{"ticker": "KNF", "overview": {"cik": "1955520", "ticker": "KNF", "name": "Knife River Corp", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "KNIFE RIVER FORM 10-Q 06-30-2026", "accession": "0001628280-26-052748", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "KNIFE RIVER CORPORATION FORM 8-K", "accession": "0001628280-26-052184", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006292", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "KNIFE RIVER CORPORATION FORM 11-K", "accession": "0001628280-26-043977", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005541", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005540", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005539", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005538", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005537", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001225208-26-005536", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037338", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-036006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "KNIFE RIVER FORM 10-Q 03-31-2026", "accession": "0001628280-26-030688", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "KNIFE RIVER CORPORATION 8-K", "accession": "0001628280-26-030137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000701", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "KRC 2025 ANNUAL REPORT", "accession": "0001628280-26-023786", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001628280-26-023785", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001628280-26-023783", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004138", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001683", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001225208-26-003419", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001225208-26-003295", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 73.65, "sell_n": 0, "sell_sum": 0, "net": 73.65, "insiders": 1, "first_date": "2024-02-29", "last_date": "2024-02-29"}, "metrics": {"ticker": "KNF", "has_prices": true, "as_of": "2026-08-07", "last": 66.8, "prev_close": 67.51, "change": -0.710000000000008, "change_pct": -0.010516960450303776, "session_volume": 935789.0, "vwap_5": 69.56768156260185, "vwap_20": 73.55196026479231, "vwap_60": 77.98589075117295, "vwap_250": 77.55421873195746, "high_52w": 93.97, "low_52w": 61.11, "avg_volume_20": 702928.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000583", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp moves to a 9% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0000080255-26-000583-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001422849-26-000145", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Capital World Investors takes a 5.7% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000145-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0002100121-26-000876", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp takes a 5.05% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0002100121-26-000876-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001225208-26-006292", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Karen B. Fagg", "who_key": "Fagg Karen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826006292/0001225208-26-006292-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001225208-26-005537", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "German Carmona-Alvarez", "who_key": "Carmona-Alvarez German", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826005537/0001225208-26-005537-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001225208-26-005538", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Patricia Chiodo", "who_key": "Chiodo Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826005538/0001225208-26-005538-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001225208-26-005539", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Karen B. Fagg", "who_key": "Fagg Karen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826005539/0001225208-26-005539-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001225208-26-005540", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Thomas W. Hill", "who_key": "Hill Thomas W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826005540/0001225208-26-005540-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001225208-26-005541", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Patricia L. Moss", "who_key": "MOSS PATRICIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826005541/0001225208-26-005541-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001225208-26-005542", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "William J. Sandbrook", "who_key": "SANDBROOK WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826005542/0001225208-26-005542-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0000080255-26-000430", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp moves to a 7.9% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0000080255-26-000430-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000701", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp takes a 5.25% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0002100119-26-000701-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "0001225208-26-004138", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Karen B. Fagg", "who_key": "Fagg Karen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826004138/0001225208-26-004138-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-001683", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp adjusts its stake in KNF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0000102909-26-001683-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001225208-26-003419", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Brian R. Gray", "who_key": "Gray Brian R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003419/0001225208-26-003419-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001225208-26-003290", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Trevor J. Hastings", "who_key": "Hastings Trevor J", "role": "Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "President files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003290/0001225208-26-003290-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001225208-26-003291", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Nathan W. Ring", "who_key": "Ring Nathan W", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003291/0001225208-26-003291-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001225208-26-003292", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Karl A. Liepitz", "who_key": "Liepitz Karl A", "role": "VP, Chief Legal Officer & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003292/0001225208-26-003292-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001225208-26-003293", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Sarah L. LaChapelle", "who_key": "LaChapelle Sarah L.", "role": "VP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003293/0001225208-26-003293-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001225208-26-003294", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Glenn R. Pladsen", "who_key": "Pladsen Glenn R.", "role": "VP & Chief Excellence Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003294/0001225208-26-003294-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001225208-26-003295", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Marney L. Kadrmas", "who_key": "Kadrmas Marney L.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826003295/0001225208-26-003295-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001225208-26-001958", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Marney L. Kadrmas", "who_key": "Kadrmas Marney L.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100703.