{"ticker": "KOP", "overview": {"cik": "1315257", "ticker": "KOP", "name": "Koppers Holdings Inc.", "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "sic": "2400", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001229771-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001229771-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001919175-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001450800-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005936", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001776180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001315257-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005881", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005819", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005788", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001315257-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001315257-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001506", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001229771-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001463649-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001245155-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001584601-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001739998-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001229771-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001315257-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002136316-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002136316-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-19", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001441", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001776180-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001229771-26-000010", "price_sensitive": false}]}, "description": "Koppers Holdings Inc. trades as KOP on the NYSE and is registered in the United States, classified under Lumber & Wood Products (No Furniture) (SIC 2400). Privy Trades holds 1,337 insider filings for the company, from January 2006 to August 2026. Across those, 39 insiders disclosed 48 open-market purchases totalling $9.01M against 277 sales totalling $257.34M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 48, "buy_sum": 9013381.338586, "sell_n": 277, "sell_sum": 257339470.1932, "net": -248326088.854614, "insiders": 39, "first_date": "2006-01-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "KOP", "has_prices": true, "as_of": "2026-08-07", "last": 51.24, "prev_close": 52.33, "change": -1.0899999999999963, "change_pct": -0.020829352188037383, "session_volume": 478656.0, "vwap_5": 51.48812067725611, "vwap_20": 50.17767152240018, "vwap_60": 45.31430730242232, "vwap_250": 35.48462999425231, "high_52w": 52.33, "low_52w": 26.67, "avg_volume_20": 171467.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001629", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. takes a 5.04% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0002100119-26-001629-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0000921895-26-002844", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. moves to a 5.6% activist stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0000921895-26-002844-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16785}, {"id": "0001229771-26-000020", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 183840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO sells $184K of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000020/0001229771-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001229771-26-000018", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 137520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO cashes out $138K of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000018/0001229771-26-000018-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001919175-26-000008", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Stephen G. Lucas", "who_key": "Lucas Stephen G", "role": "SVP, Culture and Engagement", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 58271.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Someone inside KOP is selling \u2014 $58K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1919175/000191917526000008/0001919175-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001450800-26-000006", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "James A. Sullivan", "who_key": "Sullivan James A.", "role": "President and CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 375000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "President trims $375K of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1450800/000145080026000006/0001450800-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001776180-26-000008", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Bradley A. Pearce", "who_key": "Pearce Bradley A", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 102020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Someone inside KOP is selling \u2014 $102K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1776180/000177618026000008/0001776180-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0001315257-26-000050", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "James A. Sullivan", "who_key": "Sullivan James A.", "role": "President and CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4000921.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "$4M sale: The president lightens up on KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1450800/000131525726000050/0001315257-26-000050-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "13DG-0002100119-26-001506", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. moves to a 4.96% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0002100119-26-001506-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "0001229771-26-000016", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 149786.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "The corner office trims KOP: $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000016/0001229771-26-000016-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001739998-26-000006", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Andrew D. Sandifer", "who_key": "Sandifer Andrew D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000173999826000006/0001739998-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001584601-26-000011", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "David L. Motley", "who_key": "MOTLEY DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000158460126000011/0001584601-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001245155-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Sonja Michelle Wilkerson", "who_key": "WILKERSON SONJA MICHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000124515526000004/0001245155-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001463649-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Xudong Feng", "who_key": "Feng Xudong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000146364926000004/0001463649-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001229771-26-000013", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 171188.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO cashes out $171K of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000013/0001229771-26-000013-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}, {"id": "0001315257-26-000043", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Xudong Feng", "who_key": "Feng Xudong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000131525726000043/0001315257-26-000043-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0002136316-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Eric D. Brenner", "who_key": "Brenner Eric D.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CFO files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000213631626000004/0002136316-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231345}, {"id": "0001229771-26-000010", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 113140.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO offloads $113K of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000010/0001229771-26-000010-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0001941040-26-000336", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.98% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000336-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "0001776180-26-000006", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Bradley A. Pearce", "who_key": "Pearce Bradley A", "role": "Interim CFO and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CFO files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000177618026000006/0001776180-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0000921895-26-001441", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. takes a 7% activist stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0000921895-26-001441-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001533627-26-000005", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Traci L. Jensen", "who_key": "JENSEN TRACI L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000153362726000005/0001533627-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001564614-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Nishan J. Vartanian", "who_key": "Vartanian Nishan J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000156461426000004/0001564614-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001190210-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Albert J. Neupaver", "who_key": "NEUPAVER ALBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000119021026000004/0001190210-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001463649-26-000002", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Xudong Feng", "who_key": "Feng Xudong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000146364926000002/0001463649-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0002092070-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Laura J. Posadas", "who_key": "Posadas Laura J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000209207026000004/0002092070-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001739998-26-000004", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Andrew D. Sandifer", "who_key": "Sandifer Andrew D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000173999826000004/0001739998-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001245155-26-000002", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Sonja Michelle Wilkerson", "who_key": "WILKERSON SONJA MICHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000124515526000002/0001245155-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001584601-26-000008", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "David L. Motley", "who_key": "MOTLEY DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on KOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000158460126000008/0001584601-26-000008-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0002100119-26-000765", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. takes a 5.08% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0002100119-26-000765-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}], "recent_buys": [{"id": "0001209191-23-021462", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Daniel J. Skrovanek", "who_key": "Skrovanek Daniel J", "role": "VP, Growth & Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 983.188266, "score": 13.6, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider buys $983 of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919123021462/0001209191-23-021462-index.htm", "trade_date": "2023-03-27", "timestamp": "2023-03-27", "mins": 1895985}, {"id": "0001209191-23-021460", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Traci L. Jensen", "who_key": "JENSEN TRACI L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185.73031999999998, "score": 15.9, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Board member picks up $185 of KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919123021460/0001209191-23-021460-index.htm", "trade_date": "2023-03-27", "timestamp": "2023-03-27", "mins": 1895985}, {"id": "0001209191-20-030869", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Albert J. Neupaver", "who_key": "NEUPAVER ALBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49920.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider cluster: 3 buying KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919120030869/0001209191-20-030869-index.htm", "trade_date": "2020-05-19", "timestamp": "2020-05-19", "mins": 3396465}, {"id": "0001209191-19-045836", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 347072.82, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider cluster: 4 buying KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119045836/0001209191-19-045836-index.htm", "trade_date": "2019-08-13", "timestamp": "2019-08-13", "mins": 3799665}, {"id": "0001209191-19-029933", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45294.02, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "KOP draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029933/0001209191-19-029933-index.htm", "trade_date": "2019-05-14", "timestamp": "2019-05-14", "mins": 3930705}, {"id": "0001209191-19-029555", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251452.79, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "The whole bench is buying KOP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029555/0001209191-19-029555-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932145}, {"id": "0001209191-19-029012", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 287967.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "5 insiders now buying KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029012/0001209191-19-029012-index.htm", "trade_date": "2019-05-09", "timestamp": "2019-05-09", "mins": 3937905}, {"id": "0001209191-19-019612", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 509964.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "5 insiders pile into KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119019612/0001209191-19-019612-index.htm", "trade_date": "2019-03-14", "timestamp": "2019-03-14", "mins": 4018545}, {"id": "0001209191-18-063389", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Michael Zugay", "who_key": "ZUGAY MICHAEL", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 171000.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "KOP draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118063389/0001209191-18-063389-index.htm", "trade_date": "2018-12-18", "timestamp": "2018-12-18", "mins": 4142385}, {"id": "0001209191-18-063387", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 867500.0000000001, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "6 insiders pile into KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118063387/0001209191-18-063387-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143825}, {"id": "0001209191-18-062897", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "James A. Sullivan", "who_key": "Sullivan James A.", "role": "SVP RPS, Global CM&C", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 82150.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider cluster: 6 buying KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118062897/0001209191-18-062897-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143825}, {"id": "0001209191-18-062671", "src": "INSIDERS", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102200.