2020-10-21", "close": 32.66, "volume": 554530.0}, {"date": "2020-10-22", "close": 34.14, "volume": 583713.0}, {"date": "2020-10-23", "close": 34.45, "volume": 706057.0}, {"date": "2020-10-26", "close": 32.84, "volume": 441829.0}, {"date": "2020-10-27", "close": 31.84, "volume": 484374.0}, {"date": "2020-10-28", "close": 30.46, "volume": 454644.0}, {"date": "2020-10-29", "close": 30.56, "volume": 595968.0}, {"date": "2020-10-30", "close": 31.0, "volume": 886024.0}, {"date": "2020-11-02", "close": 32.68, "volume": 517437.0}, {"date": "2020-11-03", "close": 29.06, "volume": 2548817.0}, {"date": "2020-11-04", "close": 27.85, "volume": 1665771.0}, {"date": "2020-11-05", "close": 30.0, "volume": 1726061.0}, {"date": "2020-11-06", "close": 29.86, "volume": 656384.0}, {"date": "2020-11-09", "close": 33.28, "volume": 979506.0}, {"date": "2020-11-10", "close": 33.73, "volume": 820245.0}, {"date": "2020-11-11", "close": 32.62, "volume": 542935.0}, {"date": "2020-11-12", "close": 31.53, "volume": 477226.0}, {"date": "2020-11-13", "close": 32.82, "volume": 397571.0}, {"date": "2020-11-16", "close": 34.05, "volume": 704721.0}, {"date": "2020-11-17", "close": 33.76, "volume": 654446.0}, {"date": "2020-11-18", "close": 33.54, "volume": 418556.0}, {"date": "2020-11-19", "close": 34.35, "volume": 918431.0}, {"date": "2020-11-20", "close": 33.56, "volume": 686829.0}, {"date": "2020-11-23", "close": 35.34, "volume": 516705.0}, {"date": "2020-11-24", "close": 36.92, "volume": 562685.0}, {"date": "2020-11-25", "close": 36.07, "volume": 301586.0}, {"date": "2020-11-27", "close": 36.27, "volume": 109927.0}, {"date": "2020-11-30", "close": 34.99, "volume": 469499.0}, {"date": "2020-12-01", "close": 34.97, "volume": 523833.0}, {"date": "2020-12-02", "close": 35.6, "volume": 676136.0}, {"date": "2020-12-03", "close": 35.83, "volume": 451506.0}, {"date": "2020-12-04", "close": 37.51, "volume": 581145.0}, {"date": "2020-12-07", "close": 36.77, "volume": 798964.0}, {"date": "2020-12-08", "close": 37.57, "volume": 685953.0}, {"date": "2020-12-09", "close": 38.21, "volume": 342948.0}, {"date": "2020-12-10", "close": 38.06, "volume": 422497.0}, {"date": "2020-12-11", "close": 38.15, "volume": 464170.0}, {"date": "2020-12-14", "close": 37.55, "volume": 522074.0}, {"date": "2020-12-15", "close": 38.69, "volume": 477016.0}, {"date": "2020-12-16", "close": 37.67, "volume": 415129.0}, {"date": "2020-12-17", "close": 37.93, "volume": 324385.0}, {"date": "2020-12-18", "close": 37.16, "volume": 1296126.0}, {"date": "2020-12-21", "close": 37.54, "volume": 385653.0}, {"date": "2020-12-22", "close": 37.61, "volume": 295499.0}, {"date": "2020-12-23", "close": 37.77, "volume": 185728.0}, {"date": "2020-12-24", "close": 37.42, "volume": 227433.0}, {"date": "2020-12-28", "close": 36.57, "volume": 284112.0}, {"date": "2020-12-29", "close": 35.66, "volume": 444216.0}, {"date": "2020-12-30", "close": 36.18, "volume": 318016.0}, {"date": "2020-12-31", "close": 36.24, "volume": 356165.0}, {"date": "2021-01-04", "close": 35.22, "volume": 592056.0}, {"date": "2021-01-05", "close": 37.25, "volume": 651970.0}, {"date": "2021-01-06", "close": 40.33, "volume": 1052819.0}, {"date": "2021-01-07", "close": 40.41, "volume": 620674.0}, {"date": "2021-01-08", "close": 39.8, "volume": 636868.0}, {"date": "2021-01-11", "close": 39.48, "volume": 266997.0}, {"date": "2021-01-12", "close": 39.99, "volume": 460836.0}, {"date": "2021-01-13", "close": 38.61, "volume": 424837.0}, {"date": "2021-01-14", "close": 39.41, "volume": 625743.0}, {"date": "2021-01-15", "close": 39.12, "volume": 711707.0}, {"date": "2021-01-19", "close": 39.63, "volume": 679046.0}, {"date": "2021-01-20", "close": 39.55, "volume": 413979.0}, {"date": "2021-01-21", "close": 39.32, "volume": 342744.0}, {"date": "2021-01-22", "close": 40.38, "volume": 437826.0}, {"date": "2021-01-25", "close": 40.13, "volume": 599879.0}, {"date": "2021-01-26", "close": 40.79, "volume": 1122884.0}, {"date": "2021-01-27", "close": 39.27, "volume": 1009778.0}, {"date": "2021-01-28", "close": 38.64, "volume": 741458.0}, {"date": "2021-01-29", "close": 37.88, "volume": 670245.0}, {"date": "2021-02-01", "close": 39.32, "volume": 847366.0}, {"date": "2021-02-02", "close": 35.85, "volume": 1960566.0}, {"date": "2021-02-03", "close": 35.89, "volume": 860200.0}, {"date": "2021-02-04", "close": 35.2, "volume": 1003853.0}, {"date": "2021-02-05", "close": 35.74, "volume": 885065.0}, {"date": "2021-02-08", "close": 37.05, "volume": 950104.0}, {"date": "2021-02-09", "close": 37.52, "volume": 689065.0}, {"date": "2021-02-10", "close": 37.68, "volume": 569907.0}, {"date": "2021-02-11", "close": 36.51, "volume": 677515.0}, {"date": "2021-02-12", "close": 37.27, "volume": 448883.0}, {"date": "2021-02-16", "close": 37.97, "volume": 451888.0}, {"date": "2021-02-17", "close": 37.08, "volume": 416512.0}, {"date": "2021-02-18", "close": 36.1, "volume": 454666.0}, {"date": "2021-02-19", "close": 36.5, "volume": 594230.0}, {"date": "2021-02-22", "close": 36.95, "volume": 825906.0}, {"date": "2021-02-23", "close": 37.37, "volume": 628132.0}, {"date": "2021-02-24", "close": 39.72, "volume": 597425.0}, {"date": "2021-02-25", "close": 38.29, "volume": 696648.0}, {"date": "2021-02-26", "close": 37.36, "volume": 633988.0}, {"date": "2021-03-01", "close": 40.13, "volume": 918840.0}, {"date": "2021-03-02", "close": 38.71, "volume": 622764.0}, {"date": "2021-03-03", "close": 38.6, "volume": 375109.0}, {"date": "2021-03-04", "close": 38.39, "volume": 673938.0}, {"date": "2021-03-05", "close": 39.55, "volume": 615990.0}, {"date": "2021-03-08", "close": 40.55, "volume": 554851.0}, {"date": "2021-03-09", "close": 39.19, "volume": 752268.0}, {"date": "2021-03-10", "close": 40.55, "volume": 557947.0}, {"date": "2021-03-11", "close": 41.22, "volume": 469223.0}, {"date": "2021-03-12", "close": 41.69, "volume": 495223.0}, {"date": "2021-03-15", "close": 42.27, "volume": 458691.0}, {"date": "2021-03-16", "close": 40.99, "volume": 448851.0}, {"date": "2021-03-17", "close": 41.61, "volume": 416657.0}, {"date": "2021-03-18", "close": 41.1, "volume": 477370.0}, {"date": "2021-03-19", "close": 41.4, "volume": 1215735.0}, {"date": "2021-03-22", "close": 40.66, "volume": 484537.0}, {"date": "2021-03-23", "close": 38.55, "volume": 729514.0}, {"date": "2021-03-24", "close": 38.43, "volume": 420856.0}, {"date": "2021-03-25", "close": 39.74, "volume": 761779.0}, {"date": "2021-03-26", "close": 40.47, "volume": 766974.0}, {"date": "2021-03-29", "close": 39.7, "volume": 810228.0}, {"date": "2021-03-30", "close": 40.25, "volume": 708551.0}, {"date": "2021-03-31", "close": 39.97, "volume": 735486.0}, {"date": "2021-04-01", "close": 40.63, "volume": 434305.0}, {"date": "2021-04-05", "close": 42.1, "volume": 662777.0}, {"date": "2021-04-06", "close": 42.05, "volume": 619533.0}, {"date": "2021-04-07", "close": 40.85, "volume": 561032.0}, {"date": "2021-04-08", "close": 41.24, "volume": 413156.0}, {"date": "2021-04-09", "close": 41.84, "volume": 531464.0}, {"date": "2021-04-12", "close": 42.19, "volume": 819946.0}, {"date": "2021-04-13", "close": 41.52, "volume": 704835.0}, {"date": "2021-04-14", "close": 42.04, "volume": 485503.0}, {"date": "2021-04-15", "close": 41.96, "volume": 369884.0}, {"date": "2021-04-16", "close": 42.25, "volume": 486862.0}, {"date": "2021-04-19", "close": 41.66, "volume": 712054.0}, {"date": "2021-04-20", "close": 39.68, "volume": 654583.0}, {"date": "2021-04-21", "close": 40.9, "volume": 717291.0}, {"date": "2021-04-22", "close": 40.13, "volume": 380302.0}, {"date": "2021-04-23", "close": 41.04, "volume": 532802.0}, {"date": "2021-04-26", "close": 41.29, "volume": 383129.0}, {"date": "2021-04-27", "close": 41.23, "volume": 459009.0}, {"date": "2021-04-28", "close": 41.44, "volume": 682142.0}, {"date": "2021-04-29", "close": 41.0, "volume": 568204.0}, {"date": "2021-04-30", "close": 40.16, "volume": 551830.0}, {"date": "2021-05-03", "close": 40.97, "volume": 987802.0}, {"date": "2021-05-04", "close": 41.3, "volume": 1405279.0}, {"date": "2021-05-05", "close": 41.42, "volume": 521792.0}, {"date": "2021-05-06", "close": 41.88, "volume": 324387.0}, {"date": "2021-05-07", "close": 41.81, "volume": 346404.0}, {"date": "2021-05-10", "close": 41.21, "volume": 486627.0}, {"date": "2021-05-11", "close": 41.08, "volume": 923257.0}, {"date": "2021-05-12", "close": 40.18, "volume": 833098.0}, {"date": "2021-05-13", "close": 41.21, "volume": 483598.0}, {"date": "2021-05-14", "close": 41.83, "volume": 256614.0}, {"date": "2021-05-17", "close": 41.56, "volume": 375542.0}, {"date": "2021-05-18", "close": 40.3, "volume": 361430.0}, {"date": "2021-05-19", "close": 39.21, "volume": 689714.0}, {"date": "2021-05-20", "close": 38.28, "volume": 624949.0}, {"date": "2021-05-21", "close": 39.09, "volume": 544594.0}, {"date": "2021-05-24", "close": 38.75, "volume": 394497.0}, {"date": "2021-05-25", "close": 37.84, "volume": 676795.0}, {"date": "2021-05-26", "close": 37.87, "volume": 570446.0}, {"date": "2021-05-27", "close": 38.0, "volume": 798843.0}, {"date": "2021-05-28", "close": 37.51, "volume": 679263.0}, {"date": "2021-06-01", "close": 38.13, "volume": 729189.0}, {"date": "2021-06-02", "close": 37.74, "volume": 762293.0}, {"date": "2021-06-03", "close": 38.01, "volume": 479620.0}, {"date": "2021-06-04", "close": 37.98, "volume": 368853.0}, {"date": "2021-06-07", "close": 37.07, "volume": 939823.0}, {"date": "2021-06-08", "close": 37.43, "volume": 615682.0}, {"date": "2021-06-09", "close": 37.09, "volume": 524491.0}, {"date": "2021-06-10", "close": 36.64, "volume": 463512.0}, {"date": "2021-06-11", "close": 36.7, "volume": 465433.0}, {"date": "2021-06-14", "close": 36.73, "volume": 635379.0}, {"date": "2021-06-15", "close": 36.54, "volume": 459199.0}, {"date": "2021-06-16", "close": 36.0, "volume": 530215.0}, {"date": "2021-06-17", "close": 34.48, "volume": 544295.0}, {"date": "2021-06-18", "close": 33.41, "volume": 1067351.0}, {"date": "2021-06-21", "close": 34.57, "volume": 520337.0}, {"date": "2021-06-22", "close": 34.56, "volume": 527812.0}, {"date": "2021-06-23", "close": 35.0, "volume": 856432.0}, {"date": "2021-06-24", "close": 36.04, "volume": 700069.0}, {"date": "2021-06-25", "close": 36.13, "volume": 1339098.0}, {"date": "2021-06-28", "close": 35.83, "volume": 443496.0}, {"date": "2021-06-29", "close": 35.42, "volume": 473633.0}, {"date": "2021-06-30", "close": 35.92, "volume": 571224.0}, {"date": "2021-07-01", "close": 36.3, "volume": 458620.0}, {"date": "2021-07-02", "close": 35.88, "volume": 273063.0}, {"date": "2021-07-06", "close": 34.7, "volume": 952174.0}, {"date": "2021-07-07", "close": 35.16, "volume": 1384958.0}, {"date": "2021-07-08", "close": 35.5, "volume": 782521.0}, {"date": "2021-07-09", "close": 36.38, "volume": 435450.0}, {"date": "2021-07-12", "close": 36.15, "volume": 346188.0}, {"date": "2021-07-13", "close": 35.41, "volume": 402252.0}, {"date": "2021-07-14", "close": 35.34, "volume": 550721.0}, {"date": "2021-07-15", "close": 35.45, "volume": 453491.0}, {"date": "2021-07-16", "close": 33.67, "volume": 747840.0}, {"date": "2021-07-19", "close": 