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826001958/0001225208-26-001958-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001225208-26-001959", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Nathan W. Ring", "who_key": "Ring Nathan W", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 511528.9199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826001959/0001225208-26-001959-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001225208-26-001960", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Trevor J. Hastings", "who_key": "Hastings Trevor J", "role": "Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 611333.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "President files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826001960/0001225208-26-001960-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001225208-26-001962", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Brian R. Gray", "who_key": "Gray Brian R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2423100.5599999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826001962/0001225208-26-001962-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001225208-26-001963", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Karl A. Liepitz", "who_key": "Liepitz Karl A", "role": "VP, Chief Legal Officer & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 706887.5199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826001963/0001225208-26-001963-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001225208-26-001964", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Glenn R. Pladsen", "who_key": "Pladsen Glenn R.", "role": "VP & Chief Excellence Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 241459.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520826001964/0001225208-26-001964-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001225208-25-005469", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "German Carmona-Alvarez", "who_key": "Carmona-Alvarez German", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520825005469/0001225208-25-005469-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762643}, {"id": "0001225208-25-005470", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Patricia Chiodo", "who_key": "Chiodo Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520825005470/0001225208-25-005470-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762643}, {"id": "0001225208-25-005471", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Karen B. Fagg", "who_key": "Fagg Karen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on KNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520825005471/0001225208-25-005471-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762643}], "recent_buys": [{"id": "0001225208-24-003499", "src": "INSIDERS", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Brian R. Gray", "who_key": "Gray Brian R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 73.65, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO buys $73 of KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520824003499/0001225208-24-003499-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407763}], "institutional": [{"id": "13DG-0000080255-26-000583", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp moves to a 9% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0000080255-26-000583-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001422849-26-000145", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Capital World Investors takes a 5.7% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000145-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0002100121-26-000876", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp takes a 5.05% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0002100121-26-000876-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000080255-26-000430", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp moves to a 7.9% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0000080255-26-000430-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000701", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp takes a 5.25% passive stake in KNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0002100119-26-000701-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001683", "src": "13DG", "ticker": "KNF", "cik": "1955520", "company": "Knife River Corp", "company_raw": "Knife River Corp", "who": "Knife River Corp", "who_key": "Knife River Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Knife River Corp adjusts its stake in KNF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/0000102909-26-001683-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "KNF (Knife River Corp)", "new_value": "Knife Riv Holding Co. Common Stock", "effective": "", "evidence": "we hold KNF as Knife River Corp; the NYSE universe lists that code as Knife Riv Holding Co. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.140772"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Knife Riv Holding Co. Common Stock", "new_value": "Knife River Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001955520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001955520", "applied": 1, "detected_at": "2026-10-25T18:39:07.126899"}]}, "key_people": [{"who": "Brian R. Gray", "who_key": "Gray Brian R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 73.65, "sold": 0, "net": 73.65, "trades": 1, "top_score": 25.4, "lean": "buying", "history": [{"action": "BUY", "amount": 73.65, "date": "2024-02-29", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520824003499/0001225208-24-003499-index.htm"}], "latest": {"action": "BUY", "amount": 73.65, "date": "2024-02-29", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1955520/000122520824003499/0001225208-24-003499-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "KNIFE RIVER FORM 10-Q 06-30-2026", "accession": "0001628280-26-052748", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "KNIFE RIVER CORPORATION FORM 8-K", "accession": "0001628280-26-052184", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006292", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "KNIFE RIVER CORPORATION FORM 11-K", "accession": "0001628280-26-043977", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005541", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005540", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005539", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005538", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001225208-26-005537", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001225208-26-005536", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037338", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-036006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "KNIFE RIVER FORM 10-Q 03-31-2026", "accession": "0001628280-26-030688", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "KNIFE RIVER CORPORATION 8-K", "accession": "0001628280-26-030137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000701", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "KRC 2025 ANNUAL REPORT", "accession": "0001628280-26-023786", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001628280-26-023785", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001628280-26-023783", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001225208-26-004138", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001683", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001225208-26-003419", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001225208-26-003295", "price_sensitive": false}], "performance": {"ticker": "KNF", "has_prices": true, "summary": {"n": 1, "avg": -0.09839384532325558, "win_rate": 0.0, "best": -0.09839384532325558, "worst": -0.09839384532325558, "as_of": "2026-08-07"}, "buys": [{"who": "Gray Brian R.