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "7 insiders pile into KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118062671/0001209191-18-062671-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148145}], "institutional": [{"id": "13DG-0002100119-26-001629", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. takes a 5.04% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0002100119-26-001629-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0000921895-26-002844", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. moves to a 5.6% activist stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0000921895-26-002844-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16785}, {"id": "13DG-0002100119-26-001506", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. moves to a 4.96% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0002100119-26-001506-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0000921895-26-001441", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. takes a 7% activist stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0000921895-26-001441-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001941040-26-000336", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.98% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000336-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0002100119-26-000765", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. takes a 5.08% passive stake in KOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0002100119-26-000765-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002012383-26-001453", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KOP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001453-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "13DG-0000102909-26-001632", "src": "13DG", "ticker": "KOP", "cik": "1315257", "company": "Koppers Holdings Inc.", "company_raw": "Koppers Holdings Inc.", "who": "Koppers Holdings Inc.", "who_key": "Koppers Holdings 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Koppers Holdings Inc. adjusts its stake in KOP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/0000102909-26-001632-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Koppers Holdings Inc. Common Stock", "new_value": "Koppers Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001315257", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001315257", "applied": 1, "detected_at": "2026-10-25T18:39:11.348697"}]}, "key_people": [{"who": "Christian L. Oberbeck", "who_key": "Oberbeck Christian L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65100.0, "sold": 101242100.0, "net": -101177000.0, "trades": 4, "top_score": 36.8, "lean": "selling", "history": [{"action": "SELL", "amount": 37680000.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036107004516/0001140361-07-004516-index.htm"}, {"action": "SELL", "amount": 43872500.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143106071251/0001181431-06-071251-index.htm"}, {"action": "SELL", "amount": 19689600.0, "date": "2006-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036106001710/0001140361-06-001710-index.htm"}, {"action": "BUY", "amount": 65100.0, "date": "2006-01-31", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036106001505/0001140361-06-001505-index.htm"}], "latest": {"action": "SELL", "amount": 37680000.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036107004516/0001140361-07-004516-index.htm"}}, {"who": "Saratoga Partners III, L.P.", "who_key": "Saratoga Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 87572971.5, "net": -87572971.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32755224.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036107004515/0001140361-07-004515-index.htm"}, {"action": "SELL", "amount": 4917516.05, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036106017322/0001140361-06-017322-index.htm"}, {"action": "SELL", "amount": 32783131.45, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036106017123/0001140361-06-017123-index.htm"}, {"action": "SELL", "amount": 17117100.0, "date": "2006-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036106001711/0001140361-06-001711-index.htm"}], "latest": {"action": "SELL", "amount": 32755224.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036107004515/0001140361-07-004515-index.htm"}}, {"who": "Walter W. Turner", "who_key": "Turner Walter W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 257399.99999999997, "sold": 10676810.78, "net": -10419410.78, "trades": 28, "top_score": 52.6, "lean": "selling", "history": [{"action": "BUY", "amount": 187399.99999999997, "date": "2014-05-08", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114019112/0001181431-14-019112-index.htm"}, {"action": "SELL", "amount": 667146.2, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113057773/0001181431-13-057773-index.htm"}, {"action": "SELL", "amount": 661200.0, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113054923/0001181431-13-054923-index.htm"}, {"action": "SELL", "amount": 627440.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113025061/0001181431-13-025061-index.htm"}, {"action": "SELL", "amount": 630750.0, "date": "2013-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113021505/0001181431-13-021505-index.htm"}, {"action": "SELL", "amount": 210250.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113011784/0001181431-13-011784-index.htm"}, {"action": "SELL", "amount": 449930.0, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112061328/0001181431-12-061328-index.htm"}, {"action": "SELL", "amount": 1135136.0, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112061085/0001181431-12-061085-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112027386/0001181431-12-027386-index.htm"}, {"action": "SELL", "amount": 213120.00000000003, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143111043618/0001181431-11-043618-index.htm"}, {"action": "SELL", "amount": 225299.99999999997, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143111039179/0001181431-11-039179-index.htm"}, {"action": "SELL", "amount": 236100.0, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143111034620/0001181431-11-034620-index.htm"}, {"action": "SELL", "amount": 458300.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143111027103/0001181431-11-027103-index.htm"}, {"action": "SELL", "amount": 428600.0, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143111022353/0001181431-11-022353-index.htm"}, {"action": "SELL", "amount": 395900.00000000006, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143111014116/0001181431-11-014116-index.htm"}, {"action": "SELL", "amount": 192000.0, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143110025919/0001181431-10-025919-index.htm"}, {"action": "SELL", "amount": 119000.0, "date": "2009-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143109047727/0001181431-09-047727-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143109044454/0001181431-09-044454-index.htm"}, {"action": "SELL", "amount": 337500.0, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108053378/0001181431-08-053378-index.htm"}, {"action": "SELL", "amount": 215463.66, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108036652/0001181431-08-036652-index.htm"}, {"action": "SELL", "amount": 237250.59, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108028807/0001181431-08-028807-index.htm"}, {"action": "SELL", "amount": 216068.0, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108023271/0001181431-08-023271-index.htm"}, {"action": "SELL", "amount": 209211.21, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108016178/0001181431-08-016178-index.htm"}, {"action": "SELL", "amount": 42000.0, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108013157/0001181431-08-013157-index.htm"}, {"action": "SELL", "amount": 158000.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108012459/0001181431-08-012459-index.htm"}], "latest": {"action": "BUY", "amount": 187399.99999999997, "date": "2014-05-08", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114019112/0001181431-14-019112-index.htm"}}, {"who": "James A. Sullivan", "who_key": "Sullivan James A.", "role": "SVP Global CM&C", "person_type": "EXEC", "person_label": "Execs", "bought": 185720.0, "sold": 10397131.84, "net": -10211411.84, "trades": 13, "top_score": 47.1, "lean": "selling", "history": [{"action": "SELL", "amount": 375000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450800/000145080026000006/0001450800-26-000006-index.htm"}, {"action": "SELL", "amount": 4000921.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450800/000131525726000050/0001315257-26-000050-index.htm"}, {"action": "SELL", "amount": 1987249.79, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024028064/0000950170-24-028064-index.htm"}, {"action": "SELL", "amount": 37807.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024027391/0000950170-24-027391-index.htm"}, {"action": "SELL", "amount": 583866.96, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024026233/0000950170-24-026233-index.htm"}, {"action": "SELL", "amount": 26735.94, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023070734/0000950170-23-070734-index.htm"}, {"action": "SELL", "amount": 984497.65, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023070421/0000950170-23-070421-index.htm"}, {"action": "SELL", "amount": 869846.51, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023069754/0000950170-23-069754-index.htm"}, {"action": "SELL", "amount": 739095.3899999999, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023069127/0000950170-23-069127-index.htm"}, {"action": "SELL", "amount": 792111.6, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023068572/0000950170-23-068572-index.htm"}, {"action": "BUY", "amount": 82150.0, "date": "2018-12-17", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118062897/0001209191-18-062897-index.htm"}, {"action": "BUY", "amount": 35730.0, "date": "2018-08-14", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118046814/0001209191-18-046814-index.htm"}, {"action": "BUY", "amount": 67840.0, "date": "2015-03-03", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143115003921/0001181431-15-003921-index.htm"}], "latest": {"action": "SELL", "amount": 375000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450800/000145080026000006/0001450800-26-000006-index.htm"}}, {"who": "Steven R. Lacy", "who_key": "Lacy Steven R", "role": "Chief Admin. Officer, GC & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7519806.0792000005, "net": -7519806.0792000005, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239816.65, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119056513/0001209191-19-056513-index.htm"}, {"action": "SELL", "amount": 886252.0, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029936/0001209191-19-029936-index.htm"}, {"action": "SELL", "amount": 69583.0, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119028417/0001209191-19-028417-index.htm"}, {"action": "SELL", "amount": 197603.80000000002, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119027980/0001209191-19-027980-index.htm"}, {"action": "SELL", "amount": 242884.98, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919117018984/0001209191-17-018984-index.htm"}, {"action": "SELL", "amount": 155640.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919116151842/0001209191-16-151842-index.htm"}, {"action": "SELL", "amount": 218512.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919116136520/0001209191-16-136520-index.htm"}, {"action": "SELL", "amount": 95399.99999999999, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114035189/0001181431-14-035189-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114026747/0001181431-14-026747-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114024747/0001181431-14-024747-index.htm"}, {"action": "SELL", "amount": 20000.0, "date": "2013-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113039659/0001181431-13-039659-index.htm"}, {"action": "SELL", "amount": 66885.0, "date": "2013-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113037687/0001181431-13-037687-index.htm"}, {"action": "SELL", "amount": 89775.0, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113032735/0001181431-13-032735-index.htm"}, {"action": "SELL", "amount": 95780.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113025060/0001181431-13-025060-index.htm"}, {"action": "SELL", "amount": 97740.0, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113020420/0001181431-13-020420-index.htm"}, {"action": "SELL", "amount": 21150.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113011783/0001181431-13-011783-index.htm"}, {"action": "SELL", "amount": 90881.99999999999, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112058456/0001181431-12-058456-index.htm"}, {"action": "SELL", "amount": 77878.0, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112028299/0001181431-12-028299-index.htm"}, {"action": "SELL", "amount": 118890.00000000001, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112021612/0001181431-12-021612-index.htm"}, {"action": "SELL", "amount": 600952.6392, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112011263/0001181431-12-011263-index.htm"}, {"action": "SELL", "amount": 108877.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108028806/0001181431-08-028806-index.htm"}, {"action": "SELL", "amount": 108857.5, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108023270/0001181431-08-023270-index.htm"}, {"action": "SELL", "amount": 105882.5, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108016180/0001181431-08-016180-index.htm"}, {"action": "SELL", "amount": 82775.0, "date": "2008-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108007026/0001181431-08-007026-index.htm"}, {"action": "SELL", "amount": 107886.0, "date": "2008-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143108001448/0001181431-08-001448-index.htm"}], "latest": {"action": "SELL", "amount": 239816.65, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119056513/0001209191-19-056513-index.htm"}}, {"who": "M. Leroy Ball", "who_key": "BALL M LEROY", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 958710.0, "sold": 6070507.58, "net": -5111797.58, "trades": 33, "top_score": 58.6, "lean": "selling", "history": [{"action": "SELL", "amount": 183840.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000020/0001229771-26-000020-index.htm"}, {"action": "SELL", "amount": 137520.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000018/0001229771-26-000018-index.htm"}, {"action": "SELL", "amount": 149786.8, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000016/0001229771-26-000016-index.htm"}, {"action": "SELL", "amount": 171188.94, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000013/0001229771-26-000013-index.htm"}, {"action": "SELL", "amount": 113140.45, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000010/0001229771-26-000010-index.htm"}, {"action": "SELL", "amount": 94357.98999999999, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000008/0001229771-26-000008-index.htm"}, {"action": "SELL", "amount": 231371.38, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000006/0001229771-26-000006-index.htm"}, {"action": "SELL", "amount": 74615.04000000001, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017025109748/0000950170-25-109748-index.htm"}, {"action": "SELL", "amount": 110768.2, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017025042667/0000950170-25-042667-index.htm"}, {"action": "SELL", "amount": 223580.24999999997, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024129276/0000950170-24-129276-index.htm"}, {"action": "SELL", "amount": 413198.31000000006, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024128006/0000950170-24-128006-index.htm"}, {"action": "SELL", "amount": 344699.97, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024127156/0000950170-24-127156-index.htm"}, {"action": "SELL", "amount": 145845.05000000002, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024102318/0000950170-24-102318-index.htm"}, {"action": "SELL", "amount": 156240.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024101401/0000950170-24-101401-index.htm"}, {"action": "SELL", "amount": 89988.45, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024075578/0000950170-24-075578-index.htm"}, {"action": "SELL", "amount": 215350.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024071297/0000950170-24-071297-index.htm"}, {"action": "SELL", "amount": 213730.58, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024065954/0000950170-24-065954-index.htm"}, {"action": "SELL", "amount": 389283.13999999996, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024028050/0000950170-24-028050-index.htm"}, {"action": "SELL", "amount": 593516.02, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017024027388/0000950170-24-027388-index.htm"}, {"action": "SELL", "amount": 344890.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023072222/0000950170-23-072222-index.htm"}, {"action": "SELL", "amount": 584370.