33.18, "volume": 668128.0}, {"date": "2021-07-20", "close": 34.32, "volume": 570095.0}, {"date": "2021-07-21", "close": 34.88, "volume": 355567.0}, {"date": "2021-07-22", "close": 34.19, "volume": 318330.0}, {"date": "2021-07-23", "close": 34.7, "volume": 362540.0}, {"date": "2021-07-26", "close": 35.29, "volume": 343883.0}, {"date": "2021-07-27", "close": 35.23, "volume": 548174.0}, {"date": "2021-07-28", "close": 35.48, "volume": 410658.0}, {"date": "2021-07-29", "close": 35.95, "volume": 768917.0}, {"date": "2021-07-30", "close": 36.25, "volume": 641205.0}, {"date": "2021-08-02", "close": 36.17, "volume": 1062229.0}, {"date": "2021-08-03", "close": 37.94, "volume": 1863643.0}, {"date": "2021-08-04", "close": 35.79, "volume": 1024574.0}, {"date": "2021-08-05", "close": 36.47, "volume": 571683.0}, {"date": "2021-08-06", "close": 36.52, "volume": 435681.0}, {"date": "2021-08-09", "close": 35.38, "volume": 552544.0}, {"date": "2021-08-10", "close": 35.97, "volume": 615752.0}, {"date": "2021-08-11", "close": 37.31, "volume": 804640.0}, {"date": "2021-08-12", "close": 37.18, "volume": 399921.0}, {"date": "2021-08-13", "close": 36.72, "volume": 206634.0}, {"date": "2021-08-16", "close": 36.46, "volume": 366085.0}, {"date": "2021-08-17", "close": 36.0, "volume": 584293.0}, {"date": "2021-08-18", "close": 35.6, "volume": 552603.0}, {"date": "2021-08-19", "close": 35.02, "volume": 627204.0}, {"date": "2021-08-20", "close": 35.25, "volume": 654807.0}, {"date": "2021-08-23", "close": 36.11, "volume": 497666.0}, {"date": "2021-08-24", "close": 36.69, "volume": 344801.0}, {"date": "2021-08-25", "close": 37.17, "volume": 506850.0}, {"date": "2021-08-26", "close": 36.56, "volume": 559801.0}, {"date": "2021-08-27", "close": 37.4, "volume": 541281.0}, {"date": "2021-08-30", "close": 37.54, "volume": 409995.0}, {"date": "2021-08-31", "close": 37.18, "volume": 566450.0}, {"date": "2021-09-01", "close": 37.24, "volume": 565954.0}, {"date": "2021-09-02", "close": 38.03, "volume": 707802.0}, {"date": "2021-09-03", "close": 37.64, "volume": 526939.0}, {"date": "2021-09-07", "close": 37.19, "volume": 532162.0}, {"date": "2021-09-08", "close": 36.78, "volume": 647822.0}, {"date": "2021-09-09", "close": 36.22, "volume": 434797.0}, {"date": "2021-09-10", "close": 36.08, "volume": 484110.0}, {"date": "2021-09-13", "close": 37.21, "volume": 663064.0}, {"date": "2021-09-14", "close": 36.46, "volume": 699525.0}, {"date": "2021-09-15", "close": 37.17, "volume": 459435.0}, {"date": "2021-09-16", "close": 36.08, "volume": 487800.0}, {"date": "2021-09-17", "close": 35.45, "volume": 1559003.0}, {"date": "2021-09-20", "close": 34.56, "volume": 463462.0}, {"date": "2021-09-21", "close": 33.94, "volume": 621633.0}, {"date": "2021-09-22", "close": 34.79, "volume": 519016.0}, {"date": "2021-09-23", "close": 35.37, "volume": 450291.0}, {"date": "2021-09-24", "close": 35.15, "volume": 531296.0}, {"date": "2021-09-27", "close": 35.88, "volume": 514315.0}, {"date": "2021-09-28", "close": 35.2, "volume": 391388.0}, {"date": "2021-09-29", "close": 35.08, "volume": 334286.0}, {"date": "2021-09-30", "close": 34.23, "volume": 328666.0}, {"date": "2021-10-01", "close": 35.28, "volume": 476946.0}, {"date": "2021-10-04", "close": 34.95, "volume": 466510.0}, {"date": "2021-10-05", "close": 35.15, "volume": 485340.0}, {"date": "2021-10-06", "close": 34.92, "volume": 1086610.0}, {"date": "2021-10-07", "close": 35.55, "volume": 894543.0}, {"date": "2021-10-08", "close": 34.8, "volume": 477650.0}, {"date": "2021-10-11", "close": 34.99, "volume": 407273.0}, {"date": "2021-10-12", "close": 35.14, "volume": 298684.0}, {"date": "2021-10-13", "close": 34.92, "volume": 369194.0}, {"date": "2021-10-14", "close": 36.43, "volume": 486077.0}, {"date": "2021-10-15", "close": 36.85, "volume": 591924.0}, {"date": "2021-10-18", "close": 37.22, "volume": 491721.0}, {"date": "2021-10-19", "close": 37.62, "volume": 453527.0}, {"date": "2021-10-20", "close": 39.38, "volume": 812076.0}, {"date": "2021-10-21", "close": 39.03, "volume": 587170.0}, {"date": "2021-10-22", "close": 38.49, "volume": 347565.0}, {"date": "2021-10-25", "close": 39.19, "volume": 343296.0}, {"date": "2021-10-26", "close": 38.46, "volume": 365467.0}, {"date": "2021-10-27", "close": 38.26, "volume": 766787.0}, {"date": "2021-10-28", "close": 39.74, "volume": 533851.0}, {"date": "2021-10-29", "close": 39.75, "volume": 621003.0}, {"date": "2021-11-01", "close": 41.19, "volume": 955657.0}, {"date": "2021-11-02", "close": 39.87, "volume": 990547.0}, {"date": "2021-11-03", "close": 38.16, "volume": 1096602.0}, {"date": "2021-11-04", "close": 38.16, "volume": 917181.0}, {"date": "2021-11-05", "close": 38.55, "volume": 800047.0}, {"date": "2021-11-08", "close": 39.26, "volume": 799403.0}, {"date": "2021-11-09", "close": 39.14, "volume": 479552.0}, {"date": "2021-11-10", "close": 38.76, "volume": 332465.0}, {"date": "2021-11-11", "close": 38.94, "volume": 240090.0}, {"date": "2021-11-12", "close": 39.44, "volume": 191981.0}, {"date": "2021-11-15", "close": 39.77, "volume": 449684.0}, {"date": "2021-11-16", "close": 39.94, "volume": 479461.0}, {"date": "2021-11-17", "close": 39.12, "volume": 302817.0}, {"date": "2021-11-18", "close": 38.93, "volume": 413047.0}, {"date": "2021-11-19", "close": 38.78, "volume": 334902.0}, {"date": "2021-11-22", "close": 39.47, "volume": 528641.0}, {"date": "2021-11-23", "close": 39.41, "volume": 330490.0}, {"date": "2021-11-24", "close": 39.04, "volume": 203523.0}, {"date": "2021-11-26", "close": 37.31, "volume": 417277.0}, {"date": "2021-11-29", "close": 37.3, "volume": 468931.0}, {"date": "2021-11-30", "close": 35.37, "volume": 719277.0}, {"date": "2021-12-01", "close": 34.9, "volume": 602481.0}, {"date": "2021-12-02", "close": 35.77, "volume": 518567.0}, {"date": "2021-12-03", "close": 35.77, "volume": 386088.0}, {"date": "2021-12-06", "close": 36.76, "volume": 497800.0}, {"date": "2021-12-07", "close": 37.19, "volume": 377648.0}, {"date": "2021-12-08", "close": 36.86, "volume": 292500.0}, {"date": "2021-12-09", "close": 36.27, "volume": 314750.0}, {"date": "2021-12-10", "close": 36.38, "volume": 332717.0}, {"date": "2021-12-13", "close": 35.59, "volume": 511610.0}, {"date": "2021-12-14", "close": 35.47, "volume": 568989.0}, {"date": "2021-12-15", "close": 35.73, "volume": 443734.0}, {"date": "2021-12-16", "close": 35.51, "volume": 435820.0}, {"date": "2021-12-17", "close": 34.78, "volume": 882712.0}, {"date": "2021-12-20", "close": 33.86, "volume": 519451.0}, {"date": "2021-12-21", "close": 35.28, "volume": 329528.0}, {"date": "2021-12-22", "close": 35.29, "volume": 249969.0}, {"date": "2021-12-23", "close": 35.57, "volume": 415742.0}, {"date": "2021-12-27", "close": 36.31, "volume": 254047.0}, {"date": "2021-12-28", "close": 36.48, "volume": 234974.0}, {"date": "2021-12-29", "close": 36.53, "volume": 190921.0}, {"date": "2021-12-30", "close": 35.96, "volume": 341256.0}, {"date": "2021-12-31", "close": 35.91, "volume": 223831.0}, {"date": "2022-01-03", "close": 36.58, "volume": 500912.0}, {"date": "2022-01-04", "close": 37.84, "volume": 402729.0}, {"date": "2022-01-05", "close": 37.08, "volume": 409917.0}, {"date": "2022-01-06", "close": 37.31, "volume": 276581.0}, {"date": "2022-01-07", "close": 36.98, "volume": 404656.0}, {"date": "2022-01-10", "close": 36.7, "volume": 182201.0}, {"date": "2022-01-11", "close": 36.7, "volume": 320435.0}, {"date": "2022-01-12", "close": 36.16, "volume": 352050.0}, {"date": "2022-01-13", "close": 36.76, "volume": 312505.0}, {"date": "2022-01-14", "close": 36.86, "volume": 514359.0}, {"date": "2022-01-18", "close": 36.25, "volume": 557846.0}, {"date": "2022-01-19", "close": 35.14, "volume": 398936.0}, {"date": "2022-01-20", "close": 34.2, "volume": 360422.0}, {"date": "2022-01-21", "close": 34.65, "volume": 779697.0}, {"date": "2022-01-24", "close": 35.67, "volume": 899947.0}, {"date": "2022-01-25", "close": 35.2, "volume": 667553.0}, {"date": "2022-01-26", "close": 34.82, "volume": 407888.0}, {"date": "2022-01-27", "close": 33.78, "volume": 583709.0}, {"date": "2022-01-28", "close": 33.83, "volume": 656151.0}, {"date": "2022-01-31", "close": 34.57, "volume": 598854.0}, {"date": "2022-02-01", "close": 35.25, "volume": 493571.0}, {"date": "2022-02-02", "close": 34.63, "volume": 550270.0}, {"date": "2022-02-03", "close": 33.89, "volume": 418790.0}, {"date": "2022-02-04", "close": 33.73, "volume": 691335.0}, {"date": "2022-02-07", "close": 34.29, "volume": 863825.0}, {"date": "2022-02-08", "close": 33.0, "volume": 2046787.0}, {"date": "2022-02-09", "close": 33.62, "volume": 901623.0}, {"date": "2022-02-10", "close": 33.09, "volume": 1023733.0}, {"date": "2022-02-11", "close": 32.61, "volume": 963838.0}, {"date": "2022-02-14", "close": 32.89, "volume": 947348.0}, {"date": "2022-02-15", "close": 33.97, "volume": 1112691.0}, {"date": "2022-02-16", "close": 34.49, "volume": 604271.0}, {"date": "2022-02-17", "close": 33.84, "volume": 866134.0}, {"date": "2022-02-18", "close": 33.38, "volume": 568684.0}, {"date": "2022-02-22", "close": 32.55, "volume": 530184.0}, {"date": "2022-02-23", "close": 31.91, "volume": 838695.0}, {"date": "2022-02-24", "close": 31.32, "volume": 997688.0}, {"date": "2022-02-25", "close": 32.0, "volume": 622814.0}, {"date": "2022-02-28", "close": 31.71, "volume": 938881.0}, {"date": "2022-03-01", "close": 30.22, "volume": 1340771.0}, {"date": "2022-03-02", "close": 31.58, "volume": 845364.0}, {"date": "2022-03-03", "close": 31.67, "volume": 786852.0}, {"date": "2022-03-04", "close": 30.41, "volume": 716156.0}, {"date": "2022-03-07", "close": 28.78, "volume": 1128228.0}, {"date": "2022-03-08", "close": 29.74, "volume": 1152443.0}, {"date": "2022-03-09", "close": 29.93, "volume": 885268.0}, {"date": "2022-03-10", "close": 29.77, "volume": 822149.0}, {"date": "2022-03-11", "close": 28.98, "volume": 824090.0}, {"date": "2022-03-14", "close": 29.19, "volume": 1145007.0}, {"date": "2022-03-15", "close": 29.14, "volume": 718094.0}, {"date": "2022-03-16", "close": 30.55, "volume": 1078928.0}, {"date": "2022-03-17", "close": 30.48, "volume": 890145.0}, {"date": "2022-03-18", "close": 30.5, "volume": 1616923.0}, {"date": "2022-03-21", "close": 30.65, "volume": 779756.0}, {"date": "2022-03-22", "close": 30.79, "volume": 791764.0}, {"date": "2022-03-23", "close": 29.89, "volume": 682316.0}, {"date": "2022-03-24", "close": 29.83, "volume": 756169.0}, {"date": "2022-03-25", "close": 29.77, "volume": 815528.0}, {"date": "2022-03-28", "close": 28.88, "volume": 1290456.0}, {"date": "2022-03-29", "close": 30.13, "volume": 1243199.0}, {"date": "2022-03-30", "close": 29.14, "volume": 872842.0}, {"date": "2022-03-31", "close": 28.61, "volume": 1009307.0}, {"date": "2022-04-01", "close": 28.21, "volume": 965153.0}, {"date": "2022-04-04", "close": 28.03, "volume": 1354115.0}, {"date": "2022-04-05", "close": 27.35, "volume": 1190982.0}, {"date": "2022-04-06", "close": 26.25, "volume": 2577487.0}, {"date": "2022-04-07", "close": 26.31, "volume": 1908483.0}, {"date": "2022-04-08", "close": 26.05, "volume": 1485506.0}, {"date": "2022-04-11", "close": 