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 73.65, "date": "2024-02-29", "score": 25.4, "ref_price": 74.09, "return": -0.09839384532325558}]}, "price_series": [{"date": "2023-05-25", "close": 39.4, "volume": 349678.0}, {"date": "2023-05-26", "close": 37.68, "volume": 74737.0}, {"date": "2023-05-30", "close": 35.51, "volume": 381156.0}, {"date": "2023-05-31", "close": 36.65, "volume": 150807.0}, {"date": "2023-06-01", "close": 35.02, "volume": 7437110.0}, {"date": "2023-06-02", "close": 38.55, "volume": 2323049.0}, {"date": "2023-06-05", "close": 38.2, "volume": 882201.0}, {"date": "2023-06-06", "close": 36.89, "volume": 1282565.0}, {"date": "2023-06-07", "close": 39.34, "volume": 1368441.0}, {"date": "2023-06-08", "close": 40.98, "volume": 754095.0}, {"date": "2023-06-09", "close": 43.67, "volume": 1309891.0}, {"date": "2023-06-12", "close": 44.0, "volume": 1276041.0}, {"date": "2023-06-13", "close": 44.92, "volume": 1108452.0}, {"date": "2023-06-14", "close": 46.39, "volume": 1286494.0}, {"date": "2023-06-15", "close": 47.6, "volume": 722506.0}, {"date": "2023-06-16", "close": 45.91, "volume": 932520.0}, {"date": "2023-06-20", "close": 45.09, "volume": 807713.0}, {"date": "2023-06-21", "close": 46.86, "volume": 593544.0}, {"date": "2023-06-22", "close": 45.46, "volume": 447617.0}, {"date": "2023-06-23", "close": 45.57, "volume": 6308657.0}, {"date": "2023-06-26", "close": 46.86, "volume": 537355.0}, {"date": "2023-06-27", "close": 47.2, "volume": 300323.0}, {"date": "2023-06-28", "close": 45.77, "volume": 605360.0}, {"date": "2023-06-29", "close": 43.79, "volume": 775386.0}, {"date": "2023-06-30", "close": 43.5, "volume": 565437.0}, {"date": "2023-07-03", "close": 45.01, "volume": 261718.0}, {"date": "2023-07-05", "close": 43.37, "volume": 815160.0}, {"date": "2023-07-06", "close": 42.2, "volume": 305169.0}, {"date": "2023-07-07", "close": 42.94, "volume": 572536.0}, {"date": "2023-07-10", "close": 43.5, "volume": 251002.0}, {"date": "2023-07-11", "close": 43.15, "volume": 350143.0}, {"date": "2023-07-12", "close": 43.0, "volume": 242889.0}, {"date": "2023-07-13", "close": 43.8, "volume": 269588.0}, {"date": "2023-07-14", "close": 43.75, "volume": 325726.0}, {"date": "2023-07-17", "close": 42.94, "volume": 319415.0}, {"date": "2023-07-18", "close": 44.32, "volume": 523038.0}, {"date": "2023-07-19", "close": 43.69, "volume": 349601.0}, {"date": "2023-07-20", "close": 42.87, "volume": 337035.0}, {"date": "2023-07-21", "close": 43.01, "volume": 258057.0}, {"date": "2023-07-24", "close": 43.93, "volume": 288739.0}, {"date": "2023-07-25", "close": 43.78, "volume": 296616.0}, {"date": "2023-07-26", "close": 44.3, "volume": 431383.0}, {"date": "2023-07-27", "close": 43.58, "volume": 434459.0}, {"date": "2023-07-28", "close": 43.91, "volume": 288897.0}, {"date": "2023-07-31", "close": 43.47, "volume": 313657.0}, {"date": "2023-08-01", "close": 43.77, "volume": 314814.0}, {"date": "2023-08-02", "close": 44.18, "volume": 320056.0}, {"date": "2023-08-03", "close": 45.24, "volume": 650088.0}, {"date": "2023-08-04", "close": 46.29, "volume": 431391.0}, {"date": "2023-08-07", "close": 47.55, "volume": 614633.0}, {"date": "2023-08-08", "close": 51.5, "volume": 1276431.0}, {"date": "2023-08-09", "close": 49.94, "volume": 468074.0}, {"date": "2023-08-10", "close": 50.33, "volume": 347035.0}, {"date": "2023-08-11", "close": 50.62, "volume": 305876.0}, {"date": "2023-08-14", "close": 50.55, "volume": 369898.0}, {"date": "2023-08-15", "close": 52.07, "volume": 566327.0}, {"date": "2023-08-16", "close": 49.61, "volume": 449540.0}, {"date": "2023-08-17", "close": 48.73, "volume": 422463.0}, {"date": "2023-08-18", "close": 48.57, "volume": 415015.0}, {"date": "2023-08-21", "close": 49.7, "volume": 499522.0}, {"date": "2023-08-22", "close": 48.36, "volume": 308632.0}, {"date": "2023-08-23", "close": 47.83, "volume": 320396.0}, {"date": "2023-08-24", "close": 47.75, "volume": 389213.0}, {"date": "2023-08-25", "close": 48.14, "volume": 480510.0}, {"date": "2023-08-28", "close": 49.81, "volume": 414137.0}, {"date": "2023-08-29", "close": 50.51, "volume": 315643.0}, {"date": "2023-08-30", "close": 50.67, "volume": 198324.0}, {"date": "2023-08-31", "close": 51.46, "volume": 419852.0}, {"date": "2023-09-01", "close": 52.58, "volume": 437266.0}, {"date": "2023-09-05", "close": 49.4, "volume": 489274.0}, {"date": "2023-09-06", "close": 48.58, "volume": 347761.0}, {"date": "2023-09-07", "close": 49.6, "volume": 397009.0}, {"date": "2023-09-08", "close": 50.61, "volume": 727021.0}, {"date": "2023-09-11", "close": 52.7, "volume": 1118416.0}, {"date": "2023-09-12", "close": 51.99, "volume": 764889.0}, {"date": "2023-09-13", "close": 51.71, "volume": 585867.0}, {"date": "2023-09-14", "close": 51.61, "volume": 528453.0}, {"date": "2023-09-15", "close": 50.16, "volume": 1362046.0}, {"date": "2023-09-18", "close": 49.36, "volume": 379722.0}, {"date": "2023-09-19", "close": 49.24, "volume": 443906.0}, {"date": "2023-09-20", "close": 50.3, "volume": 467886.0}, {"date": "2023-09-21", "close": 47.68, "volume": 692767.0}, {"date": "2023-09-22", "close": 48.1, "volume": 376319.0}, {"date": "2023-09-25", "close": 48.7, "volume": 389251.0}, {"date": "2023-09-26", "close": 47.87, "volume": 368053.0}, {"date": "2023-09-27", "close": 48.39, "volume": 329243.0}, {"date": "2023-09-28", "close": 49.65, "volume": 261038.0}, {"date": "2023-09-29", "close": 48.83, "volume": 397627.0}, {"date": "2023-10-02", "close": 48.06, "volume": 510783.0}, {"date": "2023-10-03", "close": 47.74, "volume": 529381.0}, {"date": "2023-10-04", "close": 48.9, "volume": 303024.0}, {"date": "2023-10-05", "close": 49.01, "volume": 327982.0}, {"date": "2023-10-06", "close": 50.3, "volume": 479855.0}, {"date": "2023-10-09", "close": 51.01, "volume": 269915.0}, {"date": "2023-10-10", "close": 51.7, "volume": 404109.0}, {"date": "2023-10-11", "close": 52.89, "volume": 681185.0}, {"date": "2023-10-12", "close": 52.68, "volume": 572330.0}, {"date": "2023-10-13", "close": 52.46, "volume": 341317.0}, {"date": "2023-10-16", "close": 53.85, "volume": 429998.0}, {"date": "2023-10-17", "close": 53.37, "volume": 536274.0}, {"date": "2023-10-18", "close": 51.27, "volume": 258827.0}, {"date": "2023-10-19", "close": 50.39, "volume": 379649.0}, {"date": "2023-10-20", "close": 49.86, "volume": 319980.0}, {"date": "2023-10-23", "close": 49.11, "volume": 333451.0}, {"date": "2023-10-24", "close": 49.77, "volume": 245825.0}, {"date": "2023-10-25", "close": 49.04, "volume": 290896.0}, {"date": "2023-10-26", "close": 47.83, "volume": 317186.0}, {"date": "2023-10-27", "close": 48.01, "volume": 538381.0}, {"date": "2023-10-30", "close": 49.05, "volume": 253084.0}, {"date": "2023-10-31", "close": 50.32, "volume": 354454.0}, {"date": "2023-11-01", "close": 53.08, "volume": 590273.0}, {"date": "2023-11-02", "close": 53.86, "volume": 592704.0}, {"date": "2023-11-03", "close": 54.71, "volume": 634390.0}, {"date": "2023-11-06", "close": 58.96, "volume": 1412839.0}, {"date": "2023-11-07", "close": 55.34, "volume": 1142897.0}, {"date": "2023-11-08", "close": 55.96, "volume": 3851670.0}, {"date": "2023-11-09", "close": 56.04, "volume": 2543375.0}, {"date": "2023-11-10", "close": 56.03, "volume": 720365.0}, {"date": "2023-11-13", "close": 56.19, "volume": 681902.0}, {"date": "2023-11-14", "close": 57.28, "volume": 896555.0}, {"date": "2023-11-15", "close": 57.57, "volume": 874682.0}, {"date": "2023-11-16", "close": 56.69, "volume": 1039443.0}, {"date": "2023-11-17", "close": 57.65, "volume": 729908.0}, {"date": "2023-11-20", "close": 57.2, "volume": 512662.0}, {"date": "2023-11-21", "close": 57.24, "volume": 557117.0}, {"date": "2023-11-22", "close": 58.64, "volume": 553207.0}, {"date": "2023-11-24", "close": 58.75, "volume": 209874.0}, {"date": "2023-11-27", "close": 60.83, "volume": 1149288.0}, {"date": "2023-11-28", "close": 59.15, "volume": 740208.0}, {"date": "2023-11-29", "close": 59.35, "volume": 466766.0}, {"date": "2023-11-30", "close": 59.68, "volume": 615468.0}, {"date": "2023-12-01", "close": 60.46, "volume": 566092.0}, {"date": "2023-12-04", "close": 60.92, "volume": 606185.0}, {"date": "2023-12-05", "close": 60.05, "volume": 643224.0}, {"date": "2023-12-06", "close": 61.31, "volume": 