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023067768/0000950170-23-067768-index.htm"}, {"action": "SELL", "amount": 815585.4099999999, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000095017023064508/0000950170-23-064508-index.htm"}, {"action": "SELL", "amount": 77181.6, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919123047866/0001209191-23-047866-index.htm"}, {"action": "SELL", "amount": 61675.00000000001, "date": "2020-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919120048882/0001209191-20-048882-index.htm"}, {"action": "BUY", "amount": 102200.0, "date": "2018-12-14", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118062671/0001209191-18-062671-index.htm"}], "latest": {"action": "SELL", "amount": 183840.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000122977126000020/0001229771-26-000020-index.htm"}}, {"who": "Brian H. McCurrie", "who_key": "McCurrie Brian H", "role": "VP CFO,Kopp.Hold.;Koppers Inc.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 35000.0, "sold": 5356804.764, "net": -5321804.764, "trades": 14, "top_score": 41.6, "lean": "selling", "history": [{"action": "SELL", "amount": 559153.0, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114020567/0001181431-14-020567-index.htm"}, {"action": "SELL", "amount": 500620.36, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114019267/0001181431-14-019267-index.htm"}, {"action": "SELL", "amount": 126930.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113028666/0001181431-13-028666-index.htm"}, {"action": "SELL", "amount": 357414.33, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113012719/0001181431-13-012719-index.htm"}, {"action": "SELL", "amount": 357414.33, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143113019044/0001181431-13-019044-index.htm"}, {"action": "SELL", "amount": 334373.0, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112013401/0001181431-12-013401-index.htm"}, {"action": "SELL", "amount": 591640.944, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143112011265/0001181431-12-011265-index.htm"}, {"action": "SELL", "amount": 256615.0, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143109044451/0001181431-09-044451-index.htm"}, {"action": "SELL", "amount": 637021.66, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143107061707/0001181431-07-061707-index.htm"}, {"action": "SELL", "amount": 550822.14, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143107037187/0001181431-07-037187-index.htm"}, {"action": "SELL", "amount": 389250.0, "date": "2007-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143107013693/0001181431-07-013693-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2007-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143107008796/0001181431-07-008796-index.htm"}, {"action": "SELL", "amount": 320550.0, "date": "2006-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143106062827/0001181431-06-062827-index.htm"}, {"action": "BUY", "amount": 35000.0, "date": "2006-01-31", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000114036106001499/0001140361-06-001499-index.htm"}], "latest": {"action": "SELL", "amount": 559153.0, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000118143114020567/0001181431-14-020567-index.htm"}}, {"who": "R. Michael Johnson", "who_key": "Johnson R. Michael", "role": "VP Utility and Industrial Prod", "person_type": "EXEC", "person_label": "Execs", "bought": 5305486.430000001, "sold": 0, "net": 5305486.430000001, "trades": 10, "top_score": 61.0, "lean": "buying", "history": [{"action": "BUY", "amount": 347072.82, "date": "2019-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119045836/0001209191-19-045836-index.htm"}, {"action": "BUY", "amount": 45294.02, "date": "2019-05-14", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029933/0001209191-19-029933-index.htm"}, {"action": "BUY", "amount": 251452.79, "date": "2019-05-13", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029555/0001209191-19-029555-index.htm"}, {"action": "BUY", "amount": 287967.0, "date": "2019-05-09", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119029012/0001209191-19-029012-index.htm"}, {"action": "BUY", "amount": 509964.0, "date": "2019-03-14", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119019612/0001209191-19-019612-index.htm"}, {"action": "BUY", "amount": 867500.0000000001, "date": "2018-12-17", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118063387/0001209191-18-063387-index.htm"}, {"action": "BUY", "amount": 325350.0, "date": "2018-11-13", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118058469/0001209191-18-058469-index.htm"}, {"action": "BUY", "amount": 1008000.0, "date": "2018-11-12", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118058144/0001209191-18-058144-index.htm"}, {"action": "BUY", "amount": 884000.0, "date": "2018-08-14", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118046817/0001209191-18-046817-index.htm"}, {"action": "BUY", "amount": 778885.8, "date": "2018-05-17", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919118031086/0001209191-18-031086-index.htm"}], "latest": {"action": "BUY", "amount": 347072.82, "date": "2019-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1315257/000120919119045836/0001209191-19-045836-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4000921.0}, {"date": "2026-08-10", "net": -102020.0}, {"date": "2026-08-11", "net": -375000.0}, {"date": "2026-08-12", "net": -58271.399999999994}, {"date": "2026-08-19", "net": -137520.0}, {"date": "2026-08-31", "net": -183840.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001229771-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001229771-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001919175-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001450800-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005936", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001776180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001315257-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005881", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005819", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005788", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001315257-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001315257-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001506", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001229771-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001463649-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001245155-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001584601-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001739998-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001229771-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001315257-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002136316-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002136316-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-19", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-001441", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001776180-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001229771-26-000010", "price_sensitive": false}], "performance": {"ticker": "KOP", "has_prices": true, "summary": {"n": 48, "avg": 0.8776602432501224, "win_rate": 1.0, "best": 2.44586415601883, "worst": 0.28582183186951066, "as_of": "2026-08-07"}, "buys": [{"who": "Skrovanek Daniel J", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Growth & Innovation", "amount": 983.188266, "date": "2023-03-27", "score": 13.6, "ref_price": 33.3, "return": 0.5387387387387389}, {"who": "JENSEN TRACI L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185.73031999999998, "date": "2023-03-27", "score": 15.9, "ref_price": 33.3, "return": 0.5387387387387389}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49920.0, "date": "2020-05-19", "score": 36.3, "ref_price": 14.87, "return": 2.44586415601883}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 347072.82, "date": "2019-08-13", "score": 41.0, "ref_price": 28.92, "return": 0.7717842323651452}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 45294.02, "date": "2019-05-14", "score": 30.1, "ref_price": 29.73, "return": 0.7235116044399597}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 251452.79, "date": "2019-05-13", "score": 39.5, "ref_price": 29.66, "return": 0.7275792312879299}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 287967.0, "date": "2019-05-09", "score": 40.1, "ref_price": 29.74, "return": 0.7229320780094151}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 509964.0, "date": "2019-03-14", "score": 44.3, "ref_price": 25.43, "return": 1.0149429807314196}, {"who": "ZUGAY MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 171000.0, "date": "2018-12-18", "score": 53.3, "ref_price": 16.74, "return": 2.0609318996415773}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 867500.0000000001, "date": "2018-12-17", "score": 52.0, "ref_price": 17.15, "return": 1.9877551020408166}, {"who": "Sullivan James A.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP RPS, Global CM&C", "amount": 82150.0, "date": "2018-12-17", "score": 35.4, "ref_price": 17.15, "return": 1.9877551020408166}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 102200.0, "date": "2018-12-14", "score": 49.6, "ref_price": 16.39, "return": 2.126296522269677}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75600.0, "date": "2018-12-03", "score": 48.0, "ref_price": 18.85, "return": 1.7183023872679044}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103750.0, "date": "2018-11-19", "score": 40.9, "ref_price": 21.0, "return": 1.4400000000000002}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 325350.0, "date": "2018-11-13", "score": 42.5, "ref_price": 21.53, "return": 1.37993497445425}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 440190.0, "date": "2018-11-12", "score": 58.3, "ref_price": 20.16, "return": 1.5416666666666667}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 1008000.0, "date": "2018-11-12", "score": 61.0, "ref_price": 20.16, "return": 1.5416666666666667}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 69920.0, "date": "2018-09-06", "score": 47.5, "ref_price": 34.45, "return": 0.4873730043541364}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179400.0, "date": "2018-08-14", "score": 43.9, "ref_price": 35.1, "return": 0.4598290598290598}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 884000.0, "date": "2018-08-14", "score": 60.4, "ref_price": 35.1, "return": 0.4598290598290598}, {"who": "Sullivan James A.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP RPS, Global CM&C", "amount": 35730.0, "date": "2018-08-14", "score": 29.3, "ref_price": 35.1, "return": 0.4598290598290598}, {"who": "Johnson R. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP Utility and Industrial Prod", "amount": 778885.8, "date": "2018-05-17", "score": 59.7, "ref_price": 39.85, "return": 0.28582183186951066}, {"who": "Reeder Stephen C", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Performance Chemicals", "amount": 50167.6, "date": "2016-11-18", "score": 31.7, "ref_price": 37.75, "return": 0.3573509933774835}, {"who": "Reeder Stephen C", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Performance Chemicals", "amount": 11965.25, "date": "2016-05-31", "score": 23.8, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "TESTONI LOUIS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101188.0, "date": "2016-05-23", "score": 44.5, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71400.0, "date": "2016-05-19", "score": 38.7, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20240.0, "date": "2015-08-21", "score": 41.2, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 25900.0, "date": "2015-05-26", "score": 42.5, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Sullivan James A.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Global CM&C", "amount": 67840.0, "date": "2015-03-03", "score": 47.1, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Tritch Stephen R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158914.14, "date": "2015-03-03", "score": 50.4, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102080.00000000001, "date": "2015-03-03", "score": 43.6, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "BALL M LEROY", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 168200.0, "date": "2015-03-02", "score": 58.4, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "ZUGAY MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 354200.0, "date": "2014-08-20", "score": 53.1, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Turner Walter W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 187399.99999999997, "date": "2014-05-08", "score": 52.6, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184750.0, "date": "2014-05-07", "score": 48.3, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "BALL M LEROY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 56460.0, "date": "2010-11-17", "score": 58.6, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Tritch Stephen R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23521.0, "date": "2009-05-19", "score": 36.2, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Hyde Leslie S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Safety and Env", "amount": 29000.0, "date": "2009-02-24", "score": 39.2, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Hyde Leslie S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Safety and Env", "amount": 16000.0, "date": "2009-01-23", "score": 36.3, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Hyde Leslie S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Safety and Env", "amount": 16000.0, "date": "2009-01-23", "score": 37.2, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Evans Donald E", "person_type": "EXEC", "person_label": "Execs", "role": "VP Glob. Mar,Sales&Dev.CM&C", "amount": 28540.0, "date": "2008-11-20", "score": 34.9, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "McCormack Mark R", "person_type": "EXEC", "person_label": "Execs", "role": "VP GM Glob.Mar.Sales& Dev.", "amount": 49000.0, "date": "2006-01-31", "score": 31.8, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "CIZIK ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420000.0, "date": "2006-01-31", "score": 48.4, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Hyde Leslie S", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sfty Env.Aff.Koppers Inc.", "amount": 14000.0, "date": "2006-01-31", "score": 25.6, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Oberbeck Christian L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65100.0, "date": "2006-01-31", "score": 36.8, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Sweeney Clayton A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70000.0, "date": "2006-01-31", "score": 41.0, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "Turner Walter W", "person_type": "CEO", "person_label": "CEOs", "role": "Presient and CEO, Director", "amount": 70000.0, "date": "2006-01-31", "score": 47.4, "ref_price": 30.98, "return": 0.6539703034215624}, {"who": "McCurrie Brian H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP CFO,Kopp.Hold.;Koppers Inc.", "amount": 35000.0, "date": "2006-01-31", "score": 41.6, "ref_price": 30.98, "return": 0.6539703034215624}]}, "price_series": [{"date": "2016-08-01", "close": 30.98, "volume": 60202.0}, {"date": "2016-08-02", "close": 30.07, "volume": 106174.0}, {"date": "2016-08-03", "close": 29.99, "volume": 161969.0}, {"date": "2016-08-04", "close": 32.6, "volume": 261718.0}, {"date": "2016-08-05", "close": 32.61, "volume": 198830.0}, {"date": "2016-08-08", "close": 32.76, "volume": 163150.0}, {"date": "2016-08-09", "close": 32.31, "volume": 127544.0}, {"date": "2016-08-10", "close": 32.16, "volume": 186290.0}, {"date": "2016-08-11", "close": 32.52, "volume": 87487.0}, {"date": "2016-08-12", "close": 31.9, "volume": 61398.0}, {"date": "2016-08-15", "close": 32.42, "volume": 67386.0}, {"date": "2016-08-16", "close": 32.04, "volume": 56619.0}, {"date": "2016-08-17", "close": 31.82, "volume": 47629.0}, {"date": "2016-08-18", "close": 32.0, "volume": 57413.0}, {"date": "2016-08-19", "close": 32.0, "volume": 83534.0}, {"date": "2016-08-22", "close": 32.36, "volume": 95010.0}, {"date": "2016-08-23", "close": 33.03, "volume": 112537.0}, {"date": "2016-08-24", "close": 32.52, "volume": 81494.0}, {"date": "2016-08-25", "close": 32.73, "volume": 