26.29, "volume": 1237225.0}, {"date": "2022-04-12", "close": 26.78, "volume": 1170435.0}, {"date": "2022-04-13", "close": 26.97, "volume": 879382.0}, {"date": "2022-04-14", "close": 27.02, "volume": 565256.0}, {"date": "2022-04-18", "close": 27.24, "volume": 511839.0}, {"date": "2022-04-19", "close": 28.33, "volume": 587071.0}, {"date": "2022-04-20", "close": 28.47, "volume": 1086906.0}, {"date": "2022-04-21", "close": 28.16, "volume": 730543.0}, {"date": "2022-04-22", "close": 27.3, "volume": 820669.0}, {"date": "2022-04-25", "close": 27.31, "volume": 758371.0}, {"date": "2022-04-26", "close": 26.06, "volume": 779482.0}, {"date": "2022-04-27", "close": 26.65, "volume": 1049928.0}, {"date": "2022-04-28", "close": 27.08, "volume": 1008621.0}, {"date": "2022-04-29", "close": 25.73, "volume": 1291210.0}, {"date": "2022-05-02", "close": 26.21, "volume": 1295637.0}, {"date": "2022-05-03", "close": 26.55, "volume": 1388535.0}, {"date": "2022-05-04", "close": 27.08, "volume": 948214.0}, {"date": "2022-05-05", "close": 26.76, "volume": 999522.0}, {"date": "2022-05-06", "close": 26.07, "volume": 882773.0}, {"date": "2022-05-09", "close": 26.69, "volume": 1352944.0}, {"date": "2022-05-10", "close": 26.08, "volume": 905297.0}, {"date": "2022-05-11", "close": 26.0, "volume": 1010450.0}, {"date": "2022-05-12", "close": 26.35, "volume": 952895.0}, {"date": "2022-05-13", "close": 25.79, "volume": 1257475.0}, {"date": "2022-05-16", "close": 25.93, "volume": 958381.0}, {"date": "2022-05-17", "close": 27.15, "volume": 1000271.0}, {"date": "2022-05-18", "close": 26.35, "volume": 753458.0}, {"date": "2022-05-19", "close": 26.12, "volume": 941060.0}, {"date": "2022-05-20", "close": 25.84, "volume": 796408.0}, {"date": "2022-05-23", "close": 26.64, "volume": 829864.0}, {"date": "2022-05-24", "close": 26.09, "volume": 880698.0}, {"date": "2022-05-25", "close": 26.89, "volume": 566848.0}, {"date": "2022-05-26", "close": 27.66, "volume": 636287.0}, {"date": "2022-05-27", "close": 27.81, "volume": 532480.0}, {"date": "2022-05-31", "close": 27.74, "volume": 748015.0}, {"date": "2022-06-01", "close": 27.66, "volume": 563123.0}, {"date": "2022-06-02", "close": 28.47, "volume": 718399.0}, {"date": "2022-06-03", "close": 28.54, "volume": 631071.0}, {"date": "2022-06-06", "close": 28.25, "volume": 910889.0}, {"date": "2022-06-07", "close": 28.61, "volume": 739598.0}, {"date": "2022-06-08", "close": 28.18, "volume": 926868.0}, {"date": "2022-06-09", "close": 27.38, "volume": 401206.0}, {"date": "2022-06-10", "close": 26.06, "volume": 536995.0}, {"date": "2022-06-13", "close": 25.01, "volume": 765952.0}, {"date": "2022-06-14", "close": 25.27, "volume": 620585.0}, {"date": "2022-06-15", "close": 25.47, "volume": 811267.0}, {"date": "2022-06-16", "close": 23.79, "volume": 853515.0}, {"date": "2022-06-17", "close": 23.41, "volume": 1006550.0}, {"date": "2022-06-21", "close": 23.5, "volume": 669858.0}, {"date": "2022-06-22", "close": 22.93, "volume": 936300.0}, {"date": "2022-06-23", "close": 22.14, "volume": 1137083.0}, {"date": "2022-06-24", "close": 23.57, "volume": 1883830.0}, {"date": "2022-06-27", "close": 23.89, "volume": 649224.0}, {"date": "2022-06-28", "close": 23.83, "volume": 1878299.0}, {"date": "2022-06-29", "close": 23.37, "volume": 1004850.0}, {"date": "2022-06-30", "close": 23.23, "volume": 750750.0}, {"date": "2022-07-01", "close": 23.21, "volume": 818540.0}, {"date": "2022-07-05", "close": 23.37, "volume": 754200.0}, {"date": "2022-07-06", "close": 23.06, "volume": 652435.0}, {"date": "2022-07-07", "close": 24.31, "volume": 733762.0}, {"date": "2022-07-08", "close": 23.06, "volume": 1503795.0}, {"date": "2022-07-11", "close": 22.82, "volume": 572344.0}, {"date": "2022-07-12", "close": 23.23, "volume": 761514.0}, {"date": "2022-07-13", "close": 23.27, "volume": 615230.0}, {"date": "2022-07-14", "close": 22.74, "volume": 641887.0}, {"date": "2022-07-15", "close": 23.59, "volume": 792399.0}, {"date": "2022-07-18", "close": 23.56, "volume": 516267.0}, {"date": "2022-07-19", "close": 24.59, "volume": 511969.0}, {"date": "2022-07-20", "close": 24.51, "volume": 583078.0}, {"date": "2022-07-21", "close": 24.89, "volume": 582451.0}, {"date": "2022-07-22", "close": 24.6, "volume": 524968.0}, {"date": "2022-07-25", "close": 24.97, "volume": 599212.0}, {"date": "2022-07-26", "close": 24.97, "volume": 528281.0}, {"date": "2022-07-27", "close": 25.46, "volume": 564648.0}, {"date": "2022-07-28", "close": 26.1, "volume": 603614.0}, {"date": "2022-07-29", "close": 26.85, "volume": 821044.0}, {"date": "2022-08-01", "close": 27.03, "volume": 1079811.0}, {"date": "2022-08-02", "close": 26.47, "volume": 1276297.0}, {"date": "2022-08-03", "close": 26.31, "volume": 1033560.0}, {"date": "2022-08-04", "close": 26.36, "volume": 655010.0}, {"date": "2022-08-05", "close": 26.24, "volume": 573189.0}, {"date": "2022-08-08", "close": 25.96, "volume": 725485.0}, {"date": "2022-08-09", "close": 25.73, "volume": 513729.0}, {"date": "2022-08-10", "close": 26.66, "volume": 551841.0}, {"date": "2022-08-11", "close": 27.4, "volume": 632832.0}, {"date": "2022-08-12", "close": 27.6, "volume": 404737.0}, {"date": "2022-08-15", "close": 27.27, "volume": 459797.0}, {"date": "2022-08-16", "close": 27.62, "volume": 660706.0}, {"date": "2022-08-17", "close": 26.84, "volume": 391658.0}, {"date": "2022-08-18", "close": 27.26, "volume": 306957.0}, {"date": "2022-08-19", "close": 26.59, "volume": 371000.0}, {"date": "2022-08-22", "close": 25.5, "volume": 588847.0}, {"date": "2022-08-23", "close": 25.57, "volume": 349005.0}, {"date": "2022-08-24", "close": 25.58, "volume": 351730.0}, {"date": "2022-08-25", "close": 26.18, "volume": 337726.0}, {"date": "2022-08-26", "close": 24.69, "volume": 549015.0}, {"date": "2022-08-29", "close": 24.51, "volume": 365966.0}, {"date": "2022-08-30", "close": 24.21, "volume": 405087.0}, {"date": "2022-08-31", "close": 23.44, "volume": 561110.0}, {"date": "2022-09-01", "close": 23.31, "volume": 524992.0}, {"date": "2022-09-02", "close": 22.75, "volume": 759217.0}, {"date": "2022-09-06", "close": 23.25, "volume": 720879.0}, {"date": "2022-09-07", "close": 23.45, "volume": 442672.0}, {"date": "2022-09-08", "close": 23.37, "volume": 378065.0}, {"date": "2022-09-09", "close": 23.88, "volume": 407719.0}, {"date": "2022-09-12", "close": 24.5, "volume": 610089.0}, {"date": "2022-09-13", "close": 23.02, "volume": 587205.0}, {"date": "2022-09-14", "close": 22.65, "volume": 640738.0}, {"date": "2022-09-15", "close": 22.48, "volume": 615046.0}, {"date": "2022-09-16", "close": 21.58, "volume": 1789906.0}, {"date": "2022-09-19", "close": 22.36, "volume": 880081.0}, {"date": "2022-09-20", "close": 21.88, "volume": 924238.0}, {"date": "2022-09-21", "close": 21.75, "volume": 725567.0}, {"date": "2022-09-22", "close": 20.98, "volume": 1015792.0}, {"date": "2022-09-23", "close": 20.77, "volume": 1086051.0}, {"date": "2022-09-26", "close": 20.55, "volume": 1122185.0}, {"date": "2022-09-27", "close": 21.06, "volume": 1117259.0}, {"date": "2022-09-28", "close": 21.57, "volume": 795880.0}, {"date": "2022-09-29", "close": 21.24, "volume": 897136.0}, {"date": "2022-09-30", "close": 20.58, "volume": 944373.0}, {"date": "2022-10-03", "close": 21.8, "volume": 1054922.0}, {"date": "2022-10-04", "close": 23.04, "volume": 1268248.0}, {"date": "2022-10-05", "close": 23.04, "volume": 1046185.0}, {"date": "2022-10-06", "close": 23.0, "volume": 922327.0}, {"date": "2022-10-07", "close": 22.19, "volume": 886316.0}, {"date": "2022-10-10", "close": 22.26, "volume": 884085.0}, {"date": "2022-10-11", "close": 22.16, "volume": 766182.0}, {"date": "2022-10-12", "close": 22.32, "volume": 726165.0}, {"date": "2022-10-13", "close": 23.15, "volume": 1036845.0}, {"date": "2022-10-14", "close": 22.3, "volume": 1085130.0}, {"date": "2022-10-17", "close": 23.5, "volume": 1158275.0}, {"date": "2022-10-18", "close": 24.23, "volume": 975014.0}, {"date": "2022-10-19", "close": 23.75, "volume": 857881.0}, {"date": "2022-10-20", "close": 23.34, "volume": 661212.0}, {"date": "2022-10-21", "close": 24.49, "volume": 538196.0}, {"date": "2022-10-24", "close": 25.15, "volume": 829130.0}, {"date": "2022-10-25", "close": 25.48, "volume": 923934.0}, {"date": "2022-10-26", "close": 25.5, "volume": 672415.0}, {"date": "2022-10-27", "close": 25.79, "volume": 934228.0}, {"date": "2022-10-28", "close": 26.33, "volume": 634444.0}, {"date": "2022-10-31", "close": 26.71, "volume": 1172091.0}, {"date": "2022-11-01", "close": 24.89, "volume": 2092706.0}, {"date": "2022-11-02", "close": 22.96, "volume": 1548776.0}, {"date": "2022-11-03", "close": 23.05, "volume": 1253071.0}, {"date": "2022-11-04", "close": 24.27, "volume": 804542.0}, {"date": "2022-11-07", "close": 24.69, "volume": 679178.0}, {"date": "2022-11-08", "close": 24.62, "volume": 967133.0}, {"date": "2022-11-09", "close": 24.2, "volume": 489898.0}, {"date": "2022-11-10", "close": 25.36, "volume": 552650.0}, {"date": "2022-11-11", "close": 27.22, "volume": 1375789.0}, {"date": "2022-11-14", "close": 26.68, "volume": 926663.0}, {"date": "2022-11-15", "close": 27.06, "volume": 497423.0}, {"date": "2022-11-16", "close": 26.35, "volume": 582090.0}, {"date": "2022-11-17", "close": 25.89, "volume": 591957.0}, {"date": "2022-11-18", "close": 26.48, "volume": 810844.0}, {"date": "2022-11-21", "close": 26.64, "volume": 770539.0}, {"date": "2022-11-22", "close": 26.43, "volume": 553264.0}, {"date": "2022-11-23", "close": 26.63, "volume": 476702.0}, {"date": "2022-11-25", "close": 26.8, "volume": 175837.0}, {"date": "2022-11-28", "close": 25.82, "volume": 526019.0}, {"date": "2022-11-29", "close": 25.8, "volume": 604440.0}, {"date": "2022-11-30", "close": 26.42, "volume": 775538.0}, {"date": "2022-12-01", "close": 26.44, "volume": 456824.0}, {"date": "2022-12-02", "close": 26.52, "volume": 508854.0}, {"date": "2022-12-05", "close": 25.83, "volume": 541410.0}, {"date": "2022-12-06", "close": 25.24, "volume": 397897.0}, {"date": "2022-12-07", "close": 25.45, "volume": 369376.0}, {"date": "2022-12-08", "close": 25.47, "volume": 758723.0}, {"date": "2022-12-09", "close": 24.89, "volume": 507163.0}, {"date": "2022-12-12", "close": 25.62, "volume": 590207.0}, {"date": "2022-12-13", "close": 25.77, "volume": 625197.0}, {"date": "2022-12-14", "close": 25.27, "volume": 558646.0}, {"date": "2022-12-15", "close": 24.52, "volume": 961214.0}, {"date": "2022-12-16", "close": 24.27, "volume": 1334009.0}, {"date": "2022-12-19", "close": 23.89, "volume": 482483.0}, {"date": "2022-12-20", "close": 23.84, "volume": 612188.0}, {"date": "2022-12-21", "close": 24.39, "volume": 506312.0}, {"date": "2022-12-22", "close": 23.9, "volume": 859018.0}, {"date": "2022-12-23", "close": 24.25, "volume": 303669.0}, {"date": "2022-12-27", "close": 24.54, "volume": 312843.0}, {"date": "2022-12-28", "close": 23.91, "volume": 262642.0}, {"date": "2022-12-29", "close": 24.43, "volume": 389983.0}, {"date": "2022-12-30", "close": 24.06, "volume": 339232.0}, {"date": "2023-01-03", "close": 24.18, "volume": 510743.0}, {"date": "2023-01-04", "close": 25.04, "volume": 538386.0}, {"date": "2023-01-05", "close": 