538698.0}, {"date": "2023-12-07", "close": 62.09, "volume": 562126.0}, {"date": "2023-12-08", "close": 62.53, "volume": 412948.0}, {"date": "2023-12-11", "close": 62.54, "volume": 427189.0}, {"date": "2023-12-12", "close": 62.93, "volume": 356629.0}, {"date": "2023-12-13", "close": 63.71, "volume": 443438.0}, {"date": "2023-12-14", "close": 64.29, "volume": 624353.0}, {"date": "2023-12-15", "close": 64.32, "volume": 1263837.0}, {"date": "2023-12-18", "close": 64.7, "volume": 326368.0}, {"date": "2023-12-19", "close": 65.51, "volume": 437192.0}, {"date": "2023-12-20", "close": 64.31, "volume": 709325.0}, {"date": "2023-12-21", "close": 64.93, "volume": 341183.0}, {"date": "2023-12-22", "close": 65.51, "volume": 336969.0}, {"date": "2023-12-26", "close": 66.75, "volume": 188426.0}, {"date": "2023-12-27", "close": 67.27, "volume": 212524.0}, {"date": "2023-12-28", "close": 67.03, "volume": 232875.0}, {"date": "2023-12-29", "close": 66.18, "volume": 324854.0}, {"date": "2024-01-02", "close": 64.19, "volume": 338108.0}, {"date": "2024-01-03", "close": 61.91, "volume": 387217.0}, {"date": "2024-01-04", "close": 62.45, "volume": 358372.0}, {"date": "2024-01-05", "close": 64.0, "volume": 469456.0}, {"date": "2024-01-08", "close": 64.78, "volume": 267696.0}, {"date": "2024-01-09", "close": 63.7, "volume": 230203.0}, {"date": "2024-01-10", "close": 64.38, "volume": 280200.0}, {"date": "2024-01-11", "close": 64.32, "volume": 513271.0}, {"date": "2024-01-12", "close": 63.95, "volume": 269303.0}, {"date": "2024-01-16", "close": 63.07, "volume": 250858.0}, {"date": "2024-01-17", "close": 62.07, "volume": 233845.0}, {"date": "2024-01-18", "close": 63.78, "volume": 335091.0}, {"date": "2024-01-19", "close": 63.97, "volume": 282916.0}, {"date": "2024-01-22", "close": 64.8, "volume": 271345.0}, {"date": "2024-01-23", "close": 63.21, "volume": 233257.0}, {"date": "2024-01-24", "close": 63.1, "volume": 430486.0}, {"date": "2024-01-25", "close": 64.64, "volume": 306647.0}, {"date": "2024-01-26", "close": 65.99, "volume": 396266.0}, {"date": "2024-01-29", "close": 67.91, "volume": 595117.0}, {"date": "2024-01-30", "close": 67.09, "volume": 224428.0}, {"date": "2024-01-31", "close": 65.49, "volume": 344287.0}, {"date": "2024-02-01", "close": 67.7, "volume": 548224.0}, {"date": "2024-02-02", "close": 69.0, "volume": 512136.0}, {"date": "2024-02-05", "close": 66.0, "volume": 570258.0}, {"date": "2024-02-06", "close": 66.77, "volume": 338982.0}, {"date": "2024-02-07", "close": 66.83, "volume": 357459.0}, {"date": "2024-02-08", "close": 68.14, "volume": 303802.0}, {"date": "2024-02-09", "close": 68.33, "volume": 343847.0}, {"date": "2024-02-12", "close": 68.15, "volume": 404141.0}, {"date": "2024-02-13", "close": 66.3, "volume": 702002.0}, {"date": "2024-02-14", "close": 68.93, "volume": 474705.0}, {"date": "2024-02-15", "close": 69.39, "volume": 818174.0}, {"date": "2024-02-16", "close": 69.59, "volume": 567495.0}, {"date": "2024-02-20", "close": 69.05, "volume": 452229.0}, {"date": "2024-02-21", "close": 71.93, "volume": 876814.0}, {"date": "2024-02-22", "close": 72.14, "volume": 577819.0}, {"date": "2024-02-23", "close": 72.33, "volume": 314870.0}, {"date": "2024-02-26", "close": 72.27, "volume": 236962.0}, {"date": "2024-02-27", "close": 72.09, "volume": 459703.0}, {"date": "2024-02-28", "close": 72.31, "volume": 604926.0}, {"date": "2024-02-29", "close": 74.09, "volume": 508838.0}, {"date": "2024-03-01", "close": 74.49, "volume": 453783.0}, {"date": "2024-03-04", "close": 75.38, "volume": 349962.0}, {"date": "2024-03-05", "close": 74.7, "volume": 436776.0}, {"date": "2024-03-06", "close": 75.28, "volume": 384156.0}, {"date": "2024-03-07", "close": 76.62, "volume": 608214.0}, {"date": "2024-03-08", "close": 76.12, "volume": 350790.0}, {"date": "2024-03-11", "close": 75.93, "volume": 425870.0}, {"date": "2024-03-12", "close": 76.4, "volume": 321106.0}, {"date": "2024-03-13", "close": 76.6, "volume": 321752.0}, {"date": "2024-03-14", "close": 76.07, "volume": 401888.0}, {"date": "2024-03-15", "close": 75.26, "volume": 1334337.0}, {"date": "2024-03-18", "close": 76.2, "volume": 422939.0}, {"date": "2024-03-19", "close": 76.36, "volume": 284484.0}, {"date": "2024-03-20", "close": 77.62, "volume": 404756.0}, {"date": "2024-03-21", "close": 78.57, "volume": 289722.0}, {"date": "2024-03-22", "close": 78.97, "volume": 263920.0}, {"date": "2024-03-25", "close": 79.06, "volume": 221044.0}, {"date": "2024-03-26", "close": 79.66, "volume": 333483.0}, {"date": "2024-03-27", "close": 80.06, "volume": 222900.0}, {"date": "2024-03-28", "close": 81.08, "volume": 307235.0}, {"date": "2024-04-01", "close": 79.12, "volume": 259899.0}, {"date": "2024-04-02", "close": 78.18, "volume": 342803.0}, {"date": "2024-04-03", "close": 78.85, "volume": 278114.0}, {"date": "2024-04-04", "close": 78.42, "volume": 235808.0}, {"date": "2024-04-05", "close": 80.77, "volume": 233299.0}, {"date": "2024-04-08", "close": 80.85, "volume": 247989.0}, {"date": "2024-04-09", "close": 79.34, "volume": 337862.0}, {"date": "2024-04-10", "close": 79.51, "volume": 409065.0}, {"date": "2024-04-11", "close": 82.05, "volume": 442826.0}, {"date": "2024-04-12", "close": 81.45, "volume": 504271.0}, {"date": "2024-04-15", "close": 80.54, "volume": 257546.0}, {"date": "2024-04-16", "close": 78.75, "volume": 209595.0}, {"date": "2024-04-17", "close": 78.08, "volume": 209709.0}, {"date": "2024-04-18", "close": 75.81, "volume": 392134.0}, {"date": "2024-04-19", "close": 75.4, "volume": 407447.0}, {"date": "2024-04-22", "close": 76.58, "volume": 298080.0}, {"date": "2024-04-23", "close": 78.47, "volume": 212282.0}, {"date": "2024-04-24", "close": 77.06, "volume": 233734.0}, {"date": "2024-04-25", "close": 77.62, "volume": 224847.0}, {"date": "2024-04-26", "close": 78.25, "volume": 142331.0}, {"date": "2024-04-29", "close": 79.3, "volume": 367832.0}, {"date": "2024-04-30", "close": 78.19, "volume": 283741.0}, {"date": "2024-05-01", "close": 77.74, "volume": 317270.0}, {"date": "2024-05-02", "close": 78.98, "volume": 282722.0}, {"date": "2024-05-03", "close": 78.99, "volume": 401312.0}, {"date": "2024-05-06", "close": 80.77, "volume": 333932.0}, {"date": "2024-05-07", "close": 78.88, "volume": 712596.0}, {"date": "2024-05-08", "close": 76.16, "volume": 344311.0}, {"date": "2024-05-09", "close": 77.71, "volume": 272529.0}, {"date": "2024-05-10", "close": 78.53, "volume": 218815.0}, {"date": "2024-05-13", "close": 77.21, "volume": 292435.0}, {"date": "2024-05-14", "close": 77.19, "volume": 278414.0}, {"date": "2024-05-15", "close": 78.74, "volume": 281592.0}, {"date": "2024-05-16", "close": 74.85, "volume": 602590.0}, {"date": "2024-05-17", "close": 74.07, "volume": 288612.0}, {"date": "2024-05-20", "close": 73.31, "volume": 511611.0}, {"date": "2024-05-21", "close": 73.49, "volume": 546620.0}, {"date": "2024-05-22", "close": 71.19, "volume": 352444.0}, {"date": "2024-05-23", "close": 70.17, "volume": 426617.0}, {"date": "2024-05-24", "close": 72.22, "volume": 430519.0}, {"date": "2024-05-28", "close": 71.71, "volume": 257429.0}, {"date": "2024-05-29", "close": 70.41, "volume": 265429.0}, {"date": "2024-05-30", "close": 70.63, "volume": 211591.0}, {"date": "2024-05-31", "close": 70.71, "volume": 515749.0}, {"date": "2024-06-03", "close": 69.03, "volume": 398245.0}, {"date": "2024-06-04", "close": 67.06, "volume": 482552.0}, {"date": "2024-06-05", "close": 67.93, "volume": 382046.0}, {"date": "2024-06-06", "close": 67.81, "volume": 241456.0}, {"date": "2024-06-07", "close": 68.75, "volume": 396203.0}, {"date": "2024-06-10", "close": 70.44, "volume": 475725.0}, {"date": "2024-06-11", "close": 68.54, "volume": 321969.0}, {"date": "2024-06-12", "close": 70.18, "volume": 306495.0}, {"date": "2024-06-13", "close": 69.72, "volume": 203401.0}, {"date": "2024-06-14", "close": 68.97, "volume": 332119.0}, {"date": "2024-06-17", "close": 70.44, "volume": 193652.0}, {"date": "2024-06-18", "close": 71.45, "volume": 341783.0}, {"date": "2024-06-20", "close": 68.71, "volume": 