60649.0}, {"date": "2016-08-26", "close": 32.32, "volume": 53029.0}, {"date": "2016-08-29", "close": 32.85, "volume": 39144.0}, {"date": "2016-08-30", "close": 32.73, "volume": 38994.0}, {"date": "2016-08-31", "close": 32.64, "volume": 123962.0}, {"date": "2016-09-01", "close": 32.52, "volume": 78092.0}, {"date": "2016-09-02", "close": 33.01, "volume": 61077.0}, {"date": "2016-09-06", "close": 32.77, "volume": 78442.0}, {"date": "2016-09-07", "close": 32.76, "volume": 99600.0}, {"date": "2016-09-08", "close": 32.72, "volume": 134714.0}, {"date": "2016-09-09", "close": 30.22, "volume": 113689.0}, {"date": "2016-09-12", "close": 30.9, "volume": 116709.0}, {"date": "2016-09-13", "close": 29.15, "volume": 107443.0}, {"date": "2016-09-14", "close": 28.65, "volume": 101230.0}, {"date": "2016-09-15", "close": 29.86, "volume": 81761.0}, {"date": "2016-09-16", "close": 29.85, "volume": 145255.0}, {"date": "2016-09-19", "close": 30.54, "volume": 77083.0}, {"date": "2016-09-20", "close": 30.6, "volume": 73634.0}, {"date": "2016-09-21", "close": 31.25, "volume": 70005.0}, {"date": "2016-09-22", "close": 31.59, "volume": 60742.0}, {"date": "2016-09-23", "close": 31.14, "volume": 42564.0}, {"date": "2016-09-26", "close": 30.97, "volume": 41732.0}, {"date": "2016-09-27", "close": 30.71, "volume": 76518.0}, {"date": "2016-09-28", "close": 32.21, "volume": 78429.0}, {"date": "2016-09-29", "close": 32.13, "volume": 87159.0}, {"date": "2016-09-30", "close": 32.18, "volume": 113271.0}, {"date": "2016-10-03", "close": 32.48, "volume": 106044.0}, {"date": "2016-10-04", "close": 32.09, "volume": 42373.0}, {"date": "2016-10-05", "close": 32.58, "volume": 62668.0}, {"date": "2016-10-06", "close": 32.92, "volume": 71222.0}, {"date": "2016-10-07", "close": 32.08, "volume": 38801.0}, {"date": "2016-10-10", "close": 32.99, "volume": 59372.0}, {"date": "2016-10-11", "close": 32.18, "volume": 70384.0}, {"date": "2016-10-12", "close": 32.54, "volume": 45160.0}, {"date": "2016-10-13", "close": 31.99, "volume": 67258.0}, {"date": "2016-10-14", "close": 32.12, "volume": 65891.0}, {"date": "2016-10-17", "close": 32.27, "volume": 43341.0}, {"date": "2016-10-18", "close": 32.43, "volume": 62209.0}, {"date": "2016-10-19", "close": 33.02, "volume": 56316.0}, {"date": "2016-10-20", "close": 34.14, "volume": 85897.0}, {"date": "2016-10-21", "close": 33.87, "volume": 94305.0}, {"date": "2016-10-24", "close": 33.7, "volume": 72448.0}, {"date": "2016-10-25", "close": 33.55, "volume": 40855.0}, {"date": "2016-10-26", "close": 32.5, "volume": 102612.0}, {"date": "2016-10-27", "close": 31.85, "volume": 64847.0}, {"date": "2016-10-28", "close": 32.3, "volume": 74343.0}, {"date": "2016-10-31", "close": 32.75, "volume": 72666.0}, {"date": "2016-11-01", "close": 31.85, "volume": 96099.0}, {"date": "2016-11-02", "close": 32.15, "volume": 95065.0}, {"date": "2016-11-03", "close": 33.45, "volume": 116880.0}, {"date": "2016-11-04", "close": 31.6, "volume": 246923.0}, {"date": "2016-11-07", "close": 32.45, "volume": 242481.0}, {"date": "2016-11-08", "close": 32.8, "volume": 206423.0}, {"date": "2016-11-09", "close": 34.9, "volume": 151910.0}, {"date": "2016-11-10", "close": 35.9, "volume": 239856.0}, {"date": "2016-11-11", "close": 36.4, "volume": 196789.0}, {"date": "2016-11-14", "close": 36.9, "volume": 238969.0}, {"date": "2016-11-15", "close": 36.5, "volume": 146056.0}, {"date": "2016-11-16", "close": 37.85, "volume": 152169.0}, {"date": "2016-11-17", "close": 37.6, "volume": 133789.0}, {"date": "2016-11-18", "close": 37.75, "volume": 137823.0}, {"date": "2016-11-21", "close": 39.05, "volume": 147100.0}, {"date": "2016-11-22", "close": 39.35, "volume": 180036.0}, {"date": "2016-11-23", "close": 40.5, "volume": 226461.0}, {"date": "2016-11-25", "close": 40.35, "volume": 41294.0}, {"date": "2016-11-28", "close": 39.45, "volume": 115595.0}, {"date": "2016-11-29", "close": 38.75, "volume": 110257.0}, {"date": "2016-11-30", "close": 38.35, "volume": 205352.0}, {"date": "2016-12-01", "close": 38.6, "volume": 90892.0}, {"date": "2016-12-02", "close": 39.65, "volume": 106144.0}, {"date": "2016-12-05", "close": 41.1, "volume": 142592.0}, {"date": "2016-12-06", "close": 40.95, "volume": 115548.0}, {"date": "2016-12-07", "close": 41.25, "volume": 163173.0}, {"date": "2016-12-08", "close": 42.35, "volume": 152173.0}, {"date": "2016-12-09", "close": 41.75, "volume": 89510.0}, {"date": "2016-12-12", "close": 41.45, "volume": 76571.0}, {"date": "2016-12-13", "close": 41.35, "volume": 88123.0}, {"date": "2016-12-14", "close": 40.8, "volume": 82817.0}, {"date": "2016-12-15", "close": 41.85, "volume": 124713.0}, {"date": "2016-12-16", "close": 40.6, "volume": 548801.0}, {"date": "2016-12-19", "close": 41.3, "volume": 96050.0}, {"date": "2016-12-20", "close": 41.6, "volume": 113159.0}, {"date": "2016-12-21", "close": 41.75, "volume": 106085.0}, {"date": "2016-12-22", "close": 41.0, "volume": 60627.0}, {"date": "2016-12-23", "close": 41.05, "volume": 40619.0}, {"date": "2016-12-27", "close": 41.5, "volume": 58777.0}, {"date": "2016-12-28", "close": 41.35, "volume": 119799.0}, {"date": "2016-12-29", "close": 40.6, "volume": 78184.0}, {"date": "2016-12-30", "close": 40.3, "volume": 106465.0}, {"date": "2017-01-03", "close": 40.65, "volume": 144962.0}, {"date": "2017-01-04", "close": 41.65, "volume": 168228.0}, {"date": "2017-01-05", "close": 41.0, "volume": 138710.0}, {"date": "2017-01-06", "close": 40.25, "volume": 62859.0}, {"date": "2017-01-09", "close": 39.45, "volume": 112600.0}, {"date": "2017-01-10", "close": 40.0, "volume": 165655.0}, {"date": "2017-01-11", "close": 40.0, "volume": 115554.0}, {"date": "2017-01-12", "close": 40.2, "volume": 122770.0}, {"date": "2017-01-13", "close": 40.75, "volume": 95082.0}, {"date": "2017-01-17", "close": 40.15, "volume": 117592.0}, {"date": "2017-01-18", "close": 40.45, "volume": 77548.0}, {"date": "2017-01-19", "close": 40.3, "volume": 73870.0}, {"date": "2017-01-20", "close": 40.7, "volume": 124848.0}, {"date": "2017-01-23", "close": 41.1, "volume": 98699.0}, {"date": "2017-01-24", "close": 42.55, "volume": 244405.0}, {"date": "2017-01-25", "close": 42.35, "volume": 217779.0}, {"date": "2017-01-26", "close": 42.2, "volume": 128312.0}, {"date": "2017-01-27", "close": 41.8, "volume": 90973.0}, {"date": "2017-01-30", "close": 40.95, "volume": 133767.0}, {"date": "2017-01-31", "close": 40.45, "volume": 139665.0}, {"date": "2017-02-01", "close": 41.65, "volume": 137053.0}, {"date": "2017-02-02", "close": 41.6, "volume": 106408.0}, {"date": "2017-02-03", "close": 42.45, "volume": 143609.0}, {"date": "2017-02-06", "close": 41.55, "volume": 83407.0}, {"date": "2017-02-07", "close": 41.45, "volume": 150603.0}, {"date": "2017-02-08", "close": 41.65, "volume": 150152.0}, {"date": "2017-02-09", "close": 42.4, "volume": 134720.0}, {"date": "2017-02-10", "close": 43.15, "volume": 227249.0}, {"date": "2017-02-13", "close": 44.05, "volume": 200987.0}, {"date": "2017-02-14", "close": 43.35, "volume": 94290.0}, {"date": "2017-02-15", "close": 43.65, "volume": 73515.0}, {"date": "2017-02-16", "close": 43.4, "volume": 95064.0}, {"date": "2017-02-17", "close": 42.85, "volume": 78987.0}, {"date": "2017-02-21", "close": 43.55, "volume": 139329.0}, {"date": "2017-02-22", "close": 43.65, "volume": 137212.0}, {"date": "2017-02-23", "close": 43.25, "volume": 151693.0}, {"date": "2017-02-24", "close": 42.65, "volume": 103861.0}, {"date": "2017-02-27", "close": 44.25, "volume": 181596.0}, {"date": "2017-02-28", "close": 43.85, "volume": 229122.0}, {"date": "2017-03-01", "close": 45.7, "volume": 242769.0}, {"date": "2017-03-02", "close": 44.7, "volume": 148775.0}, {"date": "2017-03-03", "close": 44.1, "volume": 98854.0}, {"date": "2017-03-06", "close": 43.35, "volume": 81879.0}, {"date": "2017-03-07", "close": 42.8, "volume": 99915.0}, {"date": "2017-03-08", "close": 41.6, "volume": 79426.0}, {"date": "2017-03-09", "close": 41.0, "volume": 71930.0}, {"date": "2017-03-10", "close": 41.75, "volume": 140185.0}, {"date": "2017-03-13", "close": 41.95, "volume": 57061.0}, {"date": "2017-03-14", "close": 40.9, "volume": 61957.0}, {"date": "2017-03-15", "close": 41.8, "volume": 80738.0}, {"date": "2017-03-16", "close": 41.55, "volume": 77834.0}, {"date": "2017-03-17", "close": 42.25, "volume": 230170.0}, {"date": "2017-03-20", "close": 42.7, "volume": 102420.0}, {"date": "2017-03-21", "close": 41.65, "volume": 156262.0}, {"date": "2017-03-22", "close": 40.95, "volume": 151407.0}, {"date": "2017-03-23", "close": 41.6, "volume": 121402.0}, {"date": "2017-03-24", "close": 41.3, "volume": 71006.0}, {"date": "2017-03-27", "close": 41.7, "volume": 93646.0}, {"date": "2017-03-28", "close": 42.4, "volume": 110839.0}, {"date": "2017-03-29", "close": 41.8, "volume": 83654.0}, {"date": "2017-03-30", "close": 42.2, "volume": 72550.0}, {"date": "2017-03-31", "close": 42.35, "volume": 114027.0}, {"date": "2017-04-03", "close": 41.5, "volume": 81909.0}, {"date": "2017-04-04", "close": 42.5, "volume": 119668.0}, {"date": "2017-04-05", "close": 42.3, "volume": 123181.0}, {"date": "2017-04-06", "close": 43.3, "volume": 120855.0}, {"date": "2017-04-07", "close": 42.2, "volume": 275703.0}, {"date": "2017-04-10", "close": 42.6, "volume": 82045.0}, {"date": "2017-04-11", "close": 43.15, "volume": 72456.0}, {"date": "2017-04-12", "close": 41.05, "volume": 88566.0}, {"date": "2017-04-13", "close": 40.4, "volume": 94761.0}, {"date": "2017-04-17", "close": 40.0, "volume": 163731.0}, {"date": "2017-04-18", "close": 40.25, "volume": 168236.0}, {"date": "2017-04-19", "close": 40.1, "volume": 72891.0}, {"date": "2017-04-20", "close": 41.1, "volume": 92326.0}, {"date": "2017-04-21", "close": 41.25, "volume": 101485.0}, {"date": "2017-04-24", "close": 42.35, "volume": 94104.0}, {"date": "2017-04-25", "close": 42.85, "volume": 94139.0}, {"date": "2017-04-26", "close": 43.4, "volume": 128203.0}, {"date": "2017-04-27", "close": 43.5, "volume": 71002.0}, {"date": "2017-04-28", "close": 42.45, "volume": 128303.0}, {"date": "2017-05-01", "close": 42.15, "volume": 122999.0}, {"date": "2017-05-02", "close": 41.5, "volume": 108374.0}, {"date": "2017-05-03", "close": 40.7, "volume": 87517.0}, {"date": "2017-05-04", "close": 40.65, "volume": 126905.0}, {"date": "2017-05-05", "close": 42.75, "volume": 248785.0}, {"date": "2017-05-08", "close": 38.9, "volume": 360250.0}, {"date": "2017-05-09", "close": 38.1, "volume": 179319.0}, {"date": "2017-05-10", "close": 38.9, "volume": 161043.0}, {"date": "2017-05-11", "close": 37.95, "volume": 99280.0}, {"date": "2017-05-12", "close": 37.75, "volume": 107078.0}, {"date": "2017-05-15", "close": 39.0, "volume": 131339.0}, {"date": "2017-05-16", "close": 39.25, "volume": 125528.0}, {"date": "2017-05-17", "close": 38.0, "volume": 185495.0}, {"date": "2017-05-18", "close": 37.0, "volume": 132495.0}, {"date": "2017-05-19", "close": 37.55, "volume": 90153.0}, {"date": "2017-05-22", "close": 37.3, "volume": 94510.0}, {"date": "2017-05-23", "close": 37.75, "volume": 76804.0}, {"date": "2017-05-24", "close": 37.7, "volume": 134003.0}, {"date": "2017-05-25", "close": 37.35, "volume": 93066.0}, {"date": "2017-05-26", "close": 37.4, "volume": 56229.0}, {"date": "2017-05-30", "close": 37.45, "volume": 125871.0}, {"date": "2017-05-31", "close": 36.05, "volume": 305921.0}, {"date": "2017-06-01", "close": 35.65, "volume": 150640.0}, {"date": "2017-06-02", "close": 35.6, "volume": 89902.0}, {"date": "2017-06-05", "close": 35.05, "volume": 88511.0}, {"date": "2017-06-06", "close": 35.2, "volume": 109377.0}, {"date": "2017-06-07", "close": 35.15, "volume": 97871.0}, {"date": "2017-06-08", "close": 35.75, "volume": 83990.0}, {"date": "2017-06-09", "close": 36.4, "volume": 100598.0}, {"date": "2017-06-12", "close": 36.2, "volume": 75764.0}, {"date": "2017-06-13", "close": 36.45, "volume": 50340.0}, {"date": "2017-06-14", "close": 35.55, "volume": 59438.0}, {"date": "2017-06-15", "close": 34.75, "volume": 73712.0}, {"date": "2017-06-16", "close": 34.45, "volume": 172467.0}, {"date": "2017-06-19", "close": 35.25, "volume": 115643.0}, {"date": "2017-06-20", "close": 35.15, "volume": 130843.0}, {"date": "2017-06-21", "close": 34.85, "volume": 152360.0}, {"date": "2017-06-22", "close": 35.1, "volume": 82369.0}, {"date": "2017-06-23", "close": 34.55, "volume": 287111.0}, {"date": "2017-06-26", "close": 34.7, "volume": 61067.0}, {"date": "2017-06-27", "close": 34.0, "volume": 110682.0}, {"date": "2017-06-28", "close": 36.65, "volume": 232816.0}, {"date": "2017-06-29", "close": 36.6, "volume": 88412.0}, {"date": "2017-06-30", "close": 36.15, "volume": 111520.0}, {"date": "2017-07-03", "close": 36.7, "volume": 41549.0}, {"date": "2017-07-05", "close": 36.0, "volume": 75629.0}, {"date": "2017-07-06", "close": 35.7, "volume": 87801.0}, {"date": "2017-07-07", "close": 36.0, "volume": 138923.0}, {"date": "2017-07-10", "close": 35.6, "volume": 140585.0}, {"date": "2017-07-11", "close": 35.9, "volume": 97556.0}, {"date": "2017-07-12", "close": 36.75, "volume": 107780.0}, {"date": "2017-07-13", "close": 36.5, "volume": 68405.0}, {"date": "2017-07-14", "close": 36.55, "volume": 60930.0}, {"date": "2017-07-17", "close": 37.55, "volume": 147547.0}, {"date": "2017-07-18", "close": 37.55, "volume": 88374.0}, {"date": "2017-07-19", "close": 37.8, "volume": 103136.0}, {"date": "2017-07-20", "close": 37.95, "volume": 52337.0}, {"date": "2017-07-21", "close": 37.2, "volume": 84245.0}, {"date": "2017-07-24", "close": 37.1, "volume": 64318.0}, {"date": "2017-07-25", "close": 37.6, "volume": 56667.0}, {"date": "2017-07-26", "close": 36.85, "volume": 48725.0}, {"date": "2017-07-27", "close": 36.55, "volume": 66694.0}, {"date": "2017-07-28", "close": 36.65, "volume": 58920.0}, {"date": "2017-07-31", "close": 36.3, "volume": 57297.0}, {"date": "2017-08-01", "close": 36.5, "volume": 60707.0}, {"date": "2017-08-02", "close": 35.8, "volume": 96342.0}, {"date": "2017-08-03", "close": 37.75, "volume": 321832.0}, {"date": "2017-08-04", "close": 39.55, "volume": 233196.0}, {"date": "2017-08-07", "close": 39.45, "volume": 141516.0}, {"date": "2017-08-08", "close": 38.85, "volume": 92597.0}, {"date": "2017-08-09", "close": 39.3, "volume": 164923.0}, {"date": "2017-08-10", "close": 39.2, "volume": 71116.0}, {"date": "2017-08-11", "close": 38.75, "volume": 76298.0}, {"date": "2017-08-14", "close": 39.0, "volume": 78636.0}, {"date": "2017-08-15", "close": 39.0, "volume": 59148.0}, {"date": "2017-08-16", "close": 39.1, "volume": 61034.0}, {"date": "2017-08-17", "close": 38.05, "volume": 117123.0}, {"date": "2017-08-18", "close": 38.05, "volume": 95854.0}, {"date": "2017-08-21", "close": 37.55, "volume": 61048.0}, {"date": "2017-08-22", "close": 38.1, "volume": 51603.0}, {"date": "2017-08-23", "close": 38.05, "volume": 49499.0}, {"date": "2017-08-24", "close": 37.9, "volume": 46685.0}, {"date": "2017-08-25", "close": 38.1, "volume": 42481.0}, {"date": "2017-08-28", "close": 38.25, "volume": 62529.0}, {"date": "2017-08-29", "close": 38.6, "volume": 85345.0}, {"date": "2017-08-30", "close": 38.7, "volume": 66739.0}, {"date": "2017-08-31", "close": 39.2, "volume": 110826.0}, {"date": "2017-09-01", "close": 40.3, "volume": 97761.0}, {"date": "2017-09-05", "close": 38.45, "volume": 82823.0}, {"date": "2017-09-06", "close": 38.55, "volume": 60029.0}, {"date": "2017-09-07", "close": 38.65, "volume": 51490.0}, {"date": "2017-09-08", "close": 38.85, "volume": 88821.0}, {"date": "2017-09-11", "close": 39.4, "volume": 47729.0}, {"date": "2017-09-12", "close": 39.25, "volume": 63587.0}, {"date": "2017-09-13", "close": 39.5, "volume": 67342.0}, {"date": "2017-09-14", "close": 40.6, "volume": 89861.0}, {"date": "2017-09-15", "close": 40.7, "volume": 250474.0}, {"date": "2017-09-18", "close": 42.05, "volume": 119691.0}, {"date": "2017-09-19", "close": 42.45, "volume": 229388.0}, {"date": "2017-09-20", "close": 42.05, "volume": 119697.0}, {"date": "2017-09-21", "close": 42.65, "volume": 55524.0}, {"date": "2017-09-22", "close": 43.1, "volume": 116531.0}, {"date": "2017-09-25", "close": 43.85, "volume": 170643.0}, {"date": "2017-09-26", "close": 44.4, "volume": 115223.0}, {"date": "2017-09-27", "close": 44.5, "volume": 208502.0}, {"date": "2017-09-28", "close": 45.95, "volume": 99887.0}, {"date": "2017-09-29", "close": 46.15, "volume": 171516.0}, {"date": "2017-10-02", "close": 46.95, "volume": 247140.0}, {"date": "2017-10-03", "close": 47.75, "volume": 162369.0}, {"date": "2017-10-04", "close": 47.6, "volume": 103763.0}, {"date": "2017-10-05", "close": 