25.35, "volume": 702084.0}, {"date": "2023-01-06", "close": 25.94, "volume": 654276.0}, {"date": "2023-01-09", "close": 25.97, "volume": 628223.0}, {"date": "2023-01-10", "close": 26.52, "volume": 395053.0}, {"date": "2023-01-11", "close": 27.07, "volume": 567398.0}, {"date": "2023-01-12", "close": 26.85, "volume": 681595.0}, {"date": "2023-01-13", "close": 27.32, "volume": 366255.0}, {"date": "2023-01-17", "close": 27.09, "volume": 451832.0}, {"date": "2023-01-18", "close": 26.71, "volume": 347649.0}, {"date": "2023-01-19", "close": 26.05, "volume": 440100.0}, {"date": "2023-01-20", "close": 27.35, "volume": 937752.0}, {"date": "2023-01-23", "close": 27.6, "volume": 484512.0}, {"date": "2023-01-24", "close": 27.48, "volume": 426341.0}, {"date": "2023-01-25", "close": 27.52, "volume": 390816.0}, {"date": "2023-01-26", "close": 27.63, "volume": 482176.0}, {"date": "2023-01-27", "close": 27.9, "volume": 495875.0}, {"date": "2023-01-30", "close": 27.76, "volume": 381630.0}, {"date": "2023-01-31", "close": 28.5, "volume": 572831.0}, {"date": "2023-02-01", "close": 28.93, "volume": 784335.0}, {"date": "2023-02-02", "close": 30.58, "volume": 996192.0}, {"date": "2023-02-03", "close": 30.22, "volume": 603699.0}, {"date": "2023-02-06", "close": 29.57, "volume": 1116993.0}, {"date": "2023-02-07", "close": 29.08, "volume": 1412445.0}, {"date": "2023-02-08", "close": 29.1, "volume": 547923.0}, {"date": "2023-02-09", "close": 28.62, "volume": 710849.0}, {"date": "2023-02-10", "close": 28.41, "volume": 626341.0}, {"date": "2023-02-13", "close": 28.87, "volume": 475294.0}, {"date": "2023-02-14", "close": 28.7, "volume": 516057.0}, {"date": "2023-02-15", "close": 29.03, "volume": 373857.0}, {"date": "2023-02-16", "close": 28.8, "volume": 427317.0}, {"date": "2023-02-17", "close": 28.95, "volume": 376261.0}, {"date": "2023-02-21", "close": 27.66, "volume": 537343.0}, {"date": "2023-02-22", "close": 27.9, "volume": 451305.0}, {"date": "2023-02-23", "close": 28.09, "volume": 364001.0}, {"date": "2023-02-24", "close": 28.02, "volume": 380302.0}, {"date": "2023-02-27", "close": 28.37, "volume": 374022.0}, {"date": "2023-02-28", "close": 28.33, "volume": 591174.0}, {"date": "2023-03-01", "close": 28.46, "volume": 505024.0}, {"date": "2023-03-02", "close": 28.79, "volume": 304411.0}, {"date": "2023-03-03", "close": 29.19, "volume": 473288.0}, {"date": "2023-03-06", "close": 29.22, "volume": 1451225.0}, {"date": "2023-03-07", "close": 29.07, "volume": 814429.0}, {"date": "2023-03-08", "close": 29.34, "volume": 913800.0}, {"date": "2023-03-09", "close": 28.53, "volume": 963251.0}, {"date": "2023-03-10", "close": 27.55, "volume": 1149312.0}, {"date": "2023-03-13", "close": 27.57, "volume": 1252812.0}, {"date": "2023-03-14", "close": 28.26, "volume": 1330710.0}, {"date": "2023-03-15", "close": 27.0, "volume": 1219852.0}, {"date": "2023-03-16", "close": 26.63, "volume": 1444799.0}, {"date": "2023-03-17", "close": 24.79, "volume": 16730730.0}, {"date": "2023-03-20", "close": 25.4, "volume": 1517184.0}, {"date": "2023-03-21", "close": 25.94, "volume": 1139584.0}, {"date": "2023-03-22", "close": 25.58, "volume": 951082.0}, {"date": "2023-03-23", "close": 25.6, "volume": 706490.0}, {"date": "2023-03-24", "close": 25.76, "volume": 981100.0}, {"date": "2023-03-27", "close": 26.07, "volume": 694117.0}, {"date": "2023-03-28", "close": 26.46, "volume": 542104.0}, {"date": "2023-03-29", "close": 26.89, "volume": 531638.0}, {"date": "2023-03-30", "close": 26.9, "volume": 558747.0}, {"date": "2023-03-31", "close": 27.58, "volume": 750821.0}, {"date": "2023-04-03", "close": 27.91, "volume": 750279.0}, {"date": "2023-04-04", "close": 26.41, "volume": 1232111.0}, {"date": "2023-04-05", "close": 25.57, "volume": 878093.0}, {"date": "2023-04-06", "close": 25.36, "volume": 1003321.0}, {"date": "2023-04-10", "close": 26.21, "volume": 722793.0}, {"date": "2023-04-11", "close": 26.71, "volume": 745864.0}, {"date": "2023-04-12", "close": 26.86, "volume": 370828.0}, {"date": "2023-04-13", "close": 26.54, "volume": 707649.0}, {"date": "2023-04-14", "close": 26.35, "volume": 578452.0}, {"date": "2023-04-17", "close": 26.38, "volume": 481739.0}, {"date": "2023-04-18", "close": 26.59, "volume": 478988.0}, {"date": "2023-04-19", "close": 26.4, "volume": 547372.0}, {"date": "2023-04-20", "close": 26.29, "volume": 697979.0}, {"date": "2023-04-21", "close": 26.01, "volume": 464574.0}, {"date": "2023-04-24", "close": 26.04, "volume": 427369.0}, {"date": "2023-04-25", "close": 25.27, "volume": 446592.0}, {"date": "2023-04-26", "close": 24.83, "volume": 751484.0}, {"date": "2023-04-27", "close": 25.8, "volume": 1551800.0}, {"date": "2023-04-28", "close": 25.96, "volume": 1153226.0}, {"date": "2023-05-01", "close": 26.23, "volume": 913834.0}, {"date": "2023-05-02", "close": 27.34, "volume": 2601612.0}, {"date": "2023-05-03", "close": 26.9, "volume": 1802338.0}, {"date": "2023-05-04", "close": 26.34, "volume": 1030477.0}, {"date": "2023-05-05", "close": 26.93, "volume": 893534.0}, {"date": "2023-05-08", "close": 26.93, "volume": 564940.0}, {"date": "2023-05-09", "close": 26.61, "volume": 520207.0}, {"date": "2023-05-10", "close": 25.91, "volume": 1370505.0}, {"date": "2023-05-11", "close": 25.49, "volume": 866832.0}, {"date": "2023-05-12", "close": 25.68, "volume": 462282.0}, {"date": "2023-05-15", "close": 25.83, "volume": 491258.0}, {"date": "2023-05-16", "close": 25.09, "volume": 503661.0}, {"date": "2023-05-17", "close": 26.01, "volume": 493911.0}, {"date": "2023-05-18", "close": 26.41, "volume": 586092.0}, {"date": "2023-05-19", "close": 26.2, "volume": 571364.0}, {"date": "2023-05-22", "close": 26.51, "volume": 361123.0}, {"date": "2023-05-23", "close": 26.1, "volume": 500554.0}, {"date": "2023-05-24", "close": 25.54, "volume": 602645.0}, {"date": "2023-05-25", "close": 25.92, "volume": 423193.0}, {"date": "2023-05-26", "close": 25.5, "volume": 1407914.0}, {"date": "2023-05-30", "close": 25.28, "volume": 1023826.0}, {"date": "2023-05-31", "close": 24.92, "volume": 1005903.0}, {"date": "2023-06-01", "close": 25.46, "volume": 694818.0}, {"date": "2023-06-02", "close": 27.44, "volume": 914032.0}, {"date": "2023-06-05", "close": 26.53, "volume": 763483.0}, {"date": "2023-06-06", "close": 27.57, "volume": 564401.0}, {"date": "2023-06-07", "close": 28.98, "volume": 911227.0}, {"date": "2023-06-08", "close": 29.03, "volume": 793983.0}, {"date": "2023-06-09", "close": 28.4, "volume": 769606.0}, {"date": "2023-06-12", "close": 28.75, "volume": 983466.0}, {"date": "2023-06-13", "close": 29.44, "volume": 722597.0}, {"date": "2023-06-14", "close": 28.73, "volume": 1022324.0}, {"date": "2023-06-15", "close": 29.01, "volume": 795898.0}, {"date": "2023-06-16", "close": 28.79, "volume": 1400079.0}, {"date": "2023-06-20", "close": 28.51, "volume": 590768.0}, {"date": "2023-06-21", "close": 28.63, "volume": 491565.0}, {"date": "2023-06-22", "close": 27.8, "volume": 726004.0}, {"date": "2023-06-23", "close": 27.34, "volume": 1319377.0}, {"date": "2023-06-26", "close": 27.83, "volume": 786306.0}, {"date": "2023-06-27", "close": 28.2, "volume": 517985.0}, {"date": "2023-06-28", "close": 27.68, "volume": 702302.0}, {"date": "2023-06-29", "close": 28.56, "volume": 566938.0}, {"date": "2023-06-30", "close": 28.39, "volume": 474100.0}, {"date": "2023-07-03", "close": 28.73, "volume": 241716.0}, {"date": "2023-07-05", "close": 27.84, "volume": 677466.0}, {"date": "2023-07-06", "close": 27.41, "volume": 734695.0}, {"date": "2023-07-07", "close": 27.85, "volume": 535704.0}, {"date": "2023-07-10", "close": 28.41, "volume": 573309.0}, {"date": "2023-07-11", "close": 29.37, "volume": 673825.0}, {"date": "2023-07-12", "close": 29.51, "volume": 840275.0}, {"date": "2023-07-13", "close": 29.43, "volume": 419903.0}, {"date": "2023-07-14", "close": 29.06, "volume": 434163.0}, {"date": "2023-07-17", "close": 28.89, "volume": 550914.0}, {"date": "2023-07-18", "close": 29.68, "volume": 736438.0}, {"date": "2023-07-19", "close": 29.5, "volume": 733861.0}, {"date": "2023-07-20", "close": 29.72, "volume": 578176.0}, {"date": "2023-07-21", "close": 29.21, "volume": 508368.0}, {"date": "2023-07-24", "close": 29.33, "volume": 338001.0}, {"date": "2023-07-25", "close": 29.38, "volume": 390346.0}, {"date": "2023-07-26", "close": 29.31, "volume": 384326.0}, {"date": "2023-07-27", "close": 29.25, "volume": 1087449.0}, {"date": "2023-07-28", "close": 29.42, "volume": 624411.0}, {"date": "2023-07-31", "close": 30.48, "volume": 1653104.0}, {"date": "2023-08-01", "close": 28.89, "volume": 1694601.0}, {"date": "2023-08-02", "close": 28.77, "volume": 805045.0}, {"date": "2023-08-03", "close": 27.71, "volume": 1235184.0}, {"date": "2023-08-04", "close": 27.48, "volume": 843446.0}, {"date": "2023-08-07", "close": 27.69, "volume": 643494.0}, {"date": "2023-08-08", "close": 27.15, "volume": 852260.0}, {"date": "2023-08-09", "close": 27.31, "volume": 783661.0}, {"date": "2023-08-10", "close": 27.3, "volume": 1045097.0}, {"date": "2023-08-11", "close": 26.83, "volume": 555257.0}, {"date": "2023-08-14", "close": 26.57, "volume": 1177367.0}, {"date": "2023-08-15", "close": 25.99, "volume": 717089.0}, {"date": "2023-08-16", "close": 25.95, "volume": 570426.0}, {"date": "2023-08-17", "close": 26.34, "volume": 608959.0}, {"date": "2023-08-18", "close": 26.42, "volume": 623502.0}, {"date": "2023-08-21", "close": 26.29, "volume": 445456.0}, {"date": "2023-08-22", "close": 26.08, "volume": 421472.0}, {"date": "2023-08-23", "close": 26.34, "volume": 347629.0}, {"date": "2023-08-24", "close": 25.9, "volume": 591157.0}, {"date": "2023-08-25", "close": 26.06, "volume": 326234.0}, {"date": "2023-08-28", "close": 26.29, "volume": 447291.0}, {"date": "2023-08-29", "close": 26.76, "volume": 353676.0}, {"date": "2023-08-30", "close": 26.9, "volume": 553701.0}, {"date": "2023-08-31", "close": 26.47, "volume": 467112.0}, {"date": "2023-09-01", "close": 26.61, "volume": 677168.0}, {"date": "2023-09-05", "close": 25.73, "volume": 632574.0}, {"date": "2023-09-06", "close": 25.83, "volume": 510775.0}, {"date": "2023-09-07", "close": 25.5, "volume": 946889.0}, {"date": "2023-09-08", "close": 25.66, "volume": 837772.0}, {"date": "2023-09-11", "close": 25.89, "volume": 660567.0}, {"date": "2023-09-12", "close": 25.5, "volume": 588287.0}, {"date": "2023-09-13", "close": 25.24, "volume": 743080.0}, {"date": "2023-09-14", "close": 25.52, "volume": 582550.0}, {"date": "2023-09-15", "close": 25.35, "volume": 1640444.0}, {"date": "2023-09-18", "close": 25.24, "volume": 671129.0}, {"date": "2023-09-19", "close": 25.13, "volume": 357573.0}, {"date": "2023-09-20", "close": 24.89, "volume": 407466.0}, {"date": "2023-09-21", "close": 24.45, "volume": 437556.0}, {"date": "2023-09-22", "close": 24.41, "volume": 719480.0}, {"date": "2023-09-25", "close": 24.76, "volume": 464246.0}, {"date": "2023-09-26", "close": 24.51, "volume": 742961.0}, {"date": "2023-09-27", "close": 25.13, "volume": 826952.0}, {"date": "2023-09-28", "close": 25.16, "volume": 764266.0}, {"date": "2023-09-29", "close": 24.88, "volume": 512876.0}, {"date": "2023-10-02", "close": 