258824.0}, {"date": "2024-06-21", "close": 68.07, "volume": 756321.0}, {"date": "2024-06-24", "close": 70.3, "volume": 425146.0}, {"date": "2024-06-25", "close": 71.37, "volume": 590153.0}, {"date": "2024-06-26", "close": 71.04, "volume": 477914.0}, {"date": "2024-06-27", "close": 70.06, "volume": 369208.0}, {"date": "2024-06-28", "close": 70.14, "volume": 2720521.0}, {"date": "2024-07-01", "close": 68.61, "volume": 307354.0}, {"date": "2024-07-02", "close": 69.37, "volume": 274868.0}, {"date": "2024-07-03", "close": 70.73, "volume": 158255.0}, {"date": "2024-07-05", "close": 71.27, "volume": 249562.0}, {"date": "2024-07-08", "close": 71.21, "volume": 454704.0}, {"date": "2024-07-09", "close": 71.3, "volume": 189147.0}, {"date": "2024-07-10", "close": 72.76, "volume": 249596.0}, {"date": "2024-07-11", "close": 76.17, "volume": 450587.0}, {"date": "2024-07-12", "close": 76.55, "volume": 372087.0}, {"date": "2024-07-15", "close": 78.48, "volume": 381071.0}, {"date": "2024-07-16", "close": 81.9, "volume": 501593.0}, {"date": "2024-07-17", "close": 75.88, "volume": 587791.0}, {"date": "2024-07-18", "close": 75.24, "volume": 452705.0}, {"date": "2024-07-19", "close": 76.89, "volume": 455762.0}, {"date": "2024-07-22", "close": 77.86, "volume": 303425.0}, {"date": "2024-07-23", "close": 79.8, "volume": 351710.0}, {"date": "2024-07-24", "close": 76.31, "volume": 429929.0}, {"date": "2024-07-25", "close": 77.11, "volume": 453316.0}, {"date": "2024-07-26", "close": 80.0, "volume": 395353.0}, {"date": "2024-07-29", "close": 80.63, "volume": 271984.0}, {"date": "2024-07-30", "close": 78.98, "volume": 717333.0}, {"date": "2024-07-31", "close": 79.52, "volume": 602535.0}, {"date": "2024-08-01", "close": 76.84, "volume": 418612.0}, {"date": "2024-08-02", "close": 73.3, "volume": 374849.0}, {"date": "2024-08-05", "close": 70.76, "volume": 659901.0}, {"date": "2024-08-06", "close": 72.87, "volume": 750599.0}, {"date": "2024-08-07", "close": 70.27, "volume": 289838.0}, {"date": "2024-08-08", "close": 72.62, "volume": 321822.0}, {"date": "2024-08-09", "close": 73.29, "volume": 290886.0}, {"date": "2024-08-12", "close": 72.8, "volume": 242742.0}, {"date": "2024-08-13", "close": 73.29, "volume": 287746.0}, {"date": "2024-08-14", "close": 73.18, "volume": 224331.0}, {"date": "2024-08-15", "close": 75.65, "volume": 244396.0}, {"date": "2024-08-16", "close": 75.43, "volume": 200850.0}, {"date": "2024-08-19", "close": 75.38, "volume": 213133.0}, {"date": "2024-08-20", "close": 74.76, "volume": 204259.0}, {"date": "2024-08-21", "close": 75.56, "volume": 128542.0}, {"date": "2024-08-22", "close": 76.05, "volume": 131344.0}, {"date": "2024-08-23", "close": 79.48, "volume": 274502.0}, {"date": "2024-08-26", "close": 78.91, "volume": 172405.0}, {"date": "2024-08-27", "close": 77.04, "volume": 270265.0}, {"date": "2024-08-28", "close": 76.28, "volume": 196551.0}, {"date": "2024-08-29", "close": 77.62, "volume": 188935.0}, {"date": "2024-08-30", "close": 78.87, "volume": 191564.0}, {"date": "2024-09-03", "close": 75.68, "volume": 351178.0}, {"date": "2024-09-04", "close": 74.92, "volume": 284662.0}, {"date": "2024-09-05", "close": 75.28, "volume": 342720.0}, {"date": "2024-09-06", "close": 74.53, "volume": 244852.0}, {"date": "2024-09-09", "close": 75.04, "volume": 266406.0}, {"date": "2024-09-10", "close": 76.99, "volume": 395161.0}, {"date": "2024-09-11", "close": 78.84, "volume": 362840.0}, {"date": "2024-09-12", "close": 82.0, "volume": 432905.0}, {"date": "2024-09-13", "close": 83.99, "volume": 337827.0}, {"date": "2024-09-16", "close": 87.62, "volume": 464746.0}, {"date": "2024-09-17", "close": 89.24, "volume": 867663.0}, {"date": "2024-09-18", "close": 89.36, "volume": 490709.0}, {"date": "2024-09-19", "close": 91.51, "volume": 554667.0}, {"date": "2024-09-20", "close": 90.76, "volume": 1048648.0}, {"date": "2024-09-23", "close": 89.0, "volume": 470606.0}, {"date": "2024-09-24", "close": 88.95, "volume": 413446.0}, {"date": "2024-09-25", "close": 88.99, "volume": 369441.0}, {"date": "2024-09-26", "close": 89.13, "volume": 362771.0}, {"date": "2024-09-27", "close": 89.07, "volume": 566011.0}, {"date": "2024-09-30", "close": 89.39, "volume": 420062.0}, {"date": "2024-10-01", "close": 88.49, "volume": 314647.0}, {"date": "2024-10-02", "close": 88.14, "volume": 318365.0}, {"date": "2024-10-03", "close": 88.39, "volume": 216326.0}, {"date": "2024-10-04", "close": 88.96, "volume": 211739.0}, {"date": "2024-10-07", "close": 87.88, "volume": 272051.0}, {"date": "2024-10-08", "close": 88.18, "volume": 236336.0}, {"date": "2024-10-09", "close": 88.94, "volume": 317869.0}, {"date": "2024-10-10", "close": 87.5, "volume": 284126.0}, {"date": "2024-10-11", "close": 89.68, "volume": 237370.0}, {"date": "2024-10-14", "close": 90.64, "volume": 150605.0}, {"date": "2024-10-15", "close": 91.02, "volume": 291757.0}, {"date": "2024-10-16", "close": 93.16, "volume": 365511.0}, {"date": "2024-10-17", "close": 94.29, "volume": 282218.0}, {"date": "2024-10-18", "close": 93.44, "volume": 209905.0}, {"date": "2024-10-21", "close": 94.94, "volume": 292513.0}, {"date": "2024-10-22", "close": 92.58, "volume": 253829.0}, {"date": "2024-10-23", "close": 91.5, "volume": 212645.0}, {"date": "2024-10-24", "close": 92.65, "volume": 270502.0}, {"date": "2024-10-25", "close": 93.45, "volume": 249583.0}, {"date": "2024-10-28", "close": 95.75, "volume": 250343.0}, {"date": "2024-10-29", "close": 96.41, "volume": 243535.0}, {"date": "2024-10-30", "close": 99.08, "volume": 399197.0}, {"date": "2024-10-31", "close": 97.32, "volume": 388453.0}, {"date": "2024-11-01", "close": 97.47, "volume": 578162.0}, {"date": "2024-11-04", "close": 89.23, "volume": 1079677.0}, {"date": "2024-11-05", "close": 91.66, "volume": 618044.0}, {"date": "2024-11-06", "close": 100.53, "volume": 837015.0}, {"date": "2024-11-07", "close": 101.08, "volume": 397086.0}, {"date": "2024-11-08", "close": 101.1, "volume": 321205.0}, {"date": "2024-11-11", "close": 98.94, "volume": 418356.0}, {"date": "2024-11-12", "close": 96.51, "volume": 433606.0}, {"date": "2024-11-13", "close": 95.38, "volume": 396052.0}, {"date": "2024-11-14", "close": 94.67, "volume": 349903.0}, {"date": "2024-11-15", "close": 94.25, "volume": 218749.0}, {"date": "2024-11-18", "close": 95.47, "volume": 335542.0}, {"date": "2024-11-19", "close": 97.65, "volume": 318528.0}, {"date": "2024-11-20", "close": 98.3, "volume": 331722.0}, {"date": "2024-11-21", "close": 100.52, "volume": 292735.0}, {"date": "2024-11-22", "close": 102.65, "volume": 458878.0}, {"date": "2024-11-25", "close": 104.06, "volume": 620118.0}, {"date": "2024-11-26", "close": 104.58, "volume": 329987.0}, {"date": "2024-11-27", "close": 102.75, "volume": 252408.0}, {"date": "2024-11-29", "close": 103.5, "volume": 131103.0}, {"date": "2024-12-02", "close": 102.38, "volume": 291005.0}, {"date": "2024-12-03", "close": 103.52, "volume": 276253.0}, {"date": "2024-12-04", "close": 103.59, "volume": 227601.0}, {"date": "2024-12-05", "close": 103.01, "volume": 208048.0}, {"date": "2024-12-06", "close": 105.34, "volume": 409184.0}, {"date": "2024-12-09", "close": 102.34, "volume": 716276.0}, {"date": "2024-12-10", "close": 102.81, "volume": 324389.0}, {"date": "2024-12-11", "close": 105.73, "volume": 793442.0}, {"date": "2024-12-12", "close": 105.16, "volume": 987076.0}, {"date": "2024-12-13", "close": 102.31, "volume": 431262.0}, {"date": "2024-12-16", "close": 106.51, "volume": 914188.0}, {"date": "2024-12-17", "close": 104.85, "volume": 728253.0}, {"date": "2024-12-18", "close": 100.92, "volume": 686989.0}, {"date": "2024-12-19", "close": 100.03, "volume": 460113.0}, {"date": "2024-12-20", "close": 105.71, "volume": 1605888.0}, {"date": "2024-12-23", "close": 102.63, "volume": 530256.0}, {"date": "2024-12-24", "close": 103.56, "volume": 157228.0}, {"date": "2024-12-26", "close": 104.14, "volume": 279283.0}, {"date": "2024-12-27", "close": 102.97, "volume": 276379.0}, {"date": "2024-12-30", "close": 102.35, "volume": 254648.0}, {"date": "2024-12-31", "close": 