47.7, "volume": 138507.0}, {"date": "2017-10-06", "close": 47.85, "volume": 244041.0}, {"date": "2017-10-09", "close": 47.3, "volume": 138951.0}, {"date": "2017-10-10", "close": 47.5, "volume": 71378.0}, {"date": "2017-10-11", "close": 48.8, "volume": 168869.0}, {"date": "2017-10-12", "close": 49.25, "volume": 209842.0}, {"date": "2017-10-13", "close": 48.9, "volume": 158089.0}, {"date": "2017-10-16", "close": 48.95, "volume": 74643.0}, {"date": "2017-10-17", "close": 48.25, "volume": 64230.0}, {"date": "2017-10-18", "close": 47.85, "volume": 120736.0}, {"date": "2017-10-19", "close": 48.4, "volume": 81667.0}, {"date": "2017-10-20", "close": 48.75, "volume": 164700.0}, {"date": "2017-10-23", "close": 48.7, "volume": 129912.0}, {"date": "2017-10-24", "close": 49.05, "volume": 139022.0}, {"date": "2017-10-25", "close": 49.3, "volume": 116991.0}, {"date": "2017-10-26", "close": 48.85, "volume": 103114.0}, {"date": "2017-10-27", "close": 48.7, "volume": 76374.0}, {"date": "2017-10-30", "close": 48.05, "volume": 92131.0}, {"date": "2017-10-31", "close": 48.55, "volume": 133937.0}, {"date": "2017-11-01", "close": 48.2, "volume": 75982.0}, {"date": "2017-11-02", "close": 47.9, "volume": 134811.0}, {"date": "2017-11-03", "close": 47.8, "volume": 96499.0}, {"date": "2017-11-06", "close": 47.75, "volume": 73779.0}, {"date": "2017-11-07", "close": 46.75, "volume": 109273.0}, {"date": "2017-11-08", "close": 46.7, "volume": 118228.0}, {"date": "2017-11-09", "close": 50.35, "volume": 320777.0}, {"date": "2017-11-10", "close": 47.6, "volume": 188412.0}, {"date": "2017-11-13", "close": 47.1, "volume": 166617.0}, {"date": "2017-11-14", "close": 46.95, "volume": 127611.0}, {"date": "2017-11-15", "close": 46.4, "volume": 135018.0}, {"date": "2017-11-16", "close": 47.9, "volume": 115234.0}, {"date": "2017-11-17", "close": 47.25, "volume": 111032.0}, {"date": "2017-11-20", "close": 47.8, "volume": 261279.0}, {"date": "2017-11-21", "close": 49.45, "volume": 170751.0}, {"date": "2017-11-22", "close": 48.5, "volume": 74137.0}, {"date": "2017-11-24", "close": 48.7, "volume": 62400.0}, {"date": "2017-11-27", "close": 48.5, "volume": 187069.0}, {"date": "2017-11-28", "close": 49.85, "volume": 135824.0}, {"date": "2017-11-29", "close": 49.75, "volume": 85464.0}, {"date": "2017-11-30", "close": 49.9, "volume": 162421.0}, {"date": "2017-12-01", "close": 50.4, "volume": 163075.0}, {"date": "2017-12-04", "close": 50.15, "volume": 158074.0}, {"date": "2017-12-05", "close": 49.7, "volume": 96962.0}, {"date": "2017-12-06", "close": 49.0, "volume": 178046.0}, {"date": "2017-12-07", "close": 49.5, "volume": 79565.0}, {"date": "2017-12-08", "close": 48.55, "volume": 81248.0}, {"date": "2017-12-11", "close": 48.7, "volume": 96761.0}, {"date": "2017-12-12", "close": 48.5, "volume": 112720.0}, {"date": "2017-12-13", "close": 48.6, "volume": 123764.0}, {"date": "2017-12-14", "close": 47.2, "volume": 165157.0}, {"date": "2017-12-15", "close": 48.8, "volume": 390885.0}, {"date": "2017-12-18", "close": 50.4, "volume": 133222.0}, {"date": "2017-12-19", "close": 50.3, "volume": 136554.0}, {"date": "2017-12-20", "close": 51.0, "volume": 92063.0}, {"date": "2017-12-21", "close": 51.3, "volume": 97083.0}, {"date": "2017-12-22", "close": 50.35, "volume": 52451.0}, {"date": "2017-12-26", "close": 51.45, "volume": 177803.0}, {"date": "2017-12-27", "close": 50.55, "volume": 59554.0}, {"date": "2017-12-28", "close": 50.8, "volume": 63977.0}, {"date": "2017-12-29", "close": 50.9, "volume": 175970.0}, {"date": "2018-01-02", "close": 50.8, "volume": 106635.0}, {"date": "2018-01-03", "close": 50.25, "volume": 113641.0}, {"date": "2018-01-04", "close": 51.0, "volume": 102582.0}, {"date": "2018-01-05", "close": 50.55, "volume": 87467.0}, {"date": "2018-01-08", "close": 50.1, "volume": 88901.0}, {"date": "2018-01-09", "close": 49.45, "volume": 86810.0}, {"date": "2018-01-10", "close": 48.0, "volume": 95675.0}, {"date": "2018-01-11", "close": 49.15, "volume": 133547.0}, {"date": "2018-01-12", "close": 48.8, "volume": 70629.0}, {"date": "2018-01-16", "close": 47.85, "volume": 85804.0}, {"date": "2018-01-17", "close": 47.75, "volume": 86489.0}, {"date": "2018-01-18", "close": 47.15, "volume": 62388.0}, {"date": "2018-01-19", "close": 47.9, "volume": 67641.0}, {"date": "2018-01-22", "close": 48.0, "volume": 66550.0}, {"date": "2018-01-23", "close": 46.65, "volume": 101282.0}, {"date": "2018-01-24", "close": 46.65, "volume": 78877.0}, {"date": "2018-01-25", "close": 47.8, "volume": 157754.0}, {"date": "2018-01-26", "close": 46.85, "volume": 168880.0}, {"date": "2018-01-29", "close": 46.75, "volume": 119701.0}, {"date": "2018-01-30", "close": 45.9, "volume": 89135.0}, {"date": "2018-01-31", "close": 45.8, "volume": 127199.0}, {"date": "2018-02-01", "close": 44.95, "volume": 97275.0}, {"date": "2018-02-02", "close": 43.1, "volume": 100489.0}, {"date": "2018-02-05", "close": 41.85, "volume": 172090.0}, {"date": "2018-02-06", "close": 41.3, "volume": 263621.0}, {"date": "2018-02-07", "close": 40.5, "volume": 207376.0}, {"date": "2018-02-08", "close": 40.05, "volume": 130747.0}, {"date": "2018-02-09", "close": 39.65, "volume": 173562.0}, {"date": "2018-02-12", "close": 40.05, "volume": 167363.0}, {"date": "2018-02-13", "close": 40.05, "volume": 125979.0}, {"date": "2018-02-14", "close": 40.7, "volume": 88273.0}, {"date": "2018-02-15", "close": 40.85, "volume": 67599.0}, {"date": "2018-02-16", "close": 40.75, "volume": 105401.0}, {"date": "2018-02-20", "close": 40.65, "volume": 72349.0}, {"date": "2018-02-21", "close": 41.1, "volume": 86015.0}, {"date": "2018-02-22", "close": 40.8, "volume": 69293.0}, {"date": "2018-02-23", "close": 41.3, "volume": 89524.0}, {"date": "2018-02-26", "close": 41.5, "volume": 106253.0}, {"date": "2018-02-27", "close": 41.05, "volume": 155589.0}, {"date": "2018-02-28", "close": 40.4, "volume": 188602.0}, {"date": "2018-03-01", "close": 40.8, "volume": 99062.0}, {"date": "2018-03-02", "close": 41.6, "volume": 93577.0}, {"date": "2018-03-05", "close": 41.25, "volume": 63697.0}, {"date": "2018-03-06", "close": 42.25, "volume": 77504.0}, {"date": "2018-03-07", "close": 42.35, "volume": 83418.0}, {"date": "2018-03-08", "close": 42.3, "volume": 102776.0}, {"date": "2018-03-09", "close": 43.6, "volume": 90418.0}, {"date": "2018-03-12", "close": 44.25, "volume": 69360.0}, {"date": "2018-03-13", "close": 44.2, "volume": 81154.0}, {"date": "2018-03-14", "close": 43.35, "volume": 102094.0}, {"date": "2018-03-15", "close": 43.1, "volume": 99947.0}, {"date": "2018-03-16", "close": 43.85, "volume": 196143.0}, {"date": "2018-03-19", "close": 43.35, "volume": 101318.0}, {"date": "2018-03-20", "close": 43.05, "volume": 67392.0}, {"date": "2018-03-21", "close": 43.4, "volume": 49821.0}, {"date": "2018-03-22", "close": 41.8, "volume": 72885.0}, {"date": "2018-03-23", "close": 40.9, "volume": 115781.0}, {"date": "2018-03-26", "close": 41.3, "volume": 118587.0}, {"date": "2018-03-27", "close": 40.85, "volume": 127183.0}, {"date": "2018-03-28", "close": 40.6, "volume": 120414.0}, {"date": "2018-03-29", "close": 41.1, "volume": 220099.0}, {"date": "2018-04-02", "close": 40.65, "volume": 106676.0}, {"date": "2018-04-03", "close": 40.15, "volume": 165464.0}, {"date": "2018-04-04", "close": 39.8, "volume": 191555.0}, {"date": "2018-04-05", "close": 41.5, "volume": 120843.0}, {"date": "2018-04-06", "close": 40.65, "volume": 81018.0}, {"date": "2018-04-09", "close": 40.75, "volume": 75487.0}, {"date": "2018-04-10", "close": 43.6, "volume": 164907.0}, {"date": "2018-04-11", "close": 43.6, "volume": 103061.0}, {"date": "2018-04-12", "close": 44.5, "volume": 73664.0}, {"date": "2018-04-13", "close": 44.4, "volume": 94031.0}, {"date": "2018-04-16", "close": 45.55, "volume": 119112.0}, {"date": "2018-04-17", "close": 45.6, "volume": 88764.0}, {"date": "2018-04-18", "close": 46.0, "volume": 69112.0}, {"date": "2018-04-19", "close": 45.8, "volume": 48652.0}, {"date": "2018-04-20", "close": 45.55, "volume": 53096.0}, {"date": "2018-04-23", "close": 45.35, "volume": 82955.0}, {"date": "2018-04-24", "close": 45.2, "volume": 70094.0}, {"date": "2018-04-25", "close": 45.55, "volume": 57074.0}, {"date": "2018-04-26", "close": 45.75, "volume": 124161.0}, {"date": "2018-04-27", "close": 45.25, "volume": 49926.0}, {"date": "2018-04-30", "close": 43.8, "volume": 170267.0}, {"date": "2018-05-01", "close": 43.55, "volume": 89134.0}, {"date": "2018-05-02", "close": 44.05, "volume": 130333.0}, {"date": "2018-05-03", "close": 42.5, "volume": 138099.0}, {"date": "2018-05-04", "close": 40.5, "volume": 226987.0}, {"date": "2018-05-07", "close": 39.55, "volume": 258622.0}, {"date": "2018-05-08", "close": 39.1, "volume": 140844.0}, {"date": "2018-05-09", "close": 39.35, "volume": 109230.0}, {"date": "2018-05-10", "close": 39.25, "volume": 91202.0}, {"date": "2018-05-11", "close": 39.0, "volume": 69422.0}, {"date": "2018-05-14", "close": 38.35, "volume": 94180.0}, {"date": "2018-05-15", "close": 38.55, "volume": 122133.0}, {"date": "2018-05-16", "close": 39.1, "volume": 91733.0}, {"date": "2018-05-17", "close": 39.85, "volume": 144655.0}, {"date": "2018-05-18", "close": 40.35, "volume": 121384.0}, {"date": "2018-05-21", "close": 40.95, "volume": 85666.0}, {"date": "2018-05-22", "close": 40.4, "volume": 91499.0}, {"date": "2018-05-23", "close": 40.4, "volume": 75557.0}, {"date": "2018-05-24", "close": 40.0, "volume": 56531.0}, {"date": "2018-05-25", "close": 40.05, "volume": 79677.0}, {"date": "2018-05-29", "close": 40.4, "volume": 152066.0}, {"date": "2018-05-30", "close": 40.2, "volume": 99349.0}, {"date": "2018-05-31", "close": 40.3, "volume": 86022.0}, {"date": "2018-06-01", "close": 40.85, "volume": 132848.0}, {"date": "2018-06-04", "close": 41.1, "volume": 101499.0}, {"date": "2018-06-05", "close": 42.1, "volume": 125478.0}, {"date": "2018-06-06", "close": 42.55, "volume": 111053.0}, {"date": "2018-06-07", "close": 42.7, "volume": 134991.0}, {"date": "2018-06-08", "close": 43.0, "volume": 121672.0}, {"date": "2018-06-11", "close": 43.25, "volume": 69461.0}, {"date": "2018-06-12", "close": 42.6, "volume": 64644.0}, {"date": "2018-06-13", "close": 41.8, "volume": 79617.0}, {"date": "2018-06-14", "close": 41.4, "volume": 52461.0}, {"date": "2018-06-15", "close": 41.2, "volume": 183506.0}, {"date": "2018-06-18", "close": 40.65, "volume": 77681.0}, {"date": "2018-06-19", "close": 40.25, "volume": 81947.0}, {"date": "2018-06-20", "close": 40.1, "volume": 116594.0}, {"date": "2018-06-21", "close": 39.0, "volume": 74130.0}, {"date": "2018-06-22", "close": 38.8, "volume": 244621.0}, {"date": "2018-06-25", "close": 38.55, "volume": 95407.0}, {"date": "2018-06-26", "close": 38.9, "volume": 97720.0}, {"date": "2018-06-27", "close": 39.2, "volume": 117952.0}, {"date": "2018-06-28", "close": 38.45, "volume": 65648.0}, {"date": "2018-06-29", "close": 38.35, "volume": 71239.0}, {"date": "2018-07-02", "close": 38.5, "volume": 88442.0}, {"date": "2018-07-03", "close": 39.55, "volume": 51344.0}, {"date": "2018-07-05", "close": 39.4, "volume": 59952.0}, {"date": "2018-07-06", "close": 39.7, "volume": 60552.0}, {"date": "2018-07-09", "close": 39.6, "volume": 70950.0}, {"date": "2018-07-10", "close": 38.85, "volume": 79220.0}, {"date": "2018-07-11", "close": 38.5, "volume": 91251.0}, {"date": "2018-07-12", "close": 38.0, "volume": 59341.0}, {"date": "2018-07-13", "close": 37.4, "volume": 95985.0}, {"date": "2018-07-16", "close": 37.45, "volume": 82979.0}, {"date": "2018-07-17", "close": 37.9, "volume": 46514.0}, {"date": "2018-07-18", "close": 38.85, "volume": 109950.0}, {"date": "2018-07-19", "close": 39.2, "volume": 57934.0}, {"date": "2018-07-20", "close": 39.05, "volume": 58119.0}, {"date": "2018-07-23", "close": 38.0, "volume": 95208.0}, {"date": "2018-07-24", "close": 37.75, "volume": 76697.0}, {"date": "2018-07-25", "close": 37.25, "volume": 114430.0}, {"date": "2018-07-26", "close": 38.0, "volume": 112325.0}, {"date": "2018-07-27", "close": 36.75, "volume": 87653.0}, {"date": "2018-07-30", "close": 36.5, "volume": 93155.0}, {"date": "2018-07-31", "close": 37.55, "volume": 85427.0}, {"date": "2018-08-01", "close": 38.35, "volume": 143784.0}, {"date": "2018-08-02", "close": 37.75, "volume": 87009.0}, {"date": "2018-08-03", "close": 37.6, "volume": 37827.0}, {"date": "2018-08-06", "close": 37.45, "volume": 49547.0}, {"date": "2018-08-07", "close": 37.3, "volume": 55879.0}, {"date": "2018-08-08", "close": 37.95, "volume": 88151.0}, {"date": "2018-08-09", "close": 35.0, "volume": 244760.0}, {"date": "2018-08-10", "close": 35.25, "volume": 143623.0}, {"date": "2018-08-13", "close": 35.45, "volume": 203152.0}, {"date": "2018-08-14", "close": 35.1, "volume": 236224.0}, {"date": "2018-08-15", "close": 34.95, "volume": 204953.0}, {"date": "2018-08-16", "close": 35.45, "volume": 206410.0}, {"date": "2018-08-17", "close": 34.65, "volume": 393609.0}, {"date": "2018-08-20", "close": 34.25, "volume": 181829.0}, {"date": "2018-08-21", "close": 34.25, "volume": 378303.0}, {"date": "2018-08-22", "close": 34.5, "volume": 284461.0}, {"date": "2018-08-23", "close": 34.05, "volume": 279932.0}, {"date": "2018-08-24", "close": 35.0, "volume": 294007.0}, {"date": "2018-08-27", "close": 36.35, "volume": 377421.0}, {"date": "2018-08-28", "close": 35.75, "volume": 144399.0}, {"date": "2018-08-29", "close": 36.1, "volume": 141763.0}, {"date": "2018-08-30", "close": 35.65, "volume": 124969.0}, {"date": "2018-08-31", "close": 35.45, "volume": 143060.0}, {"date": "2018-09-04", "close": 35.35, "volume": 146439.0}, {"date": "2018-09-05", "close": 35.05, "volume": 236161.0}, {"date": "2018-09-06", "close": 34.45, "volume": 183020.0}, {"date": "2018-09-07", "close": 34.45, "volume": 329044.0}, {"date": "2018-09-10", "close": 34.45, "volume": 447847.0}, {"date": "2018-09-11", "close": 33.75, "volume": 215433.0}, {"date": "2018-09-12", "close": 33.5, "volume": 148899.0}, {"date": "2018-09-13", "close": 32.75, "volume": 190408.0}, {"date": "2018-09-14", "close": 32.3, "volume": 141001.0}, {"date": "2018-09-17", "close": 32.7, "volume": 180858.0}, {"date": "2018-09-18", "close": 32.9, "volume": 177291.0}, {"date": "2018-09-19", "close": 32.85, "volume": 157808.0}, {"date": "2018-09-20", "close": 33.05, "volume": 185685.0}, {"date": "2018-09-21", "close": 33.05, "volume": 271814.0}, {"date": "2018-09-24", "close": 32.45, "volume": 127357.0}, {"date": "2018-09-25", "close": 32.55, "volume": 101246.0}, {"date": "2018-09-26", "close": 31.5, "volume": 199289.0}, {"date": "2018-09-27", "close": 31.0, "volume": 133373.0}, {"date": "2018-09-28", "close": 31.15, "volume": 197348.0}, {"date": "2018-10-01", "close": 31.12, "volume": 126661.0}, {"date": "2018-10-02", "close": 30.78, "volume": 84265.0}, {"date": "2018-10-03", "close": 31.6, "volume": 164288.0}, {"date": "2018-10-04", "close": 32.0, "volume": 250696.0}, {"date": "2018-10-05", "close": 32.05, "volume": 207158.0}, {"date": "2018-10-08", "close": 32.14, "volume": 154712.0}, {"date": "2018-10-09", "close": 32.03, "volume": 257478.0}, {"date": "2018-10-10", "close": 32.01, "volume": 325890.0}, {"date": "2018-10-11", "close": 30.43, "volume": 283014.0}, {"date": "2018-10-12", "close": 30.0, "volume": 189107.0}, {"date": "2018-10-15", "close": 30.29, "volume": 98997.0}, {"date": "2018-10-16", "close": 31.66, "volume": 114125.0}, {"date": "2018-10-17", "close": 31.17, "volume": 121070.0}, {"date": "2018-10-18", "close": 30.8, "volume": 88062.0}, {"date": "2018-10-19", "close": 29.84, "volume": 137356.0}, {"date": "2018-10-22", "close": 28.65, "volume": 108680.0}, {"date": "2018-10-23", "close": 27.76, "volume": 151547.0}, {"date": "2018-10-24", "close": 25.68, "volume": 214086.0}, {"date": "2018-10-25", "close": 26.45, "volume": 117066.0}, {"date": "2018-10-26", "close": 26.27, "volume": 151060.0}, {"date": "2018-10-29", "close": 26.16, "volume": 174018.0}, {"date": "2018-10-30", "close": 26.03, "volume": 120615.0}, {"date": "2018-10-31", "close": 26.75, "volume": 132884.0}, {"date": "2018-11-01", "close": 28.03, "volume": 175687.0}, {"date": "2018-11-02", "close": 28.31, "volume": 172387.0}, {"date": "2018-11-05", "close": 29.03, "volume": 253117.0}, {"date": "2018-11-06", "close": 27.99, "volume": 146392.0}, {"date": "2018-11-07", "close": 28.29, "volume": 171285.0}, {"date": "2018-11-08", "close": 21.66, "volume": 955136.0}, {"date": "2018-11-09", "close": 19.8, "volume": 790847.0}, {"date": "2018-11-12", "close": 20.16, "volume": 519138.0}, {"date": "2018-11-13", "close": 