24.8, "volume": 654232.0}, {"date": "2023-10-03", "close": 24.35, "volume": 534169.0}, {"date": "2023-10-04", "close": 24.56, "volume": 603831.0}, {"date": "2023-10-05", "close": 24.46, "volume": 627760.0}, {"date": "2023-10-06", "close": 24.7, "volume": 435383.0}, {"date": "2023-10-09", "close": 24.47, "volume": 585080.0}, {"date": "2023-10-10", "close": 24.63, "volume": 472255.0}, {"date": "2023-10-11", "close": 24.76, "volume": 441811.0}, {"date": "2023-10-12", "close": 24.18, "volume": 820735.0}, {"date": "2023-10-13", "close": 24.1, "volume": 640401.0}, {"date": "2023-10-16", "close": 24.33, "volume": 585287.0}, {"date": "2023-10-17", "close": 24.66, "volume": 705557.0}, {"date": "2023-10-18", "close": 23.66, "volume": 667574.0}, {"date": "2023-10-19", "close": 23.21, "volume": 851297.0}, {"date": "2023-10-20", "close": 23.17, "volume": 635537.0}, {"date": "2023-10-23", "close": 22.66, "volume": 738610.0}, {"date": "2023-10-24", "close": 22.95, "volume": 600154.0}, {"date": "2023-10-25", "close": 22.86, "volume": 585236.0}, {"date": "2023-10-26", "close": 22.84, "volume": 791434.0}, {"date": "2023-10-27", "close": 22.5, "volume": 646012.0}, {"date": "2023-10-30", "close": 23.01, "volume": 1131496.0}, {"date": "2023-10-31", "close": 23.11, "volume": 1023447.0}, {"date": "2023-11-01", "close": 22.82, "volume": 1842835.0}, {"date": "2023-11-02", "close": 23.35, "volume": 938817.0}, {"date": "2023-11-03", "close": 24.01, "volume": 692653.0}, {"date": "2023-11-06", "close": 23.02, "volume": 943091.0}, {"date": "2023-11-07", "close": 22.78, "volume": 650097.0}, {"date": "2023-11-08", "close": 22.42, "volume": 679759.0}, {"date": "2023-11-09", "close": 22.56, "volume": 589642.0}, {"date": "2023-11-10", "close": 22.82, "volume": 507965.0}, {"date": "2023-11-13", "close": 22.58, "volume": 480017.0}, {"date": "2023-11-14", "close": 24.15, "volume": 1117782.0}, {"date": "2023-11-15", "close": 24.3, "volume": 695093.0}, {"date": "2023-11-16", "close": 23.69, "volume": 571440.0}, {"date": "2023-11-17", "close": 24.04, "volume": 528009.0}, {"date": "2023-11-20", "close": 23.56, "volume": 667045.0}, {"date": "2023-11-21", "close": 23.1, "volume": 550401.0}, {"date": "2023-11-22", "close": 23.05, "volume": 1032745.0}, {"date": "2023-11-24", "close": 23.17, "volume": 249584.0}, {"date": "2023-11-27", "close": 23.03, "volume": 628846.0}, {"date": "2023-11-28", "close": 23.19, "volume": 760116.0}, {"date": "2023-11-29", "close": 23.36, "volume": 642060.0}, {"date": "2023-11-30", "close": 23.31, "volume": 634652.0}, {"date": "2023-12-01", "close": 24.15, "volume": 699936.0}, {"date": "2023-12-04", "close": 24.64, "volume": 1048305.0}, {"date": "2023-12-05", "close": 24.0, "volume": 512053.0}, {"date": "2023-12-06", "close": 24.45, "volume": 1291230.0}, {"date": "2023-12-07", "close": 24.33, "volume": 793064.0}, {"date": "2023-12-08", "close": 24.56, "volume": 574605.0}, {"date": "2023-12-11", "close": 24.75, "volume": 540267.0}, {"date": "2023-12-12", "close": 24.78, "volume": 907380.0}, {"date": "2023-12-13", "close": 25.16, "volume": 1178157.0}, {"date": "2023-12-14", "close": 26.87, "volume": 1811366.0}, {"date": "2023-12-15", "close": 25.84, "volume": 1828454.0}, {"date": "2023-12-18", "close": 25.47, "volume": 811480.0}, {"date": "2023-12-19", "close": 25.8, "volume": 547832.0}, {"date": "2023-12-20", "close": 25.57, "volume": 841544.0}, {"date": "2023-12-21", "close": 25.9, "volume": 538219.0}, {"date": "2023-12-22", "close": 26.03, "volume": 598426.0}, {"date": "2023-12-26", "close": 26.21, "volume": 312884.0}, {"date": "2023-12-27", "close": 26.1, "volume": 449820.0}, {"date": "2023-12-28", "close": 25.82, "volume": 271637.0}, {"date": "2023-12-29", "close": 25.79, "volume": 649253.0}, {"date": "2024-01-02", "close": 25.53, "volume": 565376.0}, {"date": "2024-01-03", "close": 24.67, "volume": 608411.0}, {"date": "2024-01-04", "close": 24.75, "volume": 632711.0}, {"date": "2024-01-05", "close": 24.8, "volume": 510210.0}, {"date": "2024-01-08", "close": 24.98, "volume": 385814.0}, {"date": "2024-01-09", "close": 24.45, "volume": 1059334.0}, {"date": "2024-01-10", "close": 24.44, "volume": 549689.0}, {"date": "2024-01-11", "close": 24.44, "volume": 490627.0}, {"date": "2024-01-12", "close": 24.35, "volume": 331964.0}, {"date": "2024-01-16", "close": 24.25, "volume": 845966.0}, {"date": "2024-01-17", "close": 24.12, "volume": 940466.0}, {"date": "2024-01-18", "close": 24.35, "volume": 359742.0}, {"date": "2024-01-19", "close": 24.56, "volume": 476120.0}, {"date": "2024-01-22", "close": 24.76, "volume": 564128.0}, {"date": "2024-01-23", "close": 24.47, "volume": 505165.0}, {"date": "2024-01-24", "close": 24.19, "volume": 455352.0}, {"date": "2024-01-25", "close": 24.96, "volume": 848847.0}, {"date": "2024-01-26", "close": 25.09, "volume": 461726.0}, {"date": "2024-01-29", "close": 25.35, "volume": 383472.0}, {"date": "2024-01-30", "close": 25.31, "volume": 281857.0}, {"date": "2024-01-31", "close": 24.52, "volume": 632478.0}, {"date": "2024-02-01", "close": 25.11, "volume": 560986.0}, {"date": "2024-02-02", "close": 25.04, "volume": 492538.0}, {"date": "2024-02-05", "close": 24.59, "volume": 660068.0}, {"date": "2024-02-06", "close": 25.1, "volume": 1105822.0}, {"date": "2024-02-07", "close": 24.49, "volume": 1434442.0}, {"date": "2024-02-08", "close": 23.79, "volume": 873538.0}, {"date": "2024-02-09", "close": 24.58, "volume": 910014.0}, {"date": "2024-02-12", "close": 24.89, "volume": 1040128.0}, {"date": "2024-02-13", "close": 24.13, "volume": 1035765.0}, {"date": "2024-02-14", "close": 24.41, "volume": 863999.0}, {"date": "2024-02-15", "close": 24.9, "volume": 1612130.0}, {"date": "2024-02-16", "close": 24.53, "volume": 557508.0}, {"date": "2024-02-20", "close": 24.08, "volume": 492652.0}, {"date": "2024-02-21", "close": 23.66, "volume": 1448832.0}, {"date": "2024-02-22", "close": 24.11, "volume": 777662.0}, {"date": "2024-02-23", "close": 24.32, "volume": 511722.0}, {"date": "2024-02-26", "close": 24.51, "volume": 668380.0}, {"date": "2024-02-27", "close": 24.75, "volume": 436287.0}, {"date": "2024-02-28", "close": 24.83, "volume": 363406.0}, {"date": "2024-02-29", "close": 25.24, "volume": 926264.0}, {"date": "2024-03-01", "close": 25.18, "volume": 698792.0}, {"date": "2024-03-04", "close": 24.99, "volume": 685489.0}, {"date": "2024-03-05", "close": 24.85, "volume": 404038.0}, {"date": "2024-03-06", "close": 25.3, "volume": 398147.0}, {"date": "2024-03-07", "close": 25.38, "volume": 448326.0}, {"date": "2024-03-08", "close": 25.54, "volume": 561883.0}, {"date": "2024-03-11", "close": 25.01, "volume": 488461.0}, {"date": "2024-03-12", "close": 24.88, "volume": 324750.0}, {"date": "2024-03-13", "close": 24.99, "volume": 399048.0}, {"date": "2024-03-14", "close": 24.02, "volume": 578974.0}, {"date": "2024-03-15", "close": 23.93, "volume": 1334442.0}, {"date": "2024-03-18", "close": 23.41, "volume": 676883.0}, {"date": "2024-03-19", "close": 23.86, "volume": 486029.0}, {"date": "2024-03-20", "close": 24.29, "volume": 448724.0}, {"date": "2024-03-21", "close": 24.41, "volume": 594477.0}, {"date": "2024-03-22", "close": 24.23, "volume": 433795.0}, {"date": "2024-03-25", "close": 24.11, "volume": 303850.0}, {"date": "2024-03-26", "close": 24.05, "volume": 342167.0}, {"date": "2024-03-27", "close": 24.86, "volume": 401686.0}, {"date": "2024-03-28", "close": 24.94, "volume": 552522.0}, {"date": "2024-04-01", "close": 24.38, "volume": 377747.0}, {"date": "2024-04-02", "close": 24.09, "volume": 648553.0}, {"date": "2024-04-03", "close": 24.22, "volume": 427910.0}, {"date": "2024-04-04", "close": 23.99, "volume": 343794.0}, {"date": "2024-04-05", "close": 24.17, "volume": 268680.0}, {"date": "2024-04-08", "close": 24.34, "volume": 325186.0}, {"date": "2024-04-09", "close": 24.62, "volume": 330857.0}, {"date": "2024-04-10", "close": 23.83, "volume": 532702.0}, {"date": "2024-04-11", "close": 23.96, "volume": 636477.0}, {"date": "2024-04-12", "close": 23.5, "volume": 460434.0}, {"date": "2024-04-15", "close": 23.87, "volume": 804964.0}, {"date": "2024-04-16", "close": 23.77, "volume": 518241.0}, {"date": "2024-04-17", "close": 23.83, "volume": 802254.0}, {"date": "2024-04-18", "close": 24.1, "volume": 951733.0}, {"date": "2024-04-19", "close": 24.51, "volume": 657546.0}, {"date": "2024-04-22", "close": 24.17, "volume": 854024.0}, {"date": "2024-04-23", "close": 24.35, "volume": 506421.0}, {"date": "2024-04-24", "close": 24.49, "volume": 479783.0}, {"date": "2024-04-25", "close": 23.76, "volume": 865854.0}, {"date": "2024-04-26", "close": 24.04, "volume": 385272.0}, {"date": "2024-04-29", "close": 24.05, "volume": 457888.0}, {"date": "2024-04-30", "close": 23.53, "volume": 499569.0}, {"date": "2024-05-01", "close": 23.7, "volume": 712666.0}, {"date": "2024-05-02", "close": 24.16, "volume": 692035.0}, {"date": "2024-05-03", "close": 24.54, "volume": 872676.0}, {"date": "2024-05-06", "close": 24.61, "volume": 546384.0}, {"date": "2024-05-07", "close": 24.56, "volume": 1055334.0}, {"date": "2024-05-08", "close": 25.35, "volume": 1091145.0}, {"date": "2024-05-09", "close": 26.03, "volume": 1175914.0}, {"date": "2024-05-10", "close": 25.96, "volume": 697855.0}, {"date": "2024-05-13", "close": 25.8, "volume": 851789.0}, {"date": "2024-05-14", "close": 26.41, "volume": 739178.0}, {"date": "2024-05-15", "close": 26.26, "volume": 864411.0}, {"date": "2024-05-16", "close": 26.01, "volume": 724235.0}, {"date": "2024-05-17", "close": 26.0, "volume": 554183.0}, {"date": "2024-05-20", "close": 26.08, "volume": 508740.0}, {"date": "2024-05-21", "close": 26.39, "volume": 550779.0}, {"date": "2024-05-22", "close": 26.27, "volume": 557370.0}, {"date": "2024-05-23", "close": 25.37, "volume": 1006527.0}, {"date": "2024-05-24", "close": 25.27, "volume": 629290.0}, {"date": "2024-05-28", "close": 24.89, "volume": 485149.0}, {"date": "2024-05-29", "close": 24.68, "volume": 651743.0}, {"date": "2024-05-30", "close": 25.45, "volume": 778828.0}, {"date": "2024-05-31", "close": 25.75, "volume": 700074.0}, {"date": "2024-06-03", "close": 25.44, "volume": 554055.0}, {"date": "2024-06-04", "close": 25.02, "volume": 427335.0}, {"date": "2024-06-05", "close": 25.23, "volume": 381058.0}, {"date": "2024-06-06", "close": 24.81, "volume": 465664.0}, {"date": "2024-06-07", "close": 24.54, "volume": 448840.0}, {"date": "2024-06-10", "close": 24.44, "volume": 446473.0}, {"date": "2024-06-11", "close": 24.61, "volume": 662859.0}, {"date": "2024-06-12", "close": 24.86, "volume": 625811.0}, {"date": "2024-06-13", "close": 24.41, "volume": 477652.0}, {"date": "2024-06-14", "close": 23.77, "volume": 1205557.0}, {"date": "2024-06-17", "close": 23.91, "volume": 690056.0}, {"date": "2024-06-18", "close": 23.64, "volume": 654713.0}, {"date": "2024-06-20", "close": 23.6, "volume": 580334.0}, {"date": "2024-06-21", "close": 23.69, "volume": 1519613.0}, {"date": "2024-06-24", "close": 23.77, "volume": 418402.0}, {"date": "2024-06-25", "close": 23.36, "volume": 584125.0}, {"date": "2024-06-26", "close": 23.37, "volume": 615803.0}, {"date": "2024-06-27", "close": 