101.64, "volume": 296758.0}, {"date": "2025-01-02", "close": 100.42, "volume": 505355.0}, {"date": "2025-01-03", "close": 101.02, "volume": 440878.0}, {"date": "2025-01-06", "close": 102.32, "volume": 487435.0}, {"date": "2025-01-07", "close": 97.0, "volume": 729215.0}, {"date": "2025-01-08", "close": 98.24, "volume": 531421.0}, {"date": "2025-01-10", "close": 95.21, "volume": 512402.0}, {"date": "2025-01-13", "close": 95.38, "volume": 395544.0}, {"date": "2025-01-14", "close": 100.21, "volume": 578208.0}, {"date": "2025-01-15", "close": 101.24, "volume": 575117.0}, {"date": "2025-01-16", "close": 104.27, "volume": 481397.0}, {"date": "2025-01-17", "close": 104.88, "volume": 316460.0}, {"date": "2025-01-21", "close": 107.31, "volume": 329193.0}, {"date": "2025-01-22", "close": 106.99, "volume": 371105.0}, {"date": "2025-01-23", "close": 103.57, "volume": 421358.0}, {"date": "2025-01-24", "close": 104.44, "volume": 284192.0}, {"date": "2025-01-27", "close": 99.97, "volume": 370804.0}, {"date": "2025-01-28", "close": 102.28, "volume": 273578.0}, {"date": "2025-01-29", "close": 102.81, "volume": 200205.0}, {"date": "2025-01-30", "close": 106.0, "volume": 313507.0}, {"date": "2025-01-31", "close": 103.58, "volume": 310579.0}, {"date": "2025-02-03", "close": 102.39, "volume": 288712.0}, {"date": "2025-02-04", "close": 102.34, "volume": 261189.0}, {"date": "2025-02-05", "close": 103.01, "volume": 232366.0}, {"date": "2025-02-06", "close": 104.5, "volume": 267969.0}, {"date": "2025-02-07", "close": 102.57, "volume": 363164.0}, {"date": "2025-02-10", "close": 101.76, "volume": 454238.0}, {"date": "2025-02-11", "close": 98.98, "volume": 484819.0}, {"date": "2025-02-12", "close": 97.26, "volume": 990979.0}, {"date": "2025-02-13", "close": 101.42, "volume": 681775.0}, {"date": "2025-02-14", "close": 102.05, "volume": 445498.0}, {"date": "2025-02-18", "close": 105.0, "volume": 433406.0}, {"date": "2025-02-19", "close": 102.9, "volume": 306327.0}, {"date": "2025-02-20", "close": 101.35, "volume": 514029.0}, {"date": "2025-02-21", "close": 92.99, "volume": 692095.0}, {"date": "2025-02-24", "close": 92.73, "volume": 435205.0}, {"date": "2025-02-25", "close": 93.22, "volume": 417841.0}, {"date": "2025-02-26", "close": 96.0, "volume": 282951.0}, {"date": "2025-02-27", "close": 93.11, "volume": 399600.0}, {"date": "2025-02-28", "close": 95.68, "volume": 552946.0}, {"date": "2025-03-03", "close": 90.68, "volume": 270937.0}, {"date": "2025-03-04", "close": 87.68, "volume": 378433.0}, {"date": "2025-03-05", "close": 90.99, "volume": 403841.0}, {"date": "2025-03-06", "close": 88.41, "volume": 353896.0}, {"date": "2025-03-07", "close": 88.09, "volume": 613003.0}, {"date": "2025-03-10", "close": 89.36, "volume": 851163.0}, {"date": "2025-03-11", "close": 87.45, "volume": 841633.0}, {"date": "2025-03-12", "close": 89.23, "volume": 606971.0}, {"date": "2025-03-13", "close": 88.29, "volume": 511523.0}, {"date": "2025-03-14", "close": 93.29, "volume": 577599.0}, {"date": "2025-03-17", "close": 93.5, "volume": 508293.0}, {"date": "2025-03-18", "close": 91.91, "volume": 367441.0}, {"date": "2025-03-19", "close": 95.55, "volume": 313239.0}, {"date": "2025-03-20", "close": 90.84, "volume": 567033.0}, {"date": "2025-03-21", "close": 91.11, "volume": 826383.0}, {"date": "2025-03-24", "close": 96.65, "volume": 460364.0}, {"date": "2025-03-25", "close": 97.07, "volume": 366023.0}, {"date": "2025-03-26", "close": 95.95, "volume": 438949.0}, {"date": "2025-03-27", "close": 92.84, "volume": 423260.0}, {"date": "2025-03-28", "close": 89.66, "volume": 410420.0}, {"date": "2025-03-31", "close": 90.21, "volume": 555066.0}, {"date": "2025-04-01", "close": 92.36, "volume": 446440.0}, {"date": "2025-04-02", "close": 95.21, "volume": 311753.0}, {"date": "2025-04-03", "close": 90.64, "volume": 608952.0}, {"date": "2025-04-04", "close": 83.9, "volume": 785011.0}, {"date": "2025-04-07", "close": 84.69, "volume": 779238.0}, {"date": "2025-04-08", "close": 82.02, "volume": 634426.0}, {"date": "2025-04-09", "close": 91.81, "volume": 1023092.0}, {"date": "2025-04-10", "close": 89.27, "volume": 476666.0}, {"date": "2025-04-11", "close": 93.03, "volume": 836541.0}, {"date": "2025-04-14", "close": 94.0, "volume": 383653.0}, {"date": "2025-04-15", "close": 94.43, "volume": 320164.0}, {"date": "2025-04-16", "close": 93.07, "volume": 482124.0}, {"date": "2025-04-17", "close": 91.61, "volume": 330016.0}, {"date": "2025-04-21", "close": 84.41, "volume": 415753.0}, {"date": "2025-04-22", "close": 88.35, "volume": 462035.0}, {"date": "2025-04-23", "close": 89.51, "volume": 440882.0}, {"date": "2025-04-24", "close": 93.58, "volume": 470925.0}, {"date": "2025-04-25", "close": 92.5, "volume": 332551.0}, {"date": "2025-04-28", "close": 92.2, "volume": 238115.0}, {"date": "2025-04-29", "close": 92.35, "volume": 328463.0}, {"date": "2025-04-30", "close": 93.38, "volume": 452580.0}, {"date": "2025-05-01", "close": 93.92, "volume": 366993.0}, {"date": "2025-05-02", "close": 96.33, "volume": 457582.0}, {"date": "2025-05-05", "close": 96.91, "volume": 688558.0}, {"date": "2025-05-06", "close": 91.81, "volume": 1014021.0}, {"date": "2025-05-07", "close": 91.87, "volume": 651488.0}, {"date": "2025-05-08", "close": 93.37, "volume": 465339.0}, {"date": "2025-05-09", "close": 94.96, "volume": 526091.0}, {"date": "2025-05-12", "close": 99.56, "volume": 546832.0}, {"date": "2025-05-13", "close": 102.89, "volume": 712732.0}, {"date": "2025-05-14", "close": 99.27, "volume": 461801.0}, {"date": "2025-05-15", "close": 99.72, "volume": 333169.0}, {"date": "2025-05-16", "close": 100.81, "volume": 344142.0}, {"date": "2025-05-19", "close": 100.67, "volume": 276562.0}, {"date": "2025-05-20", "close": 99.54, "volume": 497283.0}, {"date": "2025-05-21", "close": 96.79, "volume": 340394.0}, {"date": "2025-05-22", "close": 96.68, "volume": 228205.0}, {"date": "2025-05-23", "close": 96.11, "volume": 210812.0}, {"date": "2025-05-27", "close": 99.26, "volume": 340493.0}, {"date": "2025-05-28", "close": 95.16, "volume": 348509.0}, {"date": "2025-05-29", "close": 94.12, "volume": 261093.0}, {"date": "2025-05-30", "close": 94.1, "volume": 479538.0}, {"date": "2025-06-02", "close": 91.71, "volume": 279294.0}, {"date": "2025-06-03", "close": 95.36, "volume": 413776.0}, {"date": "2025-06-04", "close": 92.88, "volume": 311858.0}, {"date": "2025-06-05", "close": 92.23, "volume": 450066.0}, {"date": "2025-06-06", "close": 92.28, "volume": 295403.0}, {"date": "2025-06-09", "close": 92.75, "volume": 335474.0}, {"date": "2025-06-10", "close": 89.18, "volume": 767853.0}, {"date": "2025-06-11", "close": 84.4, "volume": 1086272.0}, {"date": "2025-06-12", "close": 85.2, "volume": 698162.0}, {"date": "2025-06-13", "close": 80.78, "volume": 1066089.0}, {"date": "2025-06-16", "close": 82.54, "volume": 1022072.0}, {"date": "2025-06-17", "close": 80.45, "volume": 958782.0}, {"date": "2025-06-18", "close": 79.08, "volume": 1022839.0}, {"date": "2025-06-20", "close": 77.54, "volume": 1133127.0}, {"date": "2025-06-23", "close": 81.06, "volume": 904503.0}, {"date": "2025-06-24", "close": 84.77, "volume": 1161673.0}, {"date": "2025-06-25", "close": 81.12, "volume": 1256295.0}, {"date": "2025-06-26", "close": 81.51, "volume": 587861.0}, {"date": "2025-06-27", "close": 82.77, "volume": 1069904.0}, {"date": "2025-06-30", "close": 81.64, "volume": 584261.0}, {"date": "2025-07-01", "close": 82.25, "volume": 727695.0}, {"date": "2025-07-02", "close": 81.21, "volume": 896431.0}, {"date": "2025-07-03", "close": 80.6, "volume": 386831.0}, {"date": "2025-07-07", "close": 78.76, "volume": 880184.0}, {"date": "2025-07-08", "close": 79.48, "volume": 921293.0}, {"date": "2025-07-09", "close": 81.24, "volume": 512095.0}, {"date": "2025-07-10", "close": 80.77, "volume": 498248.0}, {"date": "2025-07-11", "close": 78.88, "volume": 652643.0}, {"date": "2025-07-14", "close": 78.82, "volume": 454427.0}, {"date": "2025-07-15", "close": 77.38, "volume": 690475.0}, {"date": "2025-07-16", "close": 