21.53, "volume": 416975.0}, {"date": "2018-11-14", "close": 22.4, "volume": 419420.0}, {"date": "2018-11-15", "close": 21.48, "volume": 418325.0}, {"date": "2018-11-16", "close": 20.21, "volume": 297077.0}, {"date": "2018-11-19", "close": 21.0, "volume": 325938.0}, {"date": "2018-11-20", "close": 21.0, "volume": 318924.0}, {"date": "2018-11-21", "close": 20.98, "volume": 193164.0}, {"date": "2018-11-23", "close": 20.88, "volume": 75024.0}, {"date": "2018-11-26", "close": 20.05, "volume": 257131.0}, {"date": "2018-11-27", "close": 19.23, "volume": 211991.0}, {"date": "2018-11-28", "close": 20.2, "volume": 419733.0}, {"date": "2018-11-29", "close": 18.63, "volume": 308599.0}, {"date": "2018-11-30", "close": 18.64, "volume": 309100.0}, {"date": "2018-12-03", "close": 18.85, "volume": 597923.0}, {"date": "2018-12-04", "close": 18.75, "volume": 552125.0}, {"date": "2018-12-06", "close": 17.81, "volume": 417370.0}, {"date": "2018-12-07", "close": 17.87, "volume": 345007.0}, {"date": "2018-12-10", "close": 17.8, "volume": 262556.0}, {"date": "2018-12-11", "close": 17.52, "volume": 252775.0}, {"date": "2018-12-12", "close": 18.0, "volume": 221028.0}, {"date": "2018-12-13", "close": 17.21, "volume": 227787.0}, {"date": "2018-12-14", "close": 16.39, "volume": 373964.0}, {"date": "2018-12-17", "close": 17.15, "volume": 505791.0}, {"date": "2018-12-18", "close": 16.74, "volume": 497943.0}, {"date": "2018-12-19", "close": 17.74, "volume": 435804.0}, {"date": "2018-12-20", "close": 17.2, "volume": 390236.0}, {"date": "2018-12-21", "close": 16.8, "volume": 1055409.0}, {"date": "2018-12-24", "close": 16.08, "volume": 324385.0}, {"date": "2018-12-26", "close": 16.83, "volume": 371730.0}, {"date": "2018-12-27", "close": 17.05, "volume": 278262.0}, {"date": "2018-12-28", "close": 17.47, "volume": 277789.0}, {"date": "2018-12-31", "close": 17.04, "volume": 236221.0}, {"date": "2019-01-02", "close": 18.33, "volume": 295834.0}, {"date": "2019-01-03", "close": 17.89, "volume": 238597.0}, {"date": "2019-01-04", "close": 19.64, "volume": 417014.0}, {"date": "2019-01-07", "close": 20.15, "volume": 520983.0}, {"date": "2019-01-08", "close": 19.68, "volume": 204624.0}, {"date": "2019-01-09", "close": 20.05, "volume": 151179.0}, {"date": "2019-01-10", "close": 20.73, "volume": 171168.0}, {"date": "2019-01-11", "close": 20.89, "volume": 160466.0}, {"date": "2019-01-14", "close": 20.68, "volume": 148704.0}, {"date": "2019-01-15", "close": 20.42, "volume": 101241.0}, {"date": "2019-01-16", "close": 20.55, "volume": 150902.0}, {"date": "2019-01-17", "close": 21.13, "volume": 180167.0}, {"date": "2019-01-18", "close": 21.55, "volume": 228882.0}, {"date": "2019-01-22", "close": 21.29, "volume": 182757.0}, {"date": "2019-01-23", "close": 21.12, "volume": 157375.0}, {"date": "2019-01-24", "close": 21.3, "volume": 71812.0}, {"date": "2019-01-25", "close": 21.96, "volume": 284363.0}, {"date": "2019-01-28", "close": 21.77, "volume": 95058.0}, {"date": "2019-01-29", "close": 23.14, "volume": 400503.0}, {"date": "2019-01-30", "close": 23.12, "volume": 209957.0}, {"date": "2019-01-31", "close": 22.79, "volume": 161157.0}, {"date": "2019-02-01", "close": 22.75, "volume": 347996.0}, {"date": "2019-02-04", "close": 23.22, "volume": 154143.0}, {"date": "2019-02-05", "close": 22.96, "volume": 142892.0}, {"date": "2019-02-06", "close": 22.58, "volume": 102483.0}, {"date": "2019-02-07", "close": 21.71, "volume": 166824.0}, {"date": "2019-02-08", "close": 21.54, "volume": 94221.0}, {"date": "2019-02-11", "close": 22.15, "volume": 139817.0}, {"date": "2019-02-12", "close": 23.26, "volume": 128940.0}, {"date": "2019-02-13", "close": 23.85, "volume": 132874.0}, {"date": "2019-02-14", "close": 23.59, "volume": 118565.0}, {"date": "2019-02-15", "close": 24.35, "volume": 160155.0}, {"date": "2019-02-19", "close": 24.56, "volume": 157043.0}, {"date": "2019-02-20", "close": 25.35, "volume": 238582.0}, {"date": "2019-02-21", "close": 24.83, "volume": 142205.0}, {"date": "2019-02-22", "close": 25.1, "volume": 118542.0}, {"date": "2019-02-25", "close": 25.22, "volume": 167898.0}, {"date": "2019-02-26", "close": 25.27, "volume": 128185.0}, {"date": "2019-02-27", "close": 25.11, "volume": 146145.0}, {"date": "2019-02-28", "close": 24.59, "volume": 202353.0}, {"date": "2019-03-01", "close": 26.16, "volume": 347816.0}, {"date": "2019-03-04", "close": 26.55, "volume": 280778.0}, {"date": "2019-03-05", "close": 26.84, "volume": 242079.0}, {"date": "2019-03-06", "close": 26.63, "volume": 393613.0}, {"date": "2019-03-07", "close": 26.43, "volume": 149059.0}, {"date": "2019-03-08", "close": 25.73, "volume": 137869.0}, {"date": "2019-03-11", "close": 26.29, "volume": 205156.0}, {"date": "2019-03-12", "close": 25.77, "volume": 161158.0}, {"date": "2019-03-13", "close": 25.61, "volume": 220346.0}, {"date": "2019-03-14", "close": 25.43, "volume": 247204.0}, {"date": "2019-03-15", "close": 26.06, "volume": 432097.0}, {"date": "2019-03-18", "close": 26.59, "volume": 193456.0}, {"date": "2019-03-19", "close": 26.34, "volume": 183758.0}, {"date": "2019-03-20", "close": 25.54, "volume": 177942.0}, {"date": "2019-03-21", "close": 26.02, "volume": 117804.0}, {"date": "2019-03-22", "close": 24.71, "volume": 233878.0}, {"date": "2019-03-25", "close": 24.73, "volume": 208395.0}, {"date": "2019-03-26", "close": 25.26, "volume": 113535.0}, {"date": "2019-03-27", "close": 25.6, "volume": 109610.0}, {"date": "2019-03-28", "close": 25.91, "volume": 94060.0}, {"date": "2019-03-29", "close": 25.98, "volume": 170636.0}, {"date": "2019-04-01", "close": 26.93, "volume": 219431.0}, {"date": "2019-04-02", "close": 26.42, "volume": 124188.0}, {"date": "2019-04-03", "close": 26.45, "volume": 86216.0}, {"date": "2019-04-04", "close": 26.84, "volume": 145354.0}, {"date": "2019-04-05", "close": 27.46, "volume": 122835.0}, {"date": "2019-04-08", "close": 27.56, "volume": 83057.0}, {"date": "2019-04-09", "close": 26.75, "volume": 71818.0}, {"date": "2019-04-10", "close": 27.35, "volume": 89396.0}, {"date": "2019-04-11", "close": 27.86, "volume": 86404.0}, {"date": "2019-04-12", "close": 28.0, "volume": 121489.0}, {"date": "2019-04-15", "close": 27.64, "volume": 80413.0}, {"date": "2019-04-16", "close": 27.88, "volume": 98950.0}, {"date": "2019-04-17", "close": 27.9, "volume": 113492.0}, {"date": "2019-04-18", "close": 27.51, "volume": 81533.0}, {"date": "2019-04-22", "close": 26.96, "volume": 64215.0}, {"date": "2019-04-23", "close": 27.35, "volume": 107729.0}, {"date": "2019-04-24", "close": 27.38, "volume": 65853.0}, {"date": "2019-04-25", "close": 26.41, "volume": 59725.0}, {"date": "2019-04-26", "close": 26.82, "volume": 64914.0}, {"date": "2019-04-29", "close": 27.18, "volume": 55086.0}, {"date": "2019-04-30", "close": 26.74, "volume": 88054.0}, {"date": "2019-05-01", "close": 26.96, "volume": 201020.0}, {"date": "2019-05-02", "close": 26.68, "volume": 113795.0}, {"date": "2019-05-03", "close": 29.31, "volume": 209964.0}, {"date": "2019-05-06", "close": 28.99, "volume": 170064.0}, {"date": "2019-05-07", "close": 28.43, "volume": 270726.0}, {"date": "2019-05-08", "close": 29.7, "volume": 244477.0}, {"date": "2019-05-09", "close": 29.74, "volume": 102863.0}, {"date": "2019-05-10", "close": 29.72, "volume": 73250.0}, {"date": "2019-05-13", "close": 29.66, "volume": 164770.0}, {"date": "2019-05-14", "close": 29.73, "volume": 200488.0}, {"date": "2019-05-15", "close": 29.73, "volume": 119007.0}, {"date": "2019-05-16", "close": 29.65, "volume": 105400.0}, {"date": "2019-05-17", "close": 28.97, "volume": 113938.0}, {"date": "2019-05-20", "close": 28.12, "volume": 69229.0}, {"date": "2019-05-21", "close": 28.44, "volume": 86138.0}, {"date": "2019-05-22", "close": 27.71, "volume": 78520.0}, {"date": "2019-05-23", "close": 26.46, "volume": 119618.0}, {"date": "2019-05-24", "close": 26.59, "volume": 76459.0}, {"date": "2019-05-28", "close": 26.97, "volume": 110906.0}, {"date": "2019-05-29", "close": 26.93, "volume": 104294.0}, {"date": "2019-05-30", "close": 27.43, "volume": 102211.0}, {"date": "2019-05-31", "close": 26.66, "volume": 86801.0}, {"date": "2019-06-03", "close": 27.35, "volume": 112286.0}, {"date": "2019-06-04", "close": 28.86, "volume": 92015.0}, {"date": "2019-06-05", "close": 28.22, "volume": 70755.0}, {"date": "2019-06-06", "close": 27.83, "volume": 63125.0}, {"date": "2019-06-07", "close": 28.5, "volume": 65199.0}, {"date": "2019-06-10", "close": 28.03, "volume": 91960.0}, {"date": "2019-06-11", "close": 29.34, "volume": 223462.0}, {"date": "2019-06-12", "close": 28.37, "volume": 92202.0}, {"date": "2019-06-13", "close": 28.58, "volume": 83158.0}, {"date": "2019-06-14", "close": 27.15, "volume": 102623.0}, {"date": "2019-06-17", "close": 27.28, "volume": 77932.0}, {"date": "2019-06-18", "close": 28.45, "volume": 90222.0}, {"date": "2019-06-19", "close": 28.81, "volume": 104491.0}, {"date": "2019-06-20", "close": 28.3, "volume": 80503.0}, {"date": "2019-06-21", "close": 27.84, "volume": 134944.0}, {"date": "2019-06-24", "close": 26.93, "volume": 107572.0}, {"date": "2019-06-25", "close": 26.42, "volume": 101030.0}, {"date": "2019-06-26", "close": 26.96, "volume": 129808.0}, {"date": "2019-06-27", "close": 28.09, "volume": 86412.0}, {"date": "2019-06-28", "close": 29.36, "volume": 272197.0}, {"date": "2019-07-01", "close": 30.03, "volume": 231805.0}, {"date": "2019-07-02", "close": 29.17, "volume": 73479.0}, {"date": "2019-07-03", "close": 29.38, "volume": 33519.0}, {"date": "2019-07-05", "close": 29.25, "volume": 55959.0}, {"date": "2019-07-08", "close": 28.9, "volume": 62455.0}, {"date": "2019-07-09", "close": 28.5, "volume": 55417.0}, {"date": "2019-07-10", "close": 28.19, "volume": 82865.0}, {"date": "2019-07-11", "close": 26.97, "volume": 128625.0}, {"date": "2019-07-12", "close": 27.8, "volume": 69575.0}, {"date": "2019-07-15", "close": 26.85, "volume": 89602.0}, {"date": "2019-07-16", "close": 27.3, "volume": 62669.0}, {"date": "2019-07-17", "close": 26.46, "volume": 73702.0}, {"date": "2019-07-18", "close": 26.35, "volume": 53252.0}, {"date": "2019-07-19", "close": 26.39, "volume": 73875.0}, {"date": "2019-07-22", "close": 26.24, "volume": 34230.0}, {"date": "2019-07-23", "close": 26.71, "volume": 61922.0}, {"date": "2019-07-24", "close": 27.41, "volume": 54872.0}, {"date": "2019-07-25", "close": 26.73, "volume": 74313.0}, {"date": "2019-07-26", "close": 26.99, "volume": 80804.0}, {"date": "2019-07-29", "close": 26.93, "volume": 81021.0}, {"date": "2019-07-30", "close": 27.85, "volume": 105971.0}, {"date": "2019-07-31", "close": 27.3, "volume": 160444.0}, {"date": "2019-08-01", "close": 26.5, "volume": 111897.0}, {"date": "2019-08-02", "close": 25.75, "volume": 65317.0}, {"date": "2019-08-05", "close": 24.86, "volume": 71595.0}, {"date": "2019-08-06", "close": 24.9, "volume": 88650.0}, {"date": "2019-08-07", "close": 23.87, "volume": 134409.0}, {"date": "2019-08-08", "close": 27.97, "volume": 150372.0}, {"date": "2019-08-09", "close": 27.86, "volume": 117608.0}, {"date": "2019-08-12", "close": 28.08, "volume": 53602.0}, {"date": "2019-08-13", "close": 28.92, "volume": 68377.0}, {"date": "2019-08-14", "close": 27.68, "volume": 92993.0}, {"date": "2019-08-15", "close": 27.36, "volume": 55972.0}, {"date": "2019-08-16", "close": 28.03, "volume": 57199.0}, {"date": "2019-08-19", "close": 27.95, "volume": 68667.0}, {"date": "2019-08-20", "close": 27.56, "volume": 79264.0}, {"date": "2019-08-21", "close": 27.48, "volume": 60846.0}, {"date": "2019-08-22", "close": 27.17, "volume": 45317.0}, {"date": "2019-08-23", "close": 25.82, "volume": 83074.0}, {"date": "2019-08-26", "close": 26.28, "volume": 38496.0}, {"date": "2019-08-27", "close": 25.62, "volume": 41510.0}, {"date": "2019-08-28", "close": 25.99, "volume": 54258.0}, {"date": "2019-08-29", "close": 26.68, "volume": 40874.0}, {"date": "2019-08-30", "close": 26.51, "volume": 48429.0}, {"date": "2019-09-03", "close": 25.36, "volume": 84093.0}, {"date": "2019-09-04", "close": 26.22, "volume": 61982.0}, {"date": "2019-09-05", "close": 26.93, "volume": 84327.0}, {"date": "2019-09-06", "close": 26.65, "volume": 31952.0}, {"date": "2019-09-09", "close": 27.79, "volume": 82699.0}, {"date": "2019-09-10", "close": 29.22, "volume": 108141.0}, {"date": "2019-09-11", "close": 30.16, "volume": 134133.0}, {"date": "2019-09-12", "close": 29.94, "volume": 140888.0}, {"date": "2019-09-13", "close": 29.84, "volume": 159679.0}, {"date": "2019-09-16", "close": 29.97, "volume": 220761.0}, {"date": "2019-09-17", "close": 29.87, "volume": 102270.0}, {"date": "2019-09-18", "close": 30.12, "volume": 117346.0}, {"date": "2019-09-19", "close": 30.06, "volume": 103756.0}, {"date": "2019-09-20", "close": 29.64, "volume": 227025.0}, {"date": "2019-09-23", "close": 29.65, "volume": 105220.0}, {"date": "2019-09-24", "close": 29.11, "volume": 128000.0}, {"date": "2019-09-25", "close": 29.5, "volume": 110135.0}, {"date": "2019-09-26", "close": 29.35, "volume": 61669.0}, {"date": "2019-09-27", "close": 29.03, "volume": 80168.0}, {"date": "2019-09-30", "close": 29.21, "volume": 136055.0}, {"date": "2019-10-01", "close": 28.06, "volume": 88916.0}, {"date": "2019-10-02", "close": 28.14, "volume": 93171.0}, {"date": "2019-10-03", "close": 27.98, "volume": 113338.0}, {"date": "2019-10-04", "close": 28.6, "volume": 151051.0}, {"date": "2019-10-07", "close": 28.72, "volume": 117819.0}, {"date": "2019-10-08", "close": 27.31, "volume": 67246.0}, {"date": "2019-10-09", "close": 26.81, "volume": 83836.0}, {"date": "2019-10-10", "close": 26.74, "volume": 94568.0}, {"date": "2019-10-11", "close": 27.8, "volume": 107268.0}, {"date": "2019-10-14", "close": 27.91, "volume": 69509.0}, {"date": "2019-10-15", "close": 28.56, "volume": 359647.0}, {"date": "2019-10-16", "close": 29.34, "volume": 209411.0}, {"date": "2019-10-17", "close": 29.99, "volume": 201606.0}, {"date": "2019-10-18", "close": 29.76, "volume": 113851.0}, {"date": "2019-10-21", "close": 30.57, "volume": 119941.0}, {"date": "2019-10-22", "close": 30.31, "volume": 152791.0}, {"date": "2019-10-23", "close": 30.36, "volume": 114069.0}, {"date": "2019-10-24", "close": 30.01, "volume": 126811.0}, {"date": "2019-10-25", "close": 31.14, "volume": 190556.0}, {"date": "2019-10-28", "close": 31.71, "volume": 276411.0}, {"date": "2019-10-29", "close": 32.29, "volume": 157048.0}, {"date": "2019-10-30", "close": 32.18, "volume": 127594.0}, {"date": "2019-10-31", "close": 32.1, "volume": 149517.0}, {"date": "2019-11-01", "close": 33.4, "volume": 123425.0}, {"date": "2019-11-04", "close": 34.53, "volume": 177667.0}, {"date": "2019-11-05", "close": 35.01, "volume": 256379.0}, {"date": "2019-11-06", "close": 34.68, "volume": 183768.0}, {"date": "2019-11-07", "close": 40.71, "volume": 391821.0}, {"date": "2019-11-08", "close": 43.81, "volume": 350876.0}, {"date": "2019-11-11", "close": 42.43, "volume": 303177.0}, {"date": "2019-11-12", "close": 42.38, "volume": 221811.0}, {"date": "2019-11-13", "close": 42.2, "volume": 436410.0}, {"date": "2019-11-14", "close": 41.66, "volume": 185125.0}, {"date": "2019-11-15", "close": 41.67, "volume": 128124.0}, {"date": "2019-11-18", "close": 40.51, "volume": 205937.0}, {"date": "2019-11-19", "close": 40.32, "volume": 115821.0}, {"date": "2019-11-20", "close": 38.53, "volume": 212706.0}, {"date": "2019-11-21", "close": 38.2, "volume": 185905.0}, {"date": "2019-11-22", "close": 38.01, "volume": 121083.0}, {"date": "2019-11-25", "close": 38.46, "volume": 142318.0}, {"date": "2019-11-26", "close": 37.67, "volume": 104109.0}, {"date": "2019-11-27", "close": 37.51, "volume": 139379.0}, {"date": "2019-11-29", "close": 37.05, "volume": 82407.0}, {"date": "2019-12-02", "close": 36.3, "volume": 197730.0}, {"date": "2019-12-03", "close": 36.12, "volume": 161853.0}, {"date": "2019-12-04", "close": 36.48, "volume": 179704.0}, {"date": "2019-12-05", "close": 37.27, "volume": 151121.0}, {"date": "2019-12-06", "close": 37.28, "volume": 206188.0}, {"date": "2019-12-09", "close": 36.86, "volume": 119771.0}, {"date": "2019-12-10", "close": 37.16, "volume": 149190.0}, {"date": "2019-12-11", "close": 37.74, "volume": 194376.0}, {"date": "2019-12-12", "close": 38.61, "volume": 139958.0}, {"date": "2019-12-13", "close": 37.6, "volume": 157092.0}, {"date": "2019-12-16", "close": 36.85, "volume": 276365.0}, {"date": "2019-12-17", "close": 37.59, "volume": 148952.0}, {"date": "2019-12-18", "close": 37.82, "volume": 129163.0}, {"date": "2019-12-19", "close": 37.87, "volume": 147551.0}, {"date": "2019-12-20", "close": 