23.18, "volume": 420206.0}, {"date": "2024-06-28", "close": 23.54, "volume": 1083703.0}, {"date": "2024-07-01", "close": 22.98, "volume": 737135.0}, {"date": "2024-07-02", "close": 22.93, "volume": 501848.0}, {"date": "2024-07-03", "close": 22.97, "volume": 299699.0}, {"date": "2024-07-05", "close": 22.73, "volume": 387682.0}, {"date": "2024-07-08", "close": 22.95, "volume": 506183.0}, {"date": "2024-07-09", "close": 22.54, "volume": 496228.0}, {"date": "2024-07-10", "close": 22.81, "volume": 478978.0}, {"date": "2024-07-11", "close": 23.76, "volume": 967516.0}, {"date": "2024-07-12", "close": 24.09, "volume": 570059.0}, {"date": "2024-07-15", "close": 24.47, "volume": 654140.0}, {"date": "2024-07-16", "close": 25.2, "volume": 943180.0}, {"date": "2024-07-17", "close": 25.3, "volume": 954876.0}, {"date": "2024-07-18", "close": 24.77, "volume": 605937.0}, {"date": "2024-07-19", "close": 24.55, "volume": 577446.0}, {"date": "2024-07-22", "close": 24.99, "volume": 419083.0}, {"date": "2024-07-23", "close": 24.66, "volume": 992057.0}, {"date": "2024-07-24", "close": 24.4, "volume": 859033.0}, {"date": "2024-07-25", "close": 25.19, "volume": 800040.0}, {"date": "2024-07-26", "close": 25.52, "volume": 541847.0}, {"date": "2024-07-29", "close": 25.55, "volume": 400951.0}, {"date": "2024-07-30", "close": 26.24, "volume": 1109113.0}, {"date": "2024-07-31", "close": 26.14, "volume": 701270.0}, {"date": "2024-08-01", "close": 25.21, "volume": 606104.0}, {"date": "2024-08-02", "close": 24.25, "volume": 652968.0}, {"date": "2024-08-05", "close": 24.0, "volume": 1144816.0}, {"date": "2024-08-06", "close": 23.95, "volume": 1157682.0}, {"date": "2024-08-07", "close": 24.13, "volume": 2030908.0}, {"date": "2024-08-08", "close": 24.85, "volume": 1203199.0}, {"date": "2024-08-09", "close": 24.68, "volume": 612529.0}, {"date": "2024-08-12", "close": 24.28, "volume": 906117.0}, {"date": "2024-08-13", "close": 24.45, "volume": 1071375.0}, {"date": "2024-08-14", "close": 24.55, "volume": 662850.0}, {"date": "2024-08-15", "close": 25.0, "volume": 919303.0}, {"date": "2024-08-16", "close": 25.1, "volume": 854973.0}, {"date": "2024-08-19", "close": 25.25, "volume": 633963.0}, {"date": "2024-08-20", "close": 25.1, "volume": 642217.0}, {"date": "2024-08-21", "close": 25.28, "volume": 458590.0}, {"date": "2024-08-22", "close": 25.16, "volume": 407881.0}, {"date": "2024-08-23", "close": 25.86, "volume": 525831.0}, {"date": "2024-08-26", "close": 25.9, "volume": 846081.0}, {"date": "2024-08-27", "close": 25.7, "volume": 643874.0}, {"date": "2024-08-28", "close": 25.71, "volume": 559678.0}, {"date": "2024-08-29", "close": 25.76, "volume": 489082.0}, {"date": "2024-08-30", "close": 25.87, "volume": 756621.0}, {"date": "2024-09-03", "close": 25.21, "volume": 817524.0}, {"date": "2024-09-04", "close": 24.92, "volume": 593535.0}, {"date": "2024-09-05", "close": 24.49, "volume": 439993.0}, {"date": "2024-09-06", "close": 24.25, "volume": 515815.0}, {"date": "2024-09-09", "close": 24.38, "volume": 625975.0}, {"date": "2024-09-10", "close": 24.34, "volume": 514772.0}, {"date": "2024-09-11", "close": 24.73, "volume": 1006115.0}, {"date": "2024-09-12", "close": 24.9, "volume": 800011.0}, {"date": "2024-09-13", "close": 25.14, "volume": 741636.0}, {"date": "2024-09-16", "close": 25.53, "volume": 619740.0}, {"date": "2024-09-17", "close": 25.65, "volume": 872744.0}, {"date": "2024-09-18", "close": 25.8, "volume": 1456319.0}, {"date": "2024-09-19", "close": 26.17, "volume": 717686.0}, {"date": "2024-09-20", "close": 25.72, "volume": 1783241.0}, {"date": "2024-09-23", "close": 25.66, "volume": 446975.0}, {"date": "2024-09-24", "close": 25.92, "volume": 781790.0}, {"date": "2024-09-25", "close": 25.38, "volume": 661928.0}, {"date": "2024-09-26", "close": 26.11, "volume": 830864.0}, {"date": "2024-09-27", "close": 26.4, "volume": 869854.0}, {"date": "2024-09-30", "close": 25.93, "volume": 647378.0}, {"date": "2024-10-01", "close": 25.68, "volume": 483617.0}, {"date": "2024-10-02", "close": 25.52, "volume": 390183.0}, {"date": "2024-10-03", "close": 25.16, "volume": 454611.0}, {"date": "2024-10-04", "close": 25.37, "volume": 353994.0}, {"date": "2024-10-07", "close": 25.19, "volume": 442235.0}, {"date": "2024-10-08", "close": 24.83, "volume": 401455.0}, {"date": "2024-10-09", "close": 25.07, "volume": 499384.0}, {"date": "2024-10-10", "close": 24.75, "volume": 620667.0}, {"date": "2024-10-11", "close": 25.4, "volume": 493097.0}, {"date": "2024-10-14", "close": 25.55, "volume": 576058.0}, {"date": "2024-10-15", "close": 25.34, "volume": 797192.0}, {"date": "2024-10-16", "close": 26.05, "volume": 788029.0}, {"date": "2024-10-17", "close": 26.15, "volume": 562913.0}, {"date": "2024-10-18", "close": 25.71, "volume": 1206338.0}, {"date": "2024-10-21", "close": 25.44, "volume": 699973.0}, {"date": "2024-10-22", "close": 25.46, "volume": 693956.0}, {"date": "2024-10-23", "close": 25.1, "volume": 857800.0}, {"date": "2024-10-24", "close": 25.21, "volume": 760995.0}, {"date": "2024-10-25", "close": 25.01, "volume": 951055.0}, {"date": "2024-10-28", "close": 25.59, "volume": 867590.0}, {"date": "2024-10-29", "close": 25.53, "volume": 748882.0}, {"date": "2024-10-30", "close": 25.24, "volume": 741212.0}, {"date": "2024-10-31", "close": 25.32, "volume": 1236116.0}, {"date": "2024-11-01", "close": 25.52, "volume": 1195668.0}, {"date": "2024-11-04", "close": 25.88, "volume": 1144414.0}, {"date": "2024-11-05", "close": 26.58, "volume": 1684999.0}, {"date": "2024-11-06", "close": 31.23, "volume": 3635591.0}, {"date": "2024-11-07", "close": 29.35, "volume": 2146223.0}, {"date": "2024-11-08", "close": 29.48, "volume": 1416580.0}, {"date": "2024-11-11", "close": 30.09, "volume": 1183570.0}, {"date": "2024-11-12", "close": 29.33, "volume": 912224.0}, {"date": "2024-11-13", "close": 29.36, "volume": 1091317.0}, {"date": "2024-11-14", "close": 28.69, "volume": 900600.0}, {"date": "2024-11-15", "close": 28.46, "volume": 688989.0}, {"date": "2024-11-18", "close": 28.2, "volume": 718541.0}, {"date": "2024-11-19", "close": 27.97, "volume": 598208.0}, {"date": "2024-11-20", "close": 28.26, "volume": 520796.0}, {"date": "2024-11-21", "close": 28.83, "volume": 841656.0}, {"date": "2024-11-22", "close": 29.12, "volume": 747745.0}, {"date": "2024-11-25", "close": 29.4, "volume": 799556.0}, {"date": "2024-11-26", "close": 28.51, "volume": 866949.0}, {"date": "2024-11-27", "close": 28.48, "volume": 626218.0}, {"date": "2024-11-29", "close": 28.7, "volume": 355617.0}, {"date": "2024-12-02", "close": 29.07, "volume": 650414.0}, {"date": "2024-12-03", "close": 28.59, "volume": 535357.0}, {"date": "2024-12-04", "close": 28.25, "volume": 682644.0}, {"date": "2024-12-05", "close": 27.88, "volume": 559361.0}, {"date": "2024-12-06", "close": 27.26, "volume": 843806.0}, {"date": "2024-12-09", "close": 27.31, "volume": 728863.0}, {"date": "2024-12-10", "close": 27.13, "volume": 926552.0}, {"date": "2024-12-11", "close": 26.98, "volume": 754973.0}, {"date": "2024-12-12", "close": 26.96, "volume": 408231.0}, {"date": "2024-12-13", "close": 26.68, "volume": 501423.0}, {"date": "2024-12-16", "close": 26.53, "volume": 625768.0}, {"date": "2024-12-17", "close": 26.49, "volume": 730353.0}, {"date": "2024-12-18", "close": 25.42, "volume": 744531.0}, {"date": "2024-12-19", "close": 24.98, "volume": 1341676.0}, {"date": "2024-12-20", "close": 24.58, "volume": 4741376.0}, {"date": "2024-12-23", "close": 24.44, "volume": 726595.0}, {"date": "2024-12-24", "close": 24.54, "volume": 234724.0}, {"date": "2024-12-26", "close": 24.56, "volume": 483740.0}, {"date": "2024-12-27", "close": 24.17, "volume": 546331.0}, {"date": "2024-12-30", "close": 23.74, "volume": 591909.0}, {"date": "2024-12-31", "close": 24.02, "volume": 521984.0}, {"date": "2025-01-02", "close": 23.72, "volume": 538264.0}, {"date": "2025-01-03", "close": 23.7, "volume": 1044447.0}, {"date": "2025-01-06", "close": 24.12, "volume": 813740.0}, {"date": "2025-01-07", "close": 23.94, "volume": 543115.0}, {"date": "2025-01-08", "close": 24.33, "volume": 868142.0}, {"date": "2025-01-10", "close": 23.81, "volume": 1158598.0}, {"date": "2025-01-13", "close": 23.98, "volume": 699467.0}, {"date": "2025-01-14", "close": 24.08, "volume": 847080.0}, {"date": "2025-01-15", "close": 23.98, "volume": 1346915.0}, {"date": "2025-01-16", "close": 24.42, "volume": 1215130.0}, {"date": "2025-01-17", "close": 24.25, "volume": 855466.0}, {"date": "2025-01-21", "close": 24.68, "volume": 888417.0}, {"date": "2025-01-22", "close": 24.19, "volume": 471565.0}, {"date": "2025-01-23", "close": 24.0, "volume": 696518.0}, {"date": "2025-01-24", "close": 23.93, "volume": 635386.0}, {"date": "2025-01-27", "close": 23.77, "volume": 631778.0}, {"date": "2025-01-28", "close": 23.78, "volume": 856934.0}, {"date": "2025-01-29", "close": 23.94, "volume": 1002535.0}, {"date": "2025-01-30", "close": 24.23, "volume": 700007.0}, {"date": "2025-01-31", "close": 23.95, "volume": 839157.0}, {"date": "2025-02-03", "close": 23.4, "volume": 1126539.0}, {"date": "2025-02-04", "close": 23.46, "volume": 1246499.0}, {"date": "2025-02-05", "close": 22.67, "volume": 1844146.0}, {"date": "2025-02-06", "close": 21.97, "volume": 1948063.0}, {"date": "2025-02-07", "close": 22.28, "volume": 1520794.0}, {"date": "2025-02-10", "close": 22.15, "volume": 1417841.0}, {"date": "2025-02-11", "close": 21.53, "volume": 985070.0}, {"date": "2025-02-12", "close": 22.25, "volume": 1749549.0}, {"date": "2025-02-13", "close": 22.47, "volume": 987463.0}, {"date": "2025-02-14", "close": 22.55, "volume": 778125.0}, {"date": "2025-02-18", "close": 22.69, "volume": 676790.0}, {"date": "2025-02-19", "close": 22.55, "volume": 1431701.0}, {"date": "2025-02-20", "close": 22.66, "volume": 737665.0}, {"date": "2025-02-21", "close": 22.24, "volume": 927144.0}, {"date": "2025-02-24", "close": 22.07, "volume": 995323.0}, {"date": "2025-02-25", "close": 22.3, "volume": 1287155.0}, {"date": "2025-02-26", "close": 22.28, "volume": 1181005.0}, {"date": "2025-02-27", "close": 21.92, "volume": 1145551.0}, {"date": "2025-02-28", "close": 22.13, "volume": 1341057.0}, {"date": "2025-03-03", "close": 21.44, "volume": 705113.0}, {"date": "2025-03-04", "close": 21.21, "volume": 1309178.0}, {"date": "2025-03-05", "close": 21.56, "volume": 982576.0}, {"date": "2025-03-06", "close": 22.02, "volume": 894707.0}, {"date": "2025-03-07", "close": 22.42, "volume": 1000844.0}, {"date": "2025-03-10", "close": 22.08, "volume": 1435299.0}, {"date": "2025-03-11", "close": 21.94, "volume": 843865.0}, {"date": "2025-03-12", "close": 21.06, "volume": 892806.0}, {"date": "2025-03-13", "close": 21.0, "volume": 825851.0}, {"date": "2025-03-14", "close": 21.36, "volume": 994182.0}, {"date": "2025-03-17", "close": 21.48, "volume": 639988.0}, {"date": "2025-03-18", "close": 21.38, "volume": 434130.0}, {"date": "2025-03-19", "close": 21.7, "volume": 1065882.0}, {"date": "2025-03-20", "close": 21.63, "volume": 781959.0}, {"date": "2025-03-21", "close": 21.63, "volume": 3149331.0}, {"date": "2025-03-24", "close": 22.47, "volume": 1386248.0}, {"date": "2025-03-25", "close": 