76.6, "volume": 871443.0}, {"date": "2025-07-17", "close": 79.37, "volume": 487010.0}, {"date": "2025-07-18", "close": 80.57, "volume": 657451.0}, {"date": "2025-07-21", "close": 81.0, "volume": 543681.0}, {"date": "2025-07-22", "close": 81.15, "volume": 807445.0}, {"date": "2025-07-23", "close": 82.02, "volume": 355492.0}, {"date": "2025-07-24", "close": 81.51, "volume": 447741.0}, {"date": "2025-07-25", "close": 82.18, "volume": 350844.0}, {"date": "2025-07-28", "close": 82.0, "volume": 480689.0}, {"date": "2025-07-29", "close": 81.78, "volume": 810488.0}, {"date": "2025-07-30", "close": 82.8, "volume": 1158141.0}, {"date": "2025-07-31", "close": 82.48, "volume": 776535.0}, {"date": "2025-08-01", "close": 83.37, "volume": 919002.0}, {"date": "2025-08-04", "close": 84.36, "volume": 968394.0}, {"date": "2025-08-05", "close": 86.0, "volume": 2053416.0}, {"date": "2025-08-06", "close": 87.2, "volume": 907839.0}, {"date": "2025-08-07", "close": 87.91, "volume": 917085.0}, {"date": "2025-08-08", "close": 88.04, "volume": 506954.0}, {"date": "2025-08-11", "close": 88.35, "volume": 641864.0}, {"date": "2025-08-12", "close": 92.97, "volume": 665172.0}, {"date": "2025-08-13", "close": 94.57, "volume": 770543.0}, {"date": "2025-08-14", "close": 91.0, "volume": 722594.0}, {"date": "2025-08-15", "close": 89.99, "volume": 640563.0}, {"date": "2025-08-18", "close": 87.38, "volume": 533452.0}, {"date": "2025-08-19", "close": 89.33, "volume": 401900.0}, {"date": "2025-08-20", "close": 86.69, "volume": 350128.0}, {"date": "2025-08-21", "close": 87.68, "volume": 301526.0}, {"date": "2025-08-22", "close": 91.84, "volume": 675517.0}, {"date": "2025-08-25", "close": 90.95, "volume": 316561.0}, {"date": "2025-08-26", "close": 90.15, "volume": 517511.0}, {"date": "2025-08-27", "close": 82.76, "volume": 1287803.0}, {"date": "2025-08-28", "close": 80.89, "volume": 1129716.0}, {"date": "2025-08-29", "close": 81.0, "volume": 795645.0}, {"date": "2025-09-02", "close": 80.01, "volume": 679931.0}, {"date": "2025-09-03", "close": 76.62, "volume": 727389.0}, {"date": "2025-09-04", "close": 78.59, "volume": 795180.0}, {"date": "2025-09-05", "close": 80.37, "volume": 794565.0}, {"date": "2025-09-08", "close": 80.18, "volume": 551888.0}, {"date": "2025-09-09", "close": 78.88, "volume": 576319.0}, {"date": "2025-09-10", "close": 78.59, "volume": 471205.0}, {"date": "2025-09-11", "close": 80.68, "volume": 555555.0}, {"date": "2025-09-12", "close": 77.96, "volume": 408073.0}, {"date": "2025-09-15", "close": 77.24, "volume": 562774.0}, {"date": "2025-09-16", "close": 75.45, "volume": 611951.0}, {"date": "2025-09-17", "close": 75.07, "volume": 775056.0}, {"date": "2025-09-18", "close": 76.3, "volume": 629762.0}, {"date": "2025-09-19", "close": 75.61, "volume": 1393932.0}, {"date": "2025-09-22", "close": 75.71, "volume": 380590.0}, {"date": "2025-09-23", "close": 75.93, "volume": 664131.0}, {"date": "2025-09-24", "close": 72.4, "volume": 874681.0}, {"date": "2025-09-25", "close": 72.04, "volume": 761970.0}, {"date": "2025-09-26", "close": 73.58, "volume": 455974.0}, {"date": "2025-09-29", "close": 73.98, "volume": 387106.0}, {"date": "2025-09-30", "close": 76.87, "volume": 546860.0}, {"date": "2025-10-01", "close": 72.63, "volume": 814309.0}, {"date": "2025-10-02", "close": 72.3, "volume": 523698.0}, {"date": "2025-10-03", "close": 72.69, "volume": 473187.0}, {"date": "2025-10-06", "close": 71.06, "volume": 549975.0}, {"date": "2025-10-07", "close": 69.43, "volume": 868210.0}, {"date": "2025-10-08", "close": 68.44, "volume": 1267129.0}, {"date": "2025-10-09", "close": 66.46, "volume": 1093966.0}, {"date": "2025-10-10", "close": 67.36, "volume": 849402.0}, {"date": "2025-10-13", "close": 69.51, "volume": 1170828.0}, {"date": "2025-10-14", "close": 70.52, "volume": 438814.0}, {"date": "2025-10-15", "close": 67.59, "volume": 583632.0}, {"date": "2025-10-16", "close": 65.5, "volume": 462756.0}, {"date": "2025-10-17", "close": 64.92, "volume": 467530.0}, {"date": "2025-10-20", "close": 64.79, "volume": 403421.0}, {"date": "2025-10-21", "close": 64.57, "volume": 793760.0}, {"date": "2025-10-22", "close": 63.13, "volume": 662040.0}, {"date": "2025-10-23", "close": 63.05, "volume": 761484.0}, {"date": "2025-10-24", "close": 62.85, "volume": 526038.0}, {"date": "2025-10-27", "close": 62.37, "volume": 726909.0}, {"date": "2025-10-28", "close": 61.14, "volume": 1594397.0}, {"date": "2025-10-29", "close": 60.65, "volume": 903846.0}, {"date": "2025-10-30", "close": 59.93, "volume": 633061.0}, {"date": "2025-10-31", "close": 60.46, "volume": 857097.0}, {"date": "2025-11-03", "close": 61.11, "volume": 1073596.0}, {"date": "2025-11-04", "close": 66.22, "volume": 1104932.0}, {"date": "2025-11-05", "close": 72.17, "volume": 1986550.0}, {"date": "2025-11-06", "close": 71.08, "volume": 1266692.0}, {"date": "2025-11-07", "close": 70.99, "volume": 763905.0}, {"date": "2025-11-10", "close": 71.86, "volume": 932227.0}, {"date": "2025-11-11", "close": 71.33, "volume": 887532.0}, {"date": "2025-11-12", "close": 70.98, "volume": 456162.0}, {"date": "2025-11-13", "close": 71.01, "volume": 625315.0}, {"date": "2025-11-14", "close": 69.62, "volume": 607673.0}, {"date": "2025-11-17", "close": 67.51, "volume": 420247.0}, {"date": "2025-11-18", "close": 68.2, "volume": 499951.0}, {"date": "2025-11-19", "close": 69.3, "volume": 374525.0}, {"date": "2025-11-20", "close": 69.11, "volume": 407027.0}, {"date": "2025-11-21", "close": 70.65, "volume": 582901.0}, {"date": "2025-11-24", "close": 72.09, "volume": 565257.0}, {"date": "2025-11-25", "close": 74.63, "volume": 553636.0}, {"date": "2025-11-26", "close": 74.03, "volume": 425359.0}, {"date": "2025-11-28", "close": 74.84, "volume": 205521.0}, {"date": "2025-12-01", "close": 73.81, "volume": 455681.0}, {"date": "2025-12-02", "close": 74.01, "volume": 436087.0}, {"date": "2025-12-03", "close": 76.48, "volume": 382996.0}, {"date": "2025-12-04", "close": 74.05, "volume": 593810.0}, {"date": "2025-12-05", "close": 74.64, "volume": 362150.0}, {"date": "2025-12-08", "close": 74.76, "volume": 612910.0}, {"date": "2025-12-09", "close": 74.21, "volume": 500766.0}, {"date": "2025-12-10", "close": 76.08, "volume": 384162.0}, {"date": "2025-12-11", "close": 78.5, "volume": 440651.0}, {"date": "2025-12-12", "close": 77.29, "volume": 450880.0}, {"date": "2025-12-15", "close": 76.27, "volume": 476918.0}, {"date": "2025-12-16", "close": 76.22, "volume": 595204.0}, {"date": "2025-12-17", "close": 74.25, "volume": 478486.0}, {"date": "2025-12-18", "close": 73.85, "volume": 505203.0}, {"date": "2025-12-19", "close": 73.46, "volume": 1127531.0}, {"date": "2025-12-22", "close": 73.32, "volume": 428356.0}, {"date": "2025-12-23", "close": 73.76, "volume": 376832.0}, {"date": "2025-12-24", "close": 73.46, "volume": 144192.0}, {"date": "2025-12-26", "close": 73.68, "volume": 233755.0}, {"date": "2025-12-29", "close": 72.64, "volume": 408609.0}, {"date": "2025-12-30", "close": 71.67, "volume": 279089.0}, {"date": "2025-12-31", "close": 70.35, "volume": 415460.0}, {"date": "2026-01-02", "close": 72.74, "volume": 328776.0}, {"date": "2026-01-05", "close": 73.93, "volume": 374224.0}, {"date": "2026-01-06", "close": 75.6, "volume": 425938.0}, {"date": "2026-01-07", "close": 74.64, "volume": 420313.0}, {"date": "2026-01-08", "close": 77.46, "volume": 360083.0}, {"date": "2026-01-09", "close": 79.85, "volume": 342394.0}, {"date": "2026-01-12", "close": 79.4, "volume": 225094.0}, {"date": "2026-01-13", "close": 78.75, "volume": 559722.0}, {"date": "2026-01-14", "close": 79.01, "volume": 587193.0}, {"date": "2026-01-15", "close": 80.24, "volume": 619017.0}, {"date": "2026-01-16", "close": 83.33, "volume": 573596.0}, {"date": "2026-01-20", "close": 76.97, "volume": 621513.0}, {"date": "2026-01-21", "close": 80.32, "volume": 422506.0}, {"date": "2026-01-22", "close": 75.95, "volume": 742544.0}, {"date": "2026-01-23", "close": 73.46, "volume": 646099.0}, {"date": "2026-01-26", "close": 72.88, "volume": 416589.0}, {"date": "2026-01-27", "close": 