38.72, "volume": 878289.0}, {"date": "2019-12-23", "close": 39.14, "volume": 149181.0}, {"date": "2019-12-24", "close": 39.12, "volume": 70702.0}, {"date": "2019-12-26", "close": 38.93, "volume": 82307.0}, {"date": "2019-12-27", "close": 38.26, "volume": 104990.0}, {"date": "2019-12-30", "close": 38.33, "volume": 158715.0}, {"date": "2019-12-31", "close": 38.22, "volume": 151000.0}, {"date": "2020-01-02", "close": 37.89, "volume": 93772.0}, {"date": "2020-01-03", "close": 37.65, "volume": 138689.0}, {"date": "2020-01-06", "close": 35.66, "volume": 174357.0}, {"date": "2020-01-07", "close": 35.65, "volume": 137823.0}, {"date": "2020-01-08", "close": 34.27, "volume": 179600.0}, {"date": "2020-01-09", "close": 34.01, "volume": 114036.0}, {"date": "2020-01-10", "close": 33.33, "volume": 134666.0}, {"date": "2020-01-13", "close": 33.92, "volume": 102047.0}, {"date": "2020-01-14", "close": 34.31, "volume": 156496.0}, {"date": "2020-01-15", "close": 34.75, "volume": 159203.0}, {"date": "2020-01-16", "close": 34.99, "volume": 199336.0}, {"date": "2020-01-17", "close": 34.74, "volume": 93431.0}, {"date": "2020-01-21", "close": 34.03, "volume": 133542.0}, {"date": "2020-01-22", "close": 33.26, "volume": 80115.0}, {"date": "2020-01-23", "close": 33.22, "volume": 112007.0}, {"date": "2020-01-24", "close": 32.77, "volume": 101418.0}, {"date": "2020-01-27", "close": 32.19, "volume": 100376.0}, {"date": "2020-01-28", "close": 32.54, "volume": 81582.0}, {"date": "2020-01-29", "close": 32.74, "volume": 228580.0}, {"date": "2020-01-30", "close": 32.72, "volume": 98495.0}, {"date": "2020-01-31", "close": 31.38, "volume": 189547.0}, {"date": "2020-02-03", "close": 31.86, "volume": 94020.0}, {"date": "2020-02-04", "close": 32.64, "volume": 100323.0}, {"date": "2020-02-05", "close": 33.64, "volume": 71860.0}, {"date": "2020-02-06", "close": 33.26, "volume": 76459.0}, {"date": "2020-02-07", "close": 32.82, "volume": 79702.0}, {"date": "2020-02-10", "close": 33.0, "volume": 88133.0}, {"date": "2020-02-11", "close": 34.17, "volume": 97088.0}, {"date": "2020-02-12", "close": 35.12, "volume": 119183.0}, {"date": "2020-02-13", "close": 34.57, "volume": 96592.0}, {"date": "2020-02-14", "close": 34.54, "volume": 77349.0}, {"date": "2020-02-18", "close": 28.21, "volume": 417638.0}, {"date": "2020-02-19", "close": 28.67, "volume": 207568.0}, {"date": "2020-02-20", "close": 29.22, "volume": 95306.0}, {"date": "2020-02-21", "close": 28.69, "volume": 102450.0}, {"date": "2020-02-24", "close": 27.18, "volume": 146168.0}, {"date": "2020-02-25", "close": 25.51, "volume": 339253.0}, {"date": "2020-02-26", "close": 23.57, "volume": 150537.0}, {"date": "2020-02-27", "close": 19.98, "volume": 292874.0}, {"date": "2020-02-28", "close": 21.86, "volume": 363964.0}, {"date": "2020-03-02", "close": 20.03, "volume": 309719.0}, {"date": "2020-03-03", "close": 19.63, "volume": 213434.0}, {"date": "2020-03-04", "close": 20.37, "volume": 273227.0}, {"date": "2020-03-05", "close": 19.88, "volume": 312451.0}, {"date": "2020-03-06", "close": 18.41, "volume": 200093.0}, {"date": "2020-03-09", "close": 16.33, "volume": 176594.0}, {"date": "2020-03-10", "close": 16.37, "volume": 184724.0}, {"date": "2020-03-11", "close": 15.35, "volume": 290171.0}, {"date": "2020-03-12", "close": 13.04, "volume": 193259.0}, {"date": "2020-03-13", "close": 14.09, "volume": 296334.0}, {"date": "2020-03-16", "close": 11.1, "volume": 215420.0}, {"date": "2020-03-17", "close": 11.88, "volume": 261634.0}, {"date": "2020-03-18", "close": 10.14, "volume": 329803.0}, {"date": "2020-03-19", "close": 11.06, "volume": 251385.0}, {"date": "2020-03-20", "close": 9.5, "volume": 332348.0}, {"date": "2020-03-23", "close": 9.34, "volume": 222866.0}, {"date": "2020-03-24", "close": 10.61, "volume": 210784.0}, {"date": "2020-03-25", "close": 11.33, "volume": 320016.0}, {"date": "2020-03-26", "close": 12.6, "volume": 242466.0}, {"date": "2020-03-27", "close": 11.67, "volume": 223735.0}, {"date": "2020-03-30", "close": 12.6, "volume": 195059.0}, {"date": "2020-03-31", "close": 12.37, "volume": 267023.0}, {"date": "2020-04-01", "close": 10.07, "volume": 255785.0}, {"date": "2020-04-02", "close": 9.47, "volume": 208002.0}, {"date": "2020-04-03", "close": 8.38, "volume": 282186.0}, {"date": "2020-04-06", "close": 10.52, "volume": 294786.0}, {"date": "2020-04-07", "close": 10.57, "volume": 375623.0}, {"date": "2020-04-08", "close": 13.81, "volume": 446115.0}, {"date": "2020-04-09", "close": 13.83, "volume": 399317.0}, {"date": "2020-04-13", "close": 13.2, "volume": 282276.0}, {"date": "2020-04-14", "close": 13.59, "volume": 245120.0}, {"date": "2020-04-15", "close": 12.01, "volume": 209098.0}, {"date": "2020-04-16", "close": 11.28, "volume": 270683.0}, {"date": "2020-04-17", "close": 12.06, "volume": 197763.0}, {"date": "2020-04-20", "close": 11.08, "volume": 202577.0}, {"date": "2020-04-21", "close": 10.55, "volume": 223642.0}, {"date": "2020-04-22", "close": 10.74, "volume": 169940.0}, {"date": "2020-04-23", "close": 11.34, "volume": 395617.0}, {"date": "2020-04-24", "close": 11.19, "volume": 159969.0}, {"date": "2020-04-27", "close": 11.73, "volume": 221462.0}, {"date": "2020-04-28", "close": 13.33, "volume": 399389.0}, {"date": "2020-04-29", "close": 16.2, "volume": 546227.0}, {"date": "2020-04-30", "close": 15.76, "volume": 446638.0}, {"date": "2020-05-01", "close": 13.71, "volume": 353390.0}, {"date": "2020-05-04", "close": 13.74, "volume": 294906.0}, {"date": "2020-05-05", "close": 13.27, "volume": 236664.0}, {"date": "2020-05-06", "close": 12.45, "volume": 149491.0}, {"date": "2020-05-07", "close": 13.31, "volume": 248585.0}, {"date": "2020-05-08", "close": 15.5, "volume": 247485.0}, {"date": "2020-05-11", "close": 15.27, "volume": 276858.0}, {"date": "2020-05-12", "close": 13.36, "volume": 356954.0}, {"date": "2020-05-13", "close": 12.0, "volume": 266945.0}, {"date": "2020-05-14", "close": 12.06, "volume": 237003.0}, {"date": "2020-05-15", "close": 11.95, "volume": 176888.0}, {"date": "2020-05-18", "close": 14.28, "volume": 290283.0}, {"date": "2020-05-19", "close": 14.87, "volume": 378640.0}, {"date": "2020-05-20", "close": 15.84, "volume": 316716.0}, {"date": "2020-05-21", "close": 15.95, "volume": 312255.0}, {"date": "2020-05-22", "close": 15.98, "volume": 266619.0}, {"date": "2020-05-26", "close": 17.17, "volume": 480577.0}, {"date": "2020-05-27", "close": 18.29, "volume": 280616.0}, {"date": "2020-05-28", "close": 16.85, "volume": 297245.0}, {"date": "2020-05-29", "close": 16.57, "volume": 412483.0}, {"date": "2020-06-01", "close": 17.47, "volume": 235001.0}, {"date": "2020-06-02", "close": 17.8, "volume": 322475.0}, {"date": "2020-06-03", "close": 18.89, "volume": 260051.0}, {"date": "2020-06-04", "close": 20.32, "volume": 310572.0}, {"date": "2020-06-05", "close": 21.22, "volume": 261110.0}, {"date": "2020-06-08", "close": 22.73, "volume": 290196.0}, {"date": "2020-06-09", "close": 21.34, "volume": 211044.0}, {"date": "2020-06-10", "close": 18.91, "volume": 345509.0}, {"date": "2020-06-11", "close": 16.37, "volume": 247381.0}, {"date": "2020-06-12", "close": 17.27, "volume": 226496.0}, {"date": "2020-06-15", "close": 16.97, "volume": 198655.0}, {"date": "2020-06-16", "close": 17.94, "volume": 308018.0}, {"date": "2020-06-17", "close": 18.41, "volume": 377271.0}, {"date": "2020-06-18", "close": 19.69, "volume": 338307.0}, {"date": "2020-06-19", "close": 19.37, "volume": 321810.0}, {"date": "2020-06-22", "close": 19.29, "volume": 141125.0}, {"date": "2020-06-23", "close": 19.13, "volume": 191841.0}, {"date": "2020-06-24", "close": 17.96, "volume": 171587.0}, {"date": "2020-06-25", "close": 18.23, "volume": 286459.0}, {"date": "2020-06-26", "close": 17.25, "volume": 417819.0}, {"date": "2020-06-29", "close": 18.4, "volume": 168903.0}, {"date": "2020-06-30", "close": 18.84, "volume": 157102.0}, {"date": "2020-07-01", "close": 18.1, "volume": 99043.0}, {"date": "2020-07-02", "close": 18.38, "volume": 142897.0}, {"date": "2020-07-06", "close": 18.63, "volume": 171436.0}, {"date": "2020-07-07", "close": 17.73, "volume": 181565.0}, {"date": "2020-07-08", "close": 18.23, "volume": 390319.0}, {"date": "2020-07-09", "close": 17.58, "volume": 188613.0}, {"date": "2020-07-10", "close": 18.73, "volume": 115628.0}, {"date": "2020-07-13", "close": 19.01, "volume": 188853.0}, {"date": "2020-07-14", "close": 19.5, "volume": 163825.0}, {"date": "2020-07-15", "close": 20.21, "volume": 264948.0}, {"date": "2020-07-16", "close": 20.1, "volume": 258157.0}, {"date": "2020-07-17", "close": 20.63, "volume": 136312.0}, {"date": "2020-07-20", "close": 19.81, "volume": 158451.0}, {"date": "2020-07-21", "close": 21.02, "volume": 151678.0}, {"date": "2020-07-22", "close": 20.83, "volume": 125758.0}, {"date": "2020-07-23", "close": 21.35, "volume": 167297.0}, {"date": "2020-07-24", "close": 20.51, "volume": 98659.0}, {"date": "2020-07-27", "close": 25.07, "volume": 495283.0}, {"date": "2020-07-28", "close": 25.09, "volume": 298227.0}, {"date": "2020-07-29", "close": 26.1, "volume": 309590.0}, {"date": "2020-07-30", "close": 25.39, "volume": 186436.0}, {"date": "2020-07-31", "close": 25.17, "volume": 203426.0}, {"date": "2020-08-03", "close": 25.34, "volume": 193333.0}, {"date": "2020-08-04", "close": 25.33, "volume": 99403.0}, {"date": "2020-08-05", "close": 26.57, "volume": 182873.0}, {"date": "2020-08-06", "close": 25.95, "volume": 98876.0}, {"date": "2020-08-07", "close": 26.07, "volume": 176363.0}, {"date": "2020-08-10", "close": 26.33, "volume": 141779.0}, {"date": "2020-08-11", "close": 25.73, "volume": 168822.0}, {"date": "2020-08-12", "close": 26.29, "volume": 89244.0}, {"date": "2020-08-13", "close": 26.22, "volume": 86401.0}, {"date": "2020-08-14", "close": 26.19, "volume": 172733.0}, {"date": "2020-08-17", "close": 25.6, "volume": 85014.0}, {"date": "2020-08-18", "close": 25.64, "volume": 216843.0}, {"date": "2020-08-19", "close": 25.77, "volume": 157184.0}, {"date": "2020-08-20", "close": 25.22, "volume": 99483.0}, {"date": "2020-08-21", "close": 24.85, "volume": 124530.0}, {"date": "2020-08-24", "close": 25.69, "volume": 144488.0}, {"date": "2020-08-25", "close": 25.05, "volume": 200180.0}, {"date": "2020-08-26", "close": 25.0, "volume": 114852.0}, {"date": "2020-08-27", "close": 24.73, "volume": 151687.0}, {"date": "2020-08-28", "close": 24.85, "volume": 105826.0}, {"date": "2020-08-31", "close": 24.06, "volume": 125657.0}, {"date": "2020-09-01", "close": 24.45, "volume": 138434.0}, {"date": "2020-09-02", "close": 24.07, "volume": 107191.0}, {"date": "2020-09-03", "close": 22.59, "volume": 209383.0}, {"date": "2020-09-04", "close": 23.36, "volume": 244297.0}, {"date": "2020-09-08", "close": 22.72, "volume": 108912.0}, {"date": "2020-09-09", "close": 22.64, "volume": 106347.0}, {"date": "2020-09-10", "close": 22.43, "volume": 100328.0}, {"date": "2020-09-11", "close": 22.22, "volume": 91221.0}, {"date": "2020-09-14", "close": 22.28, "volume": 111910.0}, {"date": "2020-09-15", "close": 22.2, "volume": 92673.0}, {"date": "2020-09-16", "close": 21.78, "volume": 117173.0}, {"date": "2020-09-17", "close": 22.53, "volume": 206863.0}, {"date": "2020-09-18", "close": 22.57, "volume": 345015.0}, {"date": "2020-09-21", "close": 20.7, "volume": 218156.0}, {"date": "2020-09-22", "close": 21.77, "volume": 161501.0}, {"date": "2020-09-23", "close": 20.07, "volume": 200386.0}, {"date": "2020-09-24", "close": 20.1, "volume": 142655.0}, {"date": "2020-09-25", "close": 20.24, "volume": 96603.0}, {"date": "2020-09-28", "close": 20.88, "volume": 113650.0}, {"date": "2020-09-29", "close": 20.82, "volume": 169579.0}, {"date": "2020-09-30", "close": 20.91, "volume": 129976.0}, {"date": "2020-10-01", "close": 21.02, "volume": 181219.0}, {"date": "2020-10-02", "close": 22.04, "volume": 115423.0}, {"date": "2020-10-05", "close": 22.38, "volume": 107038.0}, {"date": "2020-10-06", "close": 22.7, "volume": 139065.0}, {"date": "2020-10-07", "close": 23.14, "volume": 185364.0}, {"date": "2020-10-08", "close": 23.7, "volume": 89977.0}, {"date": "2020-10-09", "close": 23.8, "volume": 97668.0}, {"date": "2020-10-12", "close": 24.31, "volume": 79913.0}, {"date": "2020-10-13", "close": 23.9, "volume": 164531.0}, {"date": "2020-10-14", "close": 24.46, "volume": 80335.0}, {"date": "2020-10-15", "close": 24.82, "volume": 119562.0}, {"date": "2020-10-16", "close": 24.76, "volume": 121550.0}, {"date": "2020-10-19", "close": 24.79, "volume": 116219.0}, {"date": "2020-10-20", "close": 25.43, "volume": 118637.0}, {"date": "2020-10-21", "close": 24.31, "volume": 121281.0}, {"date": "2020-10-22", "close": 24.42, "volume": 81012.0}, {"date": "2020-10-23", "close": 25.21, "volume": 90966.0}, {"date": "2020-10-26", "close": 24.67, "volume": 314844.0}, {"date": "2020-10-27", "close": 22.68, "volume": 161508.0}, {"date": "2020-10-28", "close": 22.48, "volume": 137386.0}, {"date": "2020-10-29", "close": 23.24, "volume": 132851.0}, {"date": "2020-10-30", "close": 22.43, "volume": 142127.0}, {"date": "2020-11-02", "close": 23.69, "volume": 128287.0}, {"date": "2020-11-03", "close": 24.11, "volume": 127088.0}, {"date": "2020-11-04", "close": 23.02, "volume": 106102.0}, {"date": "2020-11-05", "close": 24.36, "volume": 92585.0}, {"date": "2020-11-06", "close": 23.17, "volume": 95631.0}, {"date": "2020-11-09", "close": 24.52, "volume": 234971.0}, {"date": "2020-11-10", "close": 26.01, "volume": 182865.0}, {"date": "2020-11-11", "close": 26.09, "volume": 162586.0}, {"date": "2020-11-12", "close": 25.7, "volume": 180650.0}, {"date": "2020-11-13", "close": 25.75, "volume": 134705.0}, {"date": "2020-11-16", "close": 26.8, "volume": 190002.0}, {"date": "2020-11-17", "close": 26.72, "volume": 111492.0}, {"date": "2020-11-18", "close": 26.04, "volume": 125713.0}, {"date": "2020-11-19", "close": 25.17, "volume": 201599.0}, {"date": "2020-11-20", "close": 26.49, "volume": 182578.0}, {"date": "2020-11-23", "close": 27.56, "volume": 161716.0}, {"date": "2020-11-24", "close": 28.64, "volume": 177218.0}, {"date": "2020-11-25", "close": 28.5, "volume": 110575.0}, {"date": "2020-11-27", "close": 28.25, "volume": 52531.0}, {"date": "2020-11-30", "close": 27.07, "volume": 402468.0}, {"date": "2020-12-01", "close": 27.7, "volume": 121322.0}, {"date": "2020-12-02", "close": 27.93, "volume": 78127.0}, {"date": "2020-12-03", "close": 27.57, "volume": 133949.0}, {"date": "2020-12-04", "close": 29.03, "volume": 181940.0}, {"date": "2020-12-07", "close": 28.78, "volume": 163487.0}, {"date": "2020-12-08", "close": 27.28, "volume": 327030.0}, {"date": "2020-12-09", "close": 27.99, "volume": 212810.0}, {"date": "2020-12-10", "close": 27.31, "volume": 130881.0}, {"date": "2020-12-11", "close": 26.5, "volume": 138306.0}, {"date": "2020-12-14", "close": 27.54, "volume": 231890.0}, {"date": "2020-12-15", "close": 28.63, "volume": 152346.0}, {"date": "2020-12-16", "close": 28.06, "volume": 117931.0}, {"date": "2020-12-17", "close": 28.3, "volume": 205719.0}, {"date": "2020-12-18", "close": 27.28, "volume": 911009.0}, {"date": "2020-12-21", "close": 28.46, "volume": 300193.0}, {"date": "2020-12-22", "close": 28.73, "volume": 192474.0}, {"date": "2020-12-23", "close": 29.52, "volume": 165853.0}, {"date": "2020-12-24", "close": 29.45, "volume": 37474.0}, {"date": "2020-12-28", "close": 30.4, "volume": 151399.0}, {"date": "2020-12-29", "close": 29.79, "volume": 241653.0}, {"date": "2020-12-30", "close": 30.39, "volume": 114451.0}, {"date": "2020-12-31", "close": 31.16, "volume": 140151.0}, {"date": "2021-01-04", "close": 29.84, "volume": 301200.0}, {"date": "2021-01-05", "close": 30.5, "volume": 140534.0}, {"date": "2021-01-06", "close": 33.11, "volume": 310588.0}, {"date": "2021-01-07", "close": 33.56, "volume": 160837.0}, {"date": "2021-01-08", "close": 33.16, "volume": 147572.0}, {"date": "2021-01-11", "close": 33.16, "volume": 94597.0}, {"date": "2021-01-12", "close": 35.13, "volume": 195607.0}, {"date": "2021-01-13", "close": 34.46, "volume": 213790.0}, {"date": "2021-01-14", "close": 35.15, "volume": 151316.0}, {"date": "2021-01-15", "close": 35.75, "volume": 227154.0}, {"date": "2021-01-19", "close": 35.92, "volume": 210541.0}, {"date": "2021-01-20", "close": 36.02, "volume": 114418.0}, {"date": "2021-01-21", "close": 35.26, "volume": 140922.0}, {"date": "2021-01-22", "close": 35.67, "volume": 133211.0}, {"date": "2021-01-25", "close": 34.76, "volume": 93822.0}, {"date": "2021-01-26", "close": 34.66, "volume": 120250.0}, {"date": "2021-01-27", "close": 33.82, "volume": 