22.23, "volume": 893560.0}, {"date": "2025-03-26", "close": 22.06, "volume": 642796.0}, {"date": "2025-03-27", "close": 21.98, "volume": 744499.0}, {"date": "2025-03-28", "close": 21.62, "volume": 703920.0}, {"date": "2025-03-31", "close": 21.3, "volume": 800560.0}, {"date": "2025-04-01", "close": 21.41, "volume": 573073.0}, {"date": "2025-04-02", "close": 21.94, "volume": 634306.0}, {"date": "2025-04-03", "close": 19.83, "volume": 1326211.0}, {"date": "2025-04-04", "close": 19.11, "volume": 1282590.0}, {"date": "2025-04-07", "close": 18.04, "volume": 1934532.0}, {"date": "2025-04-08", "close": 17.54, "volume": 1369272.0}, {"date": "2025-04-09", "close": 19.09, "volume": 2276513.0}, {"date": "2025-04-10", "close": 18.32, "volume": 1784299.0}, {"date": "2025-04-11", "close": 18.96, "volume": 1332218.0}, {"date": "2025-04-14", "close": 19.07, "volume": 1237597.0}, {"date": "2025-04-15", "close": 19.04, "volume": 977836.0}, {"date": "2025-04-16", "close": 18.82, "volume": 695230.0}, {"date": "2025-04-17", "close": 18.63, "volume": 680565.0}, {"date": "2025-04-21", "close": 18.58, "volume": 1127950.0}, {"date": "2025-04-22", "close": 19.02, "volume": 748915.0}, {"date": "2025-04-23", "close": 19.07, "volume": 905664.0}, {"date": "2025-04-24", "close": 19.69, "volume": 1040129.0}, {"date": "2025-04-25", "close": 19.44, "volume": 843891.0}, {"date": "2025-04-28", "close": 19.35, "volume": 794307.0}, {"date": "2025-04-29", "close": 19.4, "volume": 854778.0}, {"date": "2025-04-30", "close": 19.48, "volume": 741039.0}, {"date": "2025-05-01", "close": 19.53, "volume": 883356.0}, {"date": "2025-05-02", "close": 20.12, "volume": 490268.0}, {"date": "2025-05-05", "close": 19.96, "volume": 659134.0}, {"date": "2025-05-06", "close": 19.82, "volume": 1098653.0}, {"date": "2025-05-07", "close": 19.76, "volume": 1891819.0}, {"date": "2025-05-08", "close": 20.74, "volume": 1122893.0}, {"date": "2025-05-09", "close": 20.8, "volume": 773585.0}, {"date": "2025-05-12", "close": 21.92, "volume": 1114975.0}, {"date": "2025-05-13", "close": 22.16, "volume": 875961.0}, {"date": "2025-05-14", "close": 21.68, "volume": 1102553.0}, {"date": "2025-05-15", "close": 21.52, "volume": 1036548.0}, {"date": "2025-05-16", "close": 21.85, "volume": 773688.0}, {"date": "2025-05-19", "close": 21.86, "volume": 760417.0}, {"date": "2025-05-20", "close": 21.97, "volume": 1809329.0}, {"date": "2025-05-21", "close": 21.23, "volume": 934341.0}, {"date": "2025-05-22", "close": 21.28, "volume": 707708.0}, {"date": "2025-05-23", "close": 21.04, "volume": 753733.0}, {"date": "2025-05-27", "close": 21.74, "volume": 585097.0}, {"date": "2025-05-28", "close": 21.52, "volume": 782122.0}, {"date": "2025-05-29", "close": 21.86, "volume": 951065.0}, {"date": "2025-05-30", "close": 21.53, "volume": 1152182.0}, {"date": "2025-06-02", "close": 21.29, "volume": 801764.0}, {"date": "2025-06-03", "close": 21.52, "volume": 965220.0}, {"date": "2025-06-04", "close": 21.65, "volume": 586769.0}, {"date": "2025-06-05", "close": 21.81, "volume": 766564.0}, {"date": "2025-06-06", "close": 21.93, "volume": 781327.0}, {"date": "2025-06-09", "close": 22.17, "volume": 705217.0}, {"date": "2025-06-10", "close": 22.39, "volume": 614609.0}, {"date": "2025-06-11", "close": 22.55, "volume": 1289727.0}, {"date": "2025-06-12", "close": 22.26, "volume": 894204.0}, {"date": "2025-06-13", "close": 21.89, "volume": 689231.0}, {"date": "2025-06-16", "close": 22.25, "volume": 688297.0}, {"date": "2025-06-17", "close": 22.13, "volume": 681201.0}, {"date": "2025-06-18", "close": 22.0, "volume": 1085111.0}, {"date": "2025-06-20", "close": 21.86, "volume": 2208573.0}, {"date": "2025-06-23", "close": 21.74, "volume": 1237631.0}, {"date": "2025-06-24", "close": 22.03, "volume": 1706898.0}, {"date": "2025-06-25", "close": 22.73, "volume": 2912905.0}, {"date": "2025-06-26", "close": 23.27, "volume": 2186458.0}, {"date": "2025-06-27", "close": 22.99, "volume": 1845923.0}, {"date": "2025-06-30", "close": 22.96, "volume": 971653.0}, {"date": "2025-07-01", "close": 23.94, "volume": 1468199.0}, {"date": "2025-07-02", "close": 24.34, "volume": 959536.0}, {"date": "2025-07-03", "close": 24.36, "volume": 422048.0}, {"date": "2025-07-07", "close": 23.59, "volume": 832727.0}, {"date": "2025-07-08", "close": 23.86, "volume": 955046.0}, {"date": "2025-07-09", "close": 24.25, "volume": 881740.0}, {"date": "2025-07-10", "close": 24.75, "volume": 982067.0}, {"date": "2025-07-11", "close": 24.7, "volume": 846721.0}, {"date": "2025-07-14", "close": 24.44, "volume": 707877.0}, {"date": "2025-07-15", "close": 23.93, "volume": 607399.0}, {"date": "2025-07-16", "close": 24.35, "volume": 1205641.0}, {"date": "2025-07-17", "close": 24.85, "volume": 1009173.0}, {"date": "2025-07-18", "close": 24.57, "volume": 613356.0}, {"date": "2025-07-21", "close": 24.51, "volume": 874711.0}, {"date": "2025-07-22", "close": 25.17, "volume": 662219.0}, {"date": "2025-07-23", "close": 25.7, "volume": 624986.0}, {"date": "2025-07-24", "close": 25.24, "volume": 834522.0}, {"date": "2025-07-25", "close": 25.36, "volume": 731298.0}, {"date": "2025-07-28", "close": 25.28, "volume": 768047.0}, {"date": "2025-07-29", "close": 25.22, "volume": 702041.0}, {"date": "2025-07-30", "close": 24.87, "volume": 992444.0}, {"date": "2025-07-31", "close": 24.76, "volume": 899768.0}, {"date": "2025-08-01", "close": 24.36, "volume": 1156443.0}, {"date": "2025-08-04", "close": 24.76, "volume": 795391.0}, {"date": "2025-08-05", "close": 25.13, "volume": 1407544.0}, {"date": "2025-08-06", "close": 20.55, "volume": 6196466.0}, {"date": "2025-08-07", "close": 19.97, "volume": 3077992.0}, {"date": "2025-08-08", "close": 20.25, "volume": 3065317.0}, {"date": "2025-08-11", "close": 20.33, "volume": 1509385.0}, {"date": "2025-08-12", "close": 20.62, "volume": 1228971.0}, {"date": "2025-08-13", "close": 21.49, "volume": 900363.0}, {"date": "2025-08-14", "close": 21.2, "volume": 972299.0}, {"date": "2025-08-15", "close": 21.02, "volume": 1494182.0}, {"date": "2025-08-18", "close": 20.87, "volume": 1715425.0}, {"date": "2025-08-19", "close": 21.07, "volume": 1438956.0}, {"date": "2025-08-20", "close": 20.77, "volume": 1014045.0}, {"date": "2025-08-21", "close": 20.81, "volume": 691045.0}, {"date": "2025-08-22", "close": 21.63, "volume": 1056808.0}, {"date": "2025-08-25", "close": 21.51, "volume": 725572.0}, {"date": "2025-08-26", "close": 21.44, "volume": 1024675.0}, {"date": "2025-08-27", "close": 21.6, "volume": 876972.0}, {"date": "2025-08-28", "close": 21.67, "volume": 747289.0}, {"date": "2025-08-29", "close": 21.43, "volume": 755866.0}, {"date": "2025-09-02", "close": 21.26, "volume": 956171.0}, {"date": "2025-09-03", "close": 21.44, "volume": 821660.0}, {"date": "2025-09-04", "close": 21.83, "volume": 564898.0}, {"date": "2025-09-05", "close": 21.95, "volume": 542064.0}, {"date": "2025-09-08", "close": 21.42, "volume": 702802.0}, {"date": "2025-09-09", "close": 21.05, "volume": 742718.0}, {"date": "2025-09-10", "close": 20.95, "volume": 731784.0}, {"date": "2025-09-11", "close": 21.08, "volume": 933844.0}, {"date": "2025-09-12", "close": 20.76, "volume": 677762.0}, {"date": "2025-09-15", "close": 20.95, "volume": 985790.0}, {"date": "2025-09-16", "close": 20.73, "volume": 1013275.0}, {"date": "2025-09-17", "close": 20.63, "volume": 1127141.0}, {"date": "2025-09-18", "close": 21.28, "volume": 873279.0}, {"date": "2025-09-19", "close": 20.99, "volume": 1710210.0}, {"date": "2025-09-22", "close": 21.13, "volume": 777766.0}, {"date": "2025-09-23", "close": 21.1, "volume": 1256164.0}, {"date": "2025-09-24", "close": 20.86, "volume": 632028.0}, {"date": "2025-09-25", "close": 20.84, "volume": 688860.0}, {"date": "2025-09-26", "close": 20.99, "volume": 892787.0}, {"date": "2025-09-29", "close": 20.8, "volume": 745807.0}, {"date": "2025-09-30", "close": 20.93, "volume": 647671.0}, {"date": "2025-10-01", "close": 21.05, "volume": 639765.0}, {"date": "2025-10-02", "close": 21.45, "volume": 604676.0}, {"date": "2025-10-03", "close": 21.87, "volume": 798056.0}, {"date": "2025-10-06", "close": 21.93, "volume": 525406.0}, {"date": "2025-10-07", "close": 21.28, "volume": 549504.0}, {"date": "2025-10-08", "close": 21.53, "volume": 447866.0}, {"date": "2025-10-09", "close": 21.23, "volume": 462900.0}, {"date": "2025-10-10", "close": 20.45, "volume": 734275.0}, {"date": "2025-10-13", "close": 21.28, "volume": 606338.0}, {"date": "2025-10-14", "close": 22.0, "volume": 642544.0}, {"date": "2025-10-15", "close": 22.15, "volume": 1361855.0}, {"date": "2025-10-16", "close": 22.23, "volume": 1119544.0}, {"date": "2025-10-17", "close": 22.16, "volume": 855524.0}, {"date": "2025-10-20", "close": 22.7, "volume": 539400.0}, {"date": "2025-10-21", "close": 23.0, "volume": 799391.0}, {"date": "2025-10-22", "close": 22.44, "volume": 1129197.0}, {"date": "2025-10-23", "close": 22.75, "volume": 779456.0}, {"date": "2025-10-24", "close": 22.75, "volume": 618085.0}, {"date": "2025-10-27", "close": 22.77, "volume": 356962.0}, {"date": "2025-10-28", "close": 22.68, "volume": 577048.0}, {"date": "2025-10-29", "close": 22.9, "volume": 871249.0}, {"date": "2025-10-30", "close": 22.31, "volume": 953443.0}, {"date": "2025-10-31", "close": 21.95, "volume": 753275.0}, {"date": "2025-11-03", "close": 22.18, "volume": 1112562.0}, {"date": "2025-11-04", "close": 22.11, "volume": 872230.0}, {"date": "2025-11-05", "close": 25.27, "volume": 3135236.0}, {"date": "2025-11-06", "close": 26.06, "volume": 1586899.0}, {"date": "2025-11-07", "close": 26.26, "volume": 970864.0}, {"date": "2025-11-10", "close": 27.07, "volume": 1010031.0}, {"date": "2025-11-11", "close": 27.78, "volume": 1109884.0}, {"date": "2025-11-12", "close": 27.65, "volume": 859254.0}, {"date": "2025-11-13", "close": 27.59, "volume": 843673.0}, {"date": "2025-11-14", "close": 26.9, "volume": 742945.0}, {"date": "2025-11-17", "close": 25.92, "volume": 843145.0}, {"date": "2025-11-18", "close": 25.77, "volume": 951225.0}, {"date": "2025-11-19", "close": 25.45, "volume": 746395.0}, {"date": "2025-11-20", "close": 25.53, "volume": 690887.0}, {"date": "2025-11-21", "close": 26.8, "volume": 730983.0}, {"date": "2025-11-24", "close": 27.12, "volume": 1011329.0}, {"date": "2025-11-25", "close": 27.8, "volume": 758998.0}, {"date": "2025-11-26", "close": 27.66, "volume": 997732.0}, {"date": "2025-11-28", "close": 27.68, "volume": 368256.0}, {"date": "2025-12-01", "close": 27.46, "volume": 767272.0}, {"date": "2025-12-02", "close": 27.64, "volume": 638834.0}, {"date": "2025-12-03", "close": 27.9, "volume": 746475.0}, {"date": "2025-12-04", "close": 27.93, "volume": 510016.0}, {"date": "2025-12-05", "close": 27.85, "volume": 452630.0}, {"date": "2025-12-08", "close": 27.8, "volume": 964860.0}, {"date": "2025-12-09", "close": 27.81, "volume": 683270.0}, {"date": "2025-12-10", "close": 29.11, "volume": 920840.0}, {"date": "2025-12-11", "close": 29.79, "volume": 1231891.0}, {"date": "2025-12-12", "close": 29.33, "volume": 1535660.0}, {"date": "2025-12-15", "close": 29.13, "volume": 575346.0}, {"date": "2025-12-16", "close": 28.87, "volume": 