68.59, "volume": 773960.0}, {"date": "2026-01-28", "close": 68.94, "volume": 505087.0}, {"date": "2026-01-29", "close": 69.66, "volume": 845642.0}, {"date": "2026-01-30", "close": 67.17, "volume": 925345.0}, {"date": "2026-02-02", "close": 69.16, "volume": 651231.0}, {"date": "2026-02-03", "close": 72.85, "volume": 793270.0}, {"date": "2026-02-04", "close": 76.76, "volume": 888813.0}, {"date": "2026-02-05", "close": 76.24, "volume": 596571.0}, {"date": "2026-02-06", "close": 80.0, "volume": 1250959.0}, {"date": "2026-02-09", "close": 78.46, "volume": 635792.0}, {"date": "2026-02-10", "close": 79.73, "volume": 297143.0}, {"date": "2026-02-11", "close": 80.61, "volume": 488754.0}, {"date": "2026-02-12", "close": 81.47, "volume": 545713.0}, {"date": "2026-02-13", "close": 80.77, "volume": 484495.0}, {"date": "2026-02-17", "close": 93.97, "volume": 1315706.0}, {"date": "2026-02-18", "close": 90.72, "volume": 752028.0}, {"date": "2026-02-19", "close": 88.26, "volume": 580549.0}, {"date": "2026-02-20", "close": 90.7, "volume": 558643.0}, {"date": "2026-02-23", "close": 87.47, "volume": 590447.0}, {"date": "2026-02-24", "close": 88.94, "volume": 504405.0}, {"date": "2026-02-25", "close": 88.58, "volume": 482764.0}, {"date": "2026-02-26", "close": 89.38, "volume": 429510.0}, {"date": "2026-02-27", "close": 88.98, "volume": 404937.0}, {"date": "2026-03-02", "close": 88.78, "volume": 440988.0}, {"date": "2026-03-03", "close": 88.42, "volume": 574578.0}, {"date": "2026-03-04", "close": 87.65, "volume": 357355.0}, {"date": "2026-03-05", "close": 84.04, "volume": 528284.0}, {"date": "2026-03-06", "close": 80.2, "volume": 535438.0}, {"date": "2026-03-09", "close": 81.5, "volume": 464881.0}, {"date": "2026-03-10", "close": 81.01, "volume": 533421.0}, {"date": "2026-03-11", "close": 80.03, "volume": 662397.0}, {"date": "2026-03-12", "close": 78.25, "volume": 701922.0}, {"date": "2026-03-13", "close": 78.47, "volume": 812131.0}, {"date": "2026-03-16", "close": 80.73, "volume": 1251176.0}, {"date": "2026-03-17", "close": 83.1, "volume": 863057.0}, {"date": "2026-03-18", "close": 82.41, "volume": 1241718.0}, {"date": "2026-03-19", "close": 79.97, "volume": 1128957.0}, {"date": "2026-03-20", "close": 80.9, "volume": 2034042.0}, {"date": "2026-03-23", "close": 84.7, "volume": 1316622.0}, {"date": "2026-03-24", "close": 85.77, "volume": 809115.0}, {"date": "2026-03-25", "close": 87.9, "volume": 475862.0}, {"date": "2026-03-26", "close": 87.1, "volume": 505773.0}, {"date": "2026-03-27", "close": 80.2, "volume": 978371.0}, {"date": "2026-03-30", "close": 79.01, "volume": 660803.0}, {"date": "2026-03-31", "close": 81.65, "volume": 421284.0}, {"date": "2026-04-01", "close": 82.11, "volume": 416610.0}, {"date": "2026-04-02", "close": 73.91, "volume": 1115211.0}, {"date": "2026-04-06", "close": 74.82, "volume": 529563.0}, {"date": "2026-04-07", "close": 75.12, "volume": 543119.0}, {"date": "2026-04-08", "close": 83.1, "volume": 822069.0}, {"date": "2026-04-09", "close": 85.46, "volume": 447624.0}, {"date": "2026-04-10", "close": 84.06, "volume": 478019.0}, {"date": "2026-04-13", "close": 86.61, "volume": 393064.0}, {"date": "2026-04-14", "close": 88.64, "volume": 396578.0}, {"date": "2026-04-15", "close": 84.82, "volume": 322217.0}, {"date": "2026-04-16", "close": 83.85, "volume": 229682.0}, {"date": "2026-04-17", "close": 89.12, "volume": 561674.0}, {"date": "2026-04-20", "close": 89.66, "volume": 283918.0}, {"date": "2026-04-21", "close": 88.14, "volume": 569978.0}, {"date": "2026-04-22", "close": 88.79, "volume": 324960.0}, {"date": "2026-04-23", "close": 88.35, "volume": 348357.0}, {"date": "2026-04-24", "close": 89.15, "volume": 357267.0}, {"date": "2026-04-27", "close": 88.9, "volume": 394783.0}, {"date": "2026-04-28", "close": 88.04, "volume": 287453.0}, {"date": "2026-04-29", "close": 89.71, "volume": 600833.0}, {"date": "2026-04-30", "close": 92.55, "volume": 603590.0}, {"date": "2026-05-01", "close": 92.98, "volume": 501477.0}, {"date": "2026-05-04", "close": 90.3, "volume": 562023.0}, {"date": "2026-05-05", "close": 87.12, "volume": 633082.0}, {"date": "2026-05-06", "close": 91.51, "volume": 578280.0}, {"date": "2026-05-07", "close": 88.73, "volume": 424561.0}, {"date": "2026-05-08", "close": 90.43, "volume": 301392.0}, {"date": "2026-05-11", "close": 85.68, "volume": 510475.0}, {"date": "2026-05-12", "close": 82.41, "volume": 598464.0}, {"date": "2026-05-13", "close": 79.64, "volume": 669185.0}, {"date": "2026-05-14", "close": 79.97, "volume": 500980.0}, {"date": "2026-05-15", "close": 75.9, "volume": 384353.0}, {"date": "2026-05-18", "close": 74.51, "volume": 527521.0}, {"date": "2026-05-19", "close": 70.83, "volume": 791808.0}, {"date": "2026-05-20", "close": 73.52, "volume": 953844.0}, {"date": "2026-05-21", "close": 73.65, "volume": 558879.0}, {"date": "2026-05-22", "close": 72.2, "volume": 810961.0}, {"date": "2026-05-26", "close": 74.81, "volume": 525387.0}, {"date": "2026-05-27", "close": 78.3, "volume": 347277.0}, {"date": "2026-05-28", "close": 78.75, "volume": 360284.0}, {"date": "2026-05-29", "close": 78.51, "volume": 714415.0}, {"date": "2026-06-01", "close": 78.54, "volume": 480787.0}, {"date": "2026-06-02", "close": 78.43, "volume": 594345.0}, {"date": "2026-06-03", "close": 76.12, "volume": 424549.0}, {"date": "2026-06-04", "close": 76.63, "volume": 259205.0}, {"date": "2026-06-05", "close": 74.16, "volume": 311815.0}, {"date": "2026-06-08", "close": 72.16, "volume": 602765.0}, {"date": "2026-06-09", "close": 76.29, "volume": 699154.0}, {"date": "2026-06-10", "close": 72.51, "volume": 761032.0}, {"date": "2026-06-11", "close": 75.92, "volume": 567285.0}, {"date": "2026-06-12", "close": 76.92, "volume": 417851.0}, {"date": "2026-06-15", "close": 80.82, "volume": 751799.0}, {"date": "2026-06-16", "close": 82.08, "volume": 906210.0}, {"date": "2026-06-17", "close": 83.46, "volume": 947788.0}, {"date": "2026-06-18", "close": 86.24, "volume": 962169.0}, {"date": "2026-06-22", "close": 87.49, "volume": 448272.0}, {"date": "2026-06-23", "close": 86.64, "volume": 515530.0}, {"date": "2026-06-24", "close": 90.8, "volume": 896697.0}, {"date": "2026-06-25", "close": 92.9, "volume": 741676.0}, {"date": "2026-06-26", "close": 92.96, "volume": 1581705.0}, {"date": "2026-06-29", "close": 85.99, "volume": 709327.0}, {"date": "2026-06-30", "close": 83.65, "volume": 686514.0}, {"date": "2026-07-01", "close": 82.87, "volume": 339646.0}, {"date": "2026-07-02", "close": 84.88, "volume": 372499.0}, {"date": "2026-07-06", "close": 85.05, "volume": 262856.0}, {"date": "2026-07-07", "close": 81.54, "volume": 348258.0}, {"date": "2026-07-08", "close": 79.62, "volume": 515661.0}, {"date": "2026-07-09", "close": 78.31, "volume": 439199.0}, {"date": "2026-07-10", "close": 81.09, "volume": 420906.0}, {"date": "2026-07-13", "close": 78.41, "volume": 255698.0}, {"date": "2026-07-14", "close": 80.06, "volume": 252680.0}, {"date": "2026-07-15", "close": 82.29, "volume": 530151.0}, {"date": "2026-07-16", "close": 83.58, "volume": 606927.0}, {"date": "2026-07-17", "close": 81.71, "volume": 373708.0}, {"date": "2026-07-20", "close": 78.57, "volume": 381152.0}, {"date": "2026-07-21", "close": 79.41, "volume": 346434.0}, {"date": "2026-07-22", "close": 79.51, "volume": 402568.0}, {"date": "2026-07-23", "close": 77.65, "volume": 312568.0}, {"date": "2026-07-24", "close": 78.06, "volume": 279549.0}, {"date": "2026-07-27", "close": 78.54, "volume": 339200.0}, {"date": "2026-07-28", "close": 79.0, "volume": 558523.0}, {"date": "2026-07-29", "close": 76.22, "volume": 546414.0}, {"date": "2026-07-30", "close": 73.05, "volume": 513279.0}, {"date": "2026-07-31", "close": 73.17, "volume": 509832.0}, {"date": "2026-08-03", "close": 78.84, "volume": 851337.0}, {"date": "2026-08-04", "close": 69.51, "volume": 3314172.0}, {"date": "2026-08-05", "close": 67.79, "volume": 1939198.0}, {"date": "2026-08-06", "close": 67.51, "volume": 809386.0}, {"date": "2026-08-07", "close": 66.8, "volume": 935789.0}], "refreshing": true}