1063077.0}, {"date": "2025-12-17", "close": 28.5, "volume": 943059.0}, {"date": "2025-12-18", "close": 28.43, "volume": 760179.0}, {"date": "2025-12-19", "close": 28.74, "volume": 1235322.0}, {"date": "2025-12-22", "close": 29.22, "volume": 471423.0}, {"date": "2025-12-23", "close": 29.22, "volume": 455401.0}, {"date": "2025-12-24", "close": 29.26, "volume": 199777.0}, {"date": "2025-12-26", "close": 29.28, "volume": 316567.0}, {"date": "2025-12-29", "close": 28.79, "volume": 490710.0}, {"date": "2025-12-30", "close": 28.65, "volume": 527166.0}, {"date": "2025-12-31", "close": 28.41, "volume": 443158.0}, {"date": "2026-01-02", "close": 28.99, "volume": 666033.0}, {"date": "2026-01-05", "close": 29.29, "volume": 1071486.0}, {"date": "2026-01-06", "close": 29.51, "volume": 1006480.0}, {"date": "2026-01-07", "close": 29.17, "volume": 837409.0}, {"date": "2026-01-08", "close": 30.02, "volume": 886400.0}, {"date": "2026-01-09", "close": 30.73, "volume": 940234.0}, {"date": "2026-01-12", "close": 30.72, "volume": 1035792.0}, {"date": "2026-01-13", "close": 33.28, "volume": 2126419.0}, {"date": "2026-01-14", "close": 33.49, "volume": 1698278.0}, {"date": "2026-01-15", "close": 34.56, "volume": 1294705.0}, {"date": "2026-01-16", "close": 34.02, "volume": 1176941.0}, {"date": "2026-01-20", "close": 33.62, "volume": 964676.0}, {"date": "2026-01-21", "close": 34.34, "volume": 1190357.0}, {"date": "2026-01-22", "close": 34.68, "volume": 1033837.0}, {"date": "2026-01-23", "close": 34.49, "volume": 798351.0}, {"date": "2026-01-26", "close": 34.44, "volume": 833862.0}, {"date": "2026-01-27", "close": 34.54, "volume": 657471.0}, {"date": "2026-01-28", "close": 34.29, "volume": 841395.0}, {"date": "2026-01-29", "close": 34.81, "volume": 1069296.0}, {"date": "2026-01-30", "close": 34.39, "volume": 1290122.0}, {"date": "2026-02-02", "close": 35.56, "volume": 1460391.0}, {"date": "2026-02-03", "close": 35.76, "volume": 1566898.0}, {"date": "2026-02-04", "close": 38.35, "volume": 3863747.0}, {"date": "2026-02-05", "close": 38.28, "volume": 3145082.0}, {"date": "2026-02-06", "close": 40.32, "volume": 2409930.0}, {"date": "2026-02-09", "close": 40.71, "volume": 2515579.0}, {"date": "2026-02-10", "close": 41.1, "volume": 1530125.0}, {"date": "2026-02-11", "close": 40.26, "volume": 1851051.0}, {"date": "2026-02-12", "close": 39.3, "volume": 3574378.0}, {"date": "2026-02-13", "close": 39.59, "volume": 2220287.0}, {"date": "2026-02-17", "close": 39.06, "volume": 1520795.0}, {"date": "2026-02-18", "close": 38.46, "volume": 1433312.0}, {"date": "2026-02-19", "close": 38.62, "volume": 1476882.0}, {"date": "2026-02-20", "close": 39.59, "volume": 1667300.0}, {"date": "2026-02-23", "close": 39.04, "volume": 1171325.0}, {"date": "2026-02-24", "close": 40.1, "volume": 1211370.0}, {"date": "2026-02-25", "close": 40.03, "volume": 1078751.0}, {"date": "2026-02-26", "close": 40.11, "volume": 1250106.0}, {"date": "2026-02-27", "close": 40.28, "volume": 2165328.0}, {"date": "2026-03-02", "close": 41.01, "volume": 1806444.0}, {"date": "2026-03-03", "close": 40.57, "volume": 1246390.0}, {"date": "2026-03-04", "close": 41.78, "volume": 3239925.0}, {"date": "2026-03-05", "close": 40.02, "volume": 1681969.0}, {"date": "2026-03-06", "close": 37.18, "volume": 2007764.0}, {"date": "2026-03-09", "close": 38.22, "volume": 973351.0}, {"date": "2026-03-10", "close": 38.04, "volume": 920331.0}, {"date": "2026-03-11", "close": 40.3, "volume": 2927727.0}, {"date": "2026-03-12", "close": 38.76, "volume": 4501093.0}, {"date": "2026-03-13", "close": 38.19, "volume": 1902436.0}, {"date": "2026-03-16", "close": 37.78, "volume": 997757.0}, {"date": "2026-03-17", "close": 37.52, "volume": 1640252.0}, {"date": "2026-03-18", "close": 36.07, "volume": 1347976.0}, {"date": "2026-03-19", "close": 35.18, "volume": 1623339.0}, {"date": "2026-03-20", "close": 34.12, "volume": 2328455.0}, {"date": "2026-03-23", "close": 35.63, "volume": 1205186.0}, {"date": "2026-03-24", "close": 36.11, "volume": 640062.0}, {"date": "2026-03-25", "close": 36.37, "volume": 945247.0}, {"date": "2026-03-26", "close": 35.61, "volume": 598093.0}, {"date": "2026-03-27", "close": 36.08, "volume": 1708155.0}, {"date": "2026-03-30", "close": 34.77, "volume": 999229.0}, {"date": "2026-03-31", "close": 36.13, "volume": 1085150.0}, {"date": "2026-04-01", "close": 36.51, "volume": 1224999.0}, {"date": "2026-04-02", "close": 35.99, "volume": 647437.0}, {"date": "2026-04-06", "close": 36.26, "volume": 849225.0}, {"date": "2026-04-07", "close": 36.36, "volume": 910717.0}, {"date": "2026-04-08", "close": 37.93, "volume": 1480254.0}, {"date": "2026-04-09", "close": 39.1, "volume": 929556.0}, {"date": "2026-04-10", "close": 38.85, "volume": 765783.0}, {"date": "2026-04-13", "close": 39.57, "volume": 1537513.0}, {"date": "2026-04-14", "close": 39.18, "volume": 728075.0}, {"date": "2026-04-15", "close": 38.09, "volume": 697488.0}, {"date": "2026-04-16", "close": 38.31, "volume": 902866.0}, {"date": "2026-04-17", "close": 38.95, "volume": 1068956.0}, {"date": "2026-04-20", "close": 38.6, "volume": 1060151.0}, {"date": "2026-04-21", "close": 38.88, "volume": 1120177.0}, {"date": "2026-04-22", "close": 38.98, "volume": 1543427.0}, {"date": "2026-04-23", "close": 39.48, "volume": 1072601.0}, {"date": "2026-04-24", "close": 39.2, "volume": 612046.0}, {"date": "2026-04-27", "close": 39.65, "volume": 982326.0}, {"date": "2026-04-28", "close": 39.24, "volume": 749417.0}, {"date": "2026-04-29", "close": 38.55, "volume": 959473.0}, {"date": "2026-04-30", "close": 38.71, "volume": 848672.0}, {"date": "2026-05-01", "close": 38.47, "volume": 1230147.0}, {"date": "2026-05-04", "close": 36.76, "volume": 1163920.0}, {"date": "2026-05-05", "close": 37.51, "volume": 1169193.0}, {"date": "2026-05-06", "close": 43.27, "volume": 3433095.0}, {"date": "2026-05-07", "close": 41.71, "volume": 2493705.0}, {"date": "2026-05-08", "close": 36.1, "volume": 3190240.0}, {"date": "2026-05-11", "close": 37.07, "volume": 1879243.0}, {"date": "2026-05-12", "close": 35.82, "volume": 1342002.0}, {"date": "2026-05-13", "close": 35.08, "volume": 2098195.0}, {"date": "2026-05-14", "close": 35.18, "volume": 1248654.0}, {"date": "2026-05-15", "close": 34.65, "volume": 1391252.0}, {"date": "2026-05-18", "close": 34.92, "volume": 1627104.0}, {"date": "2026-05-19", "close": 34.58, "volume": 1086842.0}, {"date": "2026-05-20", "close": 35.76, "volume": 1279719.0}, {"date": "2026-05-21", "close": 35.22, "volume": 1308097.0}, {"date": "2026-05-22", "close": 36.08, "volume": 793642.0}, {"date": "2026-05-26", "close": 36.94, "volume": 1903875.0}, {"date": "2026-05-27", "close": 34.76, "volume": 2338761.0}, {"date": "2026-05-28", "close": 33.66, "volume": 1307819.0}, {"date": "2026-05-29", "close": 32.8, "volume": 1629120.0}, {"date": "2026-06-01", "close": 31.74, "volume": 1806891.0}, {"date": "2026-06-02", "close": 33.56, "volume": 2040015.0}, {"date": "2026-06-03", "close": 32.67, "volume": 1375843.0}, {"date": "2026-06-04", "close": 32.9, "volume": 1206285.0}, {"date": "2026-06-05", "close": 32.63, "volume": 890349.0}, {"date": "2026-06-08", "close": 33.25, "volume": 1155308.0}, {"date": "2026-06-09", "close": 34.01, "volume": 1458247.0}, {"date": "2026-06-10", "close": 33.3, "volume": 1102824.0}, {"date": "2026-06-11", "close": 34.6, "volume": 1089310.0}, {"date": "2026-06-12", "close": 34.98, "volume": 794991.0}, {"date": "2026-06-15", "close": 35.55, "volume": 960108.0}, {"date": "2026-06-16", "close": 36.5, "volume": 1011007.0}, {"date": "2026-06-17", "close": 36.36, "volume": 893694.0}, {"date": "2026-06-18", "close": 36.32, "volume": 1712776.0}, {"date": "2026-06-22", "close": 35.44, "volume": 1760920.0}, {"date": "2026-06-23", "close": 35.1, "volume": 664891.0}, {"date": "2026-06-24", "close": 34.45, "volume": 1004754.0}, {"date": "2026-06-25", "close": 36.53, "volume": 1314054.0}, {"date": "2026-06-26", "close": 35.78, "volume": 2637482.0}, {"date": "2026-06-29", "close": 34.82, "volume": 1139157.0}, {"date": "2026-06-30", "close": 35.05, "volume": 835026.0}, {"date": "2026-07-01", "close": 33.62, "volume": 1039120.0}, {"date": "2026-07-02", "close": 33.49, "volume": 769909.0}, {"date": "2026-07-06", "close": 34.22, "volume": 695527.0}, {"date": "2026-07-07", "close": 33.35, "volume": 682618.0}, {"date": "2026-07-08", "close": 33.11, "volume": 1039903.0}, {"date": "2026-07-09", "close": 33.14, "volume": 901868.0}, {"date": "2026-07-10", "close": 33.6, "volume": 972031.0}, {"date": "2026-07-13", "close": 33.68, "volume": 886579.0}, {"date": "2026-07-14", "close": 34.32, "volume": 625866.0}, {"date": "2026-07-15", "close": 34.76, "volume": 647431.0}, {"date": "2026-07-16", "close": 35.53, "volume": 696195.0}, {"date": "2026-07-17", "close": 33.74, "volume": 1301867.0}, {"date": "2026-07-20", "close": 33.73, "volume": 1117958.0}, {"date": "2026-07-21", "close": 34.39, "volume": 768551.0}, {"date": "2026-07-22", "close": 34.73, "volume": 505298.0}, {"date": "2026-07-23", "close": 34.86, "volume": 792006.0}, {"date": "2026-07-24", "close": 35.23, "volume": 983396.0}, {"date": "2026-07-27", "close": 35.32, "volume": 697901.0}, {"date": "2026-07-28", "close": 35.61, "volume": 774903.0}, {"date": "2026-07-29", "close": 33.55, "volume": 1409004.0}, {"date": "2026-07-30", "close": 33.32, "volume": 1032982.0}, {"date": "2026-07-31", "close": 33.97, "volume": 851102.0}, {"date": "2026-08-03", "close": 34.9, "volume": 1948284.0}, {"date": "2026-08-04", "close": 36.06, "volume": 2193600.0}, {"date": "2026-08-05", "close": 34.16, "volume": 3356328.0}, {"date": "2026-08-06", "close": 33.85, "volume": 2233325.0}, {"date": "2026-08-07", "close": 33.13, "volume": 1326627.0}, {"date": "2026-08-10", "close": 31.59, "volume": 1923550.0}, {"date": "2026-08-11", "close": 30.24, "volume": 2145130.0}, {"date": "2026-08-12", "close": 30.78, "volume": 1684356.0}, {"date": "2026-08-13", "close": 30.38, "volume": 1882140.0}, {"date": "2026-08-14", "close": 31.22, "volume": 1681916.0}, {"date": "2026-08-17", "close": 31.81, "volume": 2663935.0}, {"date": "2026-08-18", "close": 30.74, "volume": 1622186.0}, {"date": "2026-08-19", "close": 30.58, "volume": 1684059.0}, {"date": "2026-08-20", "close": 29.78, "volume": 1560497.0}, {"date": "2026-08-21", "close": 29.96, "volume": 1698736.0}, {"date": "2026-08-24", "close": 29.3, "volume": 1890471.0}, {"date": "2026-08-25", "close": 29.27, "volume": 1303031.0}, {"date": "2026-08-26", "close": 30.01, "volume": 1263652.0}, {"date": "2026-08-27", "close": 30.21, "volume": 983255.0}, {"date": "2026-08-28", "close": 29.54, "volume": 883117.0}, {"date": "2026-08-31", "close": 29.34, "volume": 1037891.0}, {"date": "2026-09-01", "close": 29.19, "volume": 1419098.0}, {"date": "2026-09-02", "close": 29.45, "volume": 1495045.0}, {"date": "2026-09-03", "close": 29.43, "volume": 1324638.0}, {"date": "2026-09-04", "close": 31.02, "volume": 2795624.0}, {"date": "2026-09-08", "close": 30.47, "volume": 1432808.0}, {"date": "2026-09-09", "close": 29.64, "volume": 1457646.0}, {"date": "2026-09-10", "close": 29.13, "volume": 1432876.0}], "refreshing": true}