183710.0}, {"date": "2021-01-28", "close": 33.95, "volume": 241753.0}, {"date": "2021-01-29", "close": 33.28, "volume": 210979.0}, {"date": "2021-02-01", "close": 34.79, "volume": 92973.0}, {"date": "2021-02-02", "close": 34.8, "volume": 100738.0}, {"date": "2021-02-03", "close": 35.21, "volume": 104048.0}, {"date": "2021-02-04", "close": 35.01, "volume": 265580.0}, {"date": "2021-02-05", "close": 35.23, "volume": 103733.0}, {"date": "2021-02-08", "close": 36.55, "volume": 101741.0}, {"date": "2021-02-09", "close": 36.06, "volume": 94072.0}, {"date": "2021-02-10", "close": 35.75, "volume": 96779.0}, {"date": "2021-02-11", "close": 36.09, "volume": 109474.0}, {"date": "2021-02-12", "close": 35.81, "volume": 72626.0}, {"date": "2021-02-16", "close": 35.42, "volume": 109132.0}, {"date": "2021-02-17", "close": 35.34, "volume": 78928.0}, {"date": "2021-02-18", "close": 34.45, "volume": 100871.0}, {"date": "2021-02-19", "close": 36.0, "volume": 124570.0}, {"date": "2021-02-22", "close": 37.25, "volume": 143672.0}, {"date": "2021-02-23", "close": 37.17, "volume": 127258.0}, {"date": "2021-02-24", "close": 35.75, "volume": 396706.0}, {"date": "2021-02-25", "close": 34.61, "volume": 165945.0}, {"date": "2021-02-26", "close": 33.41, "volume": 173511.0}, {"date": "2021-03-01", "close": 34.96, "volume": 255069.0}, {"date": "2021-03-02", "close": 34.87, "volume": 128235.0}, {"date": "2021-03-03", "close": 35.72, "volume": 156780.0}, {"date": "2021-03-04", "close": 34.27, "volume": 154937.0}, {"date": "2021-03-05", "close": 35.45, "volume": 161305.0}, {"date": "2021-03-08", "close": 35.69, "volume": 162676.0}, {"date": "2021-03-09", "close": 34.8, "volume": 103394.0}, {"date": "2021-03-10", "close": 35.71, "volume": 151251.0}, {"date": "2021-03-11", "close": 36.58, "volume": 138414.0}, {"date": "2021-03-12", "close": 37.27, "volume": 102565.0}, {"date": "2021-03-15", "close": 36.76, "volume": 77520.0}, {"date": "2021-03-16", "close": 36.22, "volume": 132823.0}, {"date": "2021-03-17", "close": 36.82, "volume": 84111.0}, {"date": "2021-03-18", "close": 36.92, "volume": 268796.0}, {"date": "2021-03-19", "close": 37.26, "volume": 380214.0}, {"date": "2021-03-22", "close": 36.1, "volume": 137007.0}, {"date": "2021-03-23", "close": 33.7, "volume": 243976.0}, {"date": "2021-03-24", "close": 32.76, "volume": 158327.0}, {"date": "2021-03-25", "close": 34.18, "volume": 207559.0}, {"date": "2021-03-26", "close": 35.35, "volume": 138056.0}, {"date": "2021-03-29", "close": 33.87, "volume": 110132.0}, {"date": "2021-03-30", "close": 35.25, "volume": 121604.0}, {"date": "2021-03-31", "close": 34.76, "volume": 179215.0}, {"date": "2021-04-01", "close": 34.63, "volume": 120817.0}, {"date": "2021-04-05", "close": 34.94, "volume": 128100.0}, {"date": "2021-04-06", "close": 34.4, "volume": 86271.0}, {"date": "2021-04-07", "close": 33.81, "volume": 95938.0}, {"date": "2021-04-08", "close": 33.48, "volume": 101140.0}, {"date": "2021-04-09", "close": 34.2, "volume": 85470.0}, {"date": "2021-04-12", "close": 34.43, "volume": 65456.0}, {"date": "2021-04-13", "close": 33.36, "volume": 366279.0}, {"date": "2021-04-14", "close": 33.86, "volume": 79070.0}, {"date": "2021-04-15", "close": 34.31, "volume": 79397.0}, {"date": "2021-04-16", "close": 34.55, "volume": 78159.0}, {"date": "2021-04-19", "close": 34.01, "volume": 114043.0}, {"date": "2021-04-20", "close": 32.54, "volume": 226285.0}, {"date": "2021-04-21", "close": 33.69, "volume": 81799.0}, {"date": "2021-04-22", "close": 32.99, "volume": 96351.0}, {"date": "2021-04-23", "close": 34.21, "volume": 78978.0}, {"date": "2021-04-26", "close": 34.44, "volume": 89567.0}, {"date": "2021-04-27", "close": 34.14, "volume": 66113.0}, {"date": "2021-04-28", "close": 34.08, "volume": 59990.0}, {"date": "2021-04-29", "close": 33.8, "volume": 66607.0}, {"date": "2021-04-30", "close": 33.24, "volume": 170844.0}, {"date": "2021-05-03", "close": 34.15, "volume": 188037.0}, {"date": "2021-05-04", "close": 34.97, "volume": 77762.0}, {"date": "2021-05-05", "close": 34.99, "volume": 61379.0}, {"date": "2021-05-06", "close": 35.74, "volume": 263492.0}, {"date": "2021-05-07", "close": 38.22, "volume": 192529.0}, {"date": "2021-05-10", "close": 36.95, "volume": 151023.0}, {"date": "2021-05-11", "close": 36.57, "volume": 92780.0}, {"date": "2021-05-12", "close": 34.29, "volume": 129239.0}, {"date": "2021-05-13", "close": 33.98, "volume": 128449.0}, {"date": "2021-05-14", "close": 35.16, "volume": 121529.0}, {"date": "2021-05-17", "close": 35.14, "volume": 81711.0}, {"date": "2021-05-18", "close": 34.42, "volume": 89691.0}, {"date": "2021-05-19", "close": 33.5, "volume": 82028.0}, {"date": "2021-05-20", "close": 33.48, "volume": 71490.0}, {"date": "2021-05-21", "close": 33.91, "volume": 70257.0}, {"date": "2021-05-24", "close": 33.74, "volume": 53423.0}, {"date": "2021-05-25", "close": 33.22, "volume": 159987.0}, {"date": "2021-05-26", "close": 33.66, "volume": 95627.0}, {"date": "2021-05-27", "close": 34.32, "volume": 95167.0}, {"date": "2021-05-28", "close": 34.67, "volume": 82597.0}, {"date": "2021-06-01", "close": 35.25, "volume": 117863.0}, {"date": "2021-06-02", "close": 34.05, "volume": 99129.0}, {"date": "2021-06-03", "close": 33.96, "volume": 100348.0}, {"date": "2021-06-04", "close": 34.24, "volume": 75799.0}, {"date": "2021-06-07", "close": 33.53, "volume": 66016.0}, {"date": "2021-06-08", "close": 33.78, "volume": 144309.0}, {"date": "2021-06-09", "close": 33.58, "volume": 118556.0}, {"date": "2021-06-10", "close": 33.22, "volume": 78366.0}, {"date": "2021-06-11", "close": 33.29, "volume": 71909.0}, {"date": "2021-06-14", "close": 32.45, "volume": 102858.0}, {"date": "2021-06-15", "close": 32.22, "volume": 88979.0}, {"date": "2021-06-16", "close": 31.93, "volume": 69666.0}, {"date": "2021-06-17", "close": 31.67, "volume": 242764.0}, {"date": "2021-06-18", "close": 30.95, "volume": 284745.0}, {"date": "2021-06-21", "close": 31.19, "volume": 114903.0}, {"date": "2021-06-22", "close": 31.21, "volume": 67751.0}, {"date": "2021-06-23", "close": 31.27, "volume": 69311.0}, {"date": "2021-06-24", "close": 31.66, "volume": 101714.0}, {"date": "2021-06-25", "close": 31.86, "volume": 592113.0}, {"date": "2021-06-28", "close": 31.31, "volume": 143379.0}, {"date": "2021-06-29", "close": 31.6, "volume": 110046.0}, {"date": "2021-06-30", "close": 32.35, "volume": 184955.0}, {"date": "2021-07-01", "close": 32.48, "volume": 157603.0}, {"date": "2021-07-02", "close": 32.15, "volume": 129232.0}, {"date": "2021-07-06", "close": 31.16, "volume": 194865.0}, {"date": "2021-07-07", "close": 31.44, "volume": 107173.0}, {"date": "2021-07-08", "close": 30.5, "volume": 123712.0}, {"date": "2021-07-09", "close": 31.35, "volume": 67891.0}, {"date": "2021-07-12", "close": 31.46, "volume": 75057.0}, {"date": "2021-07-13", "close": 30.78, "volume": 75537.0}, {"date": "2021-07-14", "close": 30.56, "volume": 58739.0}, {"date": "2021-07-15", "close": 30.72, "volume": 77084.0}, {"date": "2021-07-16", "close": 29.3, "volume": 120475.0}, {"date": "2021-07-19", "close": 28.51, "volume": 125789.0}, {"date": "2021-07-20", "close": 29.49, "volume": 107433.0}, {"date": "2021-07-21", "close": 30.04, "volume": 89655.0}, {"date": "2021-07-22", "close": 29.94, "volume": 104578.0}, {"date": "2021-07-23", "close": 30.12, "volume": 76798.0}, {"date": "2021-07-26", "close": 30.77, "volume": 60340.0}, {"date": "2021-07-27", "close": 30.33, "volume": 79948.0}, {"date": "2021-07-28", "close": 30.57, "volume": 58835.0}, {"date": "2021-07-29", "close": 31.03, "volume": 52145.0}, {"date": "2021-07-30", "close": 30.71, "volume": 71339.0}, {"date": "2021-08-02", "close": 30.46, "volume": 88696.0}, {"date": "2021-08-03", "close": 30.91, "volume": 83877.0}, {"date": "2021-08-04", "close": 29.64, "volume": 101138.0}, {"date": "2021-08-05", "close": 30.27, "volume": 84505.0}, {"date": "2021-08-06", "close": 30.9, "volume": 127867.0}, {"date": "2021-08-09", "close": 30.52, "volume": 68933.0}, {"date": "2021-08-10", "close": 31.42, "volume": 118299.0}, {"date": "2021-08-11", "close": 32.14, "volume": 72603.0}, {"date": "2021-08-12", "close": 31.2, "volume": 96379.0}, {"date": "2021-08-13", "close": 31.02, "volume": 105646.0}, {"date": "2021-08-16", "close": 30.98, "volume": 68419.0}, {"date": "2021-08-17", "close": 30.62, "volume": 100754.0}, {"date": "2021-08-18", "close": 30.3, "volume": 88155.0}, {"date": "2021-08-19", "close": 30.04, "volume": 110246.0}, {"date": "2021-08-20", "close": 30.05, "volume": 108778.0}, {"date": "2021-08-23", "close": 30.65, "volume": 76340.0}, {"date": "2021-08-24", "close": 31.35, "volume": 77881.0}, {"date": "2021-08-25", "close": 31.59, "volume": 81235.0}, {"date": "2021-08-26", "close": 31.42, "volume": 74237.0}, {"date": "2021-08-27", "close": 33.16, "volume": 129268.0}, {"date": "2021-08-30", "close": 32.65, "volume": 83969.0}, {"date": "2021-08-31", "close": 32.9, "volume": 126453.0}, {"date": "2021-09-01", "close": 33.26, "volume": 81583.0}, {"date": "2021-09-02", "close": 34.02, "volume": 195911.0}, {"date": "2021-09-03", "close": 33.31, "volume": 81940.0}, {"date": "2021-09-07", "close": 33.25, "volume": 85673.0}, {"date": "2021-09-08", "close": 31.94, "volume": 82176.0}, {"date": "2021-09-09", "close": 31.99, "volume": 77444.0}, {"date": "2021-09-10", "close": 31.76, "volume": 92956.0}, {"date": "2021-09-13", "close": 32.47, "volume": 101884.0}, {"date": "2021-09-14", "close": 31.86, "volume": 83670.0}, {"date": "2021-09-15", "close": 31.79, "volume": 85947.0}, {"date": "2021-09-16", "close": 31.05, "volume": 72756.0}, {"date": "2021-09-17", "close": 29.5, "volume": 447020.0}, {"date": "2021-09-20", "close": 29.43, "volume": 128824.0}, {"date": "2021-09-21", "close": 29.4, "volume": 89771.0}, {"date": "2021-09-22", "close": 30.03, "volume": 78543.0}, {"date": "2021-09-23", "close": 30.95, "volume": 81069.0}, {"date": "2021-09-24", "close": 31.25, "volume": 84423.0}, {"date": "2021-09-27", "close": 32.74, "volume": 109678.0}, {"date": "2021-09-28", "close": 32.21, "volume": 83021.0}, {"date": "2021-09-29", "close": 32.03, "volume": 88579.0}, {"date": "2021-09-30", "close": 31.26, "volume": 109320.0}, {"date": "2021-10-01", "close": 32.23, "volume": 113661.0}, {"date": "2021-10-04", "close": 32.21, "volume": 75011.0}, {"date": "2021-10-05", "close": 32.19, "volume": 85248.0}, {"date": "2021-10-06", "close": 31.63, "volume": 115722.0}, {"date": "2021-10-07", "close": 32.87, "volume": 81400.0}, {"date": "2021-10-08", "close": 33.2, "volume": 56199.0}, {"date": "2021-10-11", "close": 32.59, "volume": 49833.0}, {"date": "2021-10-12", "close": 33.19, "volume": 48936.0}, {"date": "2021-10-13", "close": 32.92, "volume": 57259.0}, {"date": "2021-10-14", "close": 33.48, "volume": 71985.0}, {"date": "2021-10-15", "close": 33.45, "volume": 78666.0}, {"date": "2021-10-18", "close": 33.71, "volume": 72249.0}, {"date": "2021-10-19", "close": 34.28, "volume": 72206.0}, {"date": "2021-10-20", "close": 34.61, "volume": 57997.0}, {"date": "2021-10-21", "close": 34.79, "volume": 117088.0}, {"date": "2021-10-22", "close": 34.46, "volume": 83035.0}, {"date": "2021-10-25", "close": 35.04, "volume": 180729.0}, {"date": "2021-10-26", "close": 34.8, "volume": 73170.0}, {"date": "2021-10-27", "close": 34.02, "volume": 85790.0}, {"date": "2021-10-28", "close": 35.01, "volume": 80272.0}, {"date": "2021-10-29", "close": 35.09, "volume": 108905.0}, {"date": "2021-11-01", "close": 35.78, "volume": 84096.0}, {"date": "2021-11-02", "close": 35.65, "volume": 50676.0}, {"date": "2021-11-03", "close": 37.05, "volume": 124302.0}, {"date": "2021-11-04", "close": 32.2, "volume": 288635.0}, {"date": "2021-11-05", "close": 33.45, "volume": 126695.0}, {"date": "2021-11-08", "close": 33.16, "volume": 132833.0}, {"date": "2021-11-09", "close": 33.29, "volume": 164305.0}, {"date": "2021-11-10", "close": 33.85, "volume": 148468.0}, {"date": "2021-11-11", "close": 34.78, "volume": 135800.0}, {"date": "2021-11-12", "close": 34.6, "volume": 122623.0}, {"date": "2021-11-15", "close": 34.41, "volume": 119226.0}, {"date": "2021-11-16", "close": 34.0, "volume": 160382.0}, {"date": "2021-11-17", "close": 33.19, "volume": 114377.0}, {"date": "2021-11-18", "close": 33.03, "volume": 183903.0}, {"date": "2021-11-19", "close": 32.31, "volume": 70482.0}, {"date": "2021-11-22", "close": 32.41, "volume": 111911.0}, {"date": "2021-11-23", "close": 33.04, "volume": 59393.0}, {"date": "2021-11-24", "close": 32.78, "volume": 31701.0}, {"date": "2021-11-26", "close": 31.52, "volume": 60161.0}, {"date": "2021-11-29", "close": 30.74, "volume": 85350.0}, {"date": "2021-11-30", "close": 30.2, "volume": 142644.0}, {"date": "2021-12-01", "close": 29.7, "volume": 77215.0}, {"date": "2021-12-02", "close": 30.72, "volume": 79876.0}, {"date": "2021-12-03", "close": 30.94, "volume": 81026.0}, {"date": "2021-12-06", "close": 32.1, "volume": 77076.0}, {"date": "2021-12-07", "close": 32.11, "volume": 112521.0}, {"date": "2021-12-08", "close": 32.31, "volume": 45304.0}, {"date": "2021-12-09", "close": 31.62, "volume": 84854.0}, {"date": "2021-12-10", "close": 31.79, "volume": 61698.0}, {"date": "2021-12-13", "close": 30.73, "volume": 97712.0}, {"date": "2021-12-14", "close": 30.42, "volume": 98765.0}, {"date": "2021-12-15", "close": 30.99, "volume": 108761.0}, {"date": "2021-12-16", "close": 30.66, "volume": 72385.0}, {"date": "2021-12-17", "close": 29.69, "volume": 387146.0}, {"date": "2021-12-20", "close": 29.34, "volume": 123006.0}, {"date": "2021-12-21", "close": 30.53, "volume": 87258.0}, {"date": "2021-12-22", "close": 30.69, "volume": 57575.0}, {"date": "2021-12-23", "close": 31.07, "volume": 47016.0}, {"date": "2021-12-27", "close": 31.35, "volume": 45062.0}, {"date": "2021-12-28", "close": 31.38, "volume": 40118.0}, {"date": "2021-12-29", "close": 31.59, "volume": 60162.0}, {"date": "2021-12-30", "close": 31.18, "volume": 32090.0}, {"date": "2021-12-31", "close": 31.3, "volume": 30739.0}, {"date": "2022-01-03", "close": 32.11, "volume": 49780.0}, {"date": "2022-01-04", "close": 32.19, "volume": 71654.0}, {"date": "2022-01-05", "close": 33.27, "volume": 105993.0}, {"date": "2022-01-06", "close": 32.67, "volume": 86846.0}, {"date": "2022-01-07", "close": 31.9, "volume": 40556.0}, {"date": "2022-01-10", "close": 31.7, "volume": 56070.0}, {"date": "2022-01-11", "close": 31.67, "volume": 118689.0}, {"date": "2022-01-12", "close": 30.87, "volume": 76127.0}, {"date": "2022-01-13", "close": 31.46, "volume": 68416.0}, {"date": "2022-01-14", "close": 31.46, "volume": 54601.0}, {"date": "2022-01-18", "close": 30.32, "volume": 52604.0}, {"date": "2022-01-19", "close": 30.14, "volume": 54507.0}, {"date": "2022-01-20", "close": 29.9, "volume": 64173.0}, {"date": "2022-01-21", "close": 29.97, "volume": 111088.0}, {"date": "2022-01-24", "close": 30.43, "volume": 124187.0}, {"date": "2022-01-25", "close": 30.26, "volume": 90019.0}, {"date": "2022-01-26", "close": 29.6, "volume": 61187.0}, {"date": "2022-01-27", "close": 29.65, "volume": 119179.0}, {"date": "2022-01-28", "close": 30.07, "volume": 78987.0}, {"date": "2022-01-31", "close": 29.88, "volume": 93064.0}, {"date": "2022-02-01", "close": 30.79, "volume": 105064.0}, {"date": "2022-02-02", "close": 30.9, "volume": 67675.0}, {"date": "2022-02-03", "close": 30.56, "volume": 59518.0}, {"date": "2022-02-04", "close": 29.41, "volume": 119379.0}, {"date": "2022-02-07", "close": 29.42, "volume": 67617.0}, {"date": "2022-02-08", "close": 29.36, "volume": 159892.0}, {"date": "2022-02-09", "close": 29.44, "volume": 139916.0}, {"date": "2022-02-10", "close": 29.29, "volume": 115071.0}, {"date": "2022-02-11", "close": 28.95, "volume": 75115.0}, {"date": "2022-02-14", "close": 28.91, "volume": 298520.0}, {"date": "2022-02-15", "close": 30.21, "volume": 171166.0}, {"date": "2022-02-16", "close": 30.83, "volume": 103587.0}, {"date": "2022-02-17", "close": 30.19, "volume": 82992.0}, {"date": "2022-02-18", "close": 29.72, "volume": 57201.0}, {"date": "2022-02-22", "close": 27.45, "volume": 184498.0}, {"date": "2022-02-23", "close": 28.8, "volume": 103205.0}, {"date": "2022-02-24", "close": 28.4, "volume": 209062.0}, {"date": "2022-02-25", "close": 29.02, "volume": 63942.0}, {"date": "2022-02-28", "close": 28.63, "volume": 99434.0}, {"date": "2022-03-01", "close": 27.87, "volume": 300084.0}, {"date": "2022-03-02", "close": 28.49, "volume": 181561.0}, {"date": "2022-03-03", "close": 28.96, "volume": 55772.0}, {"date": "2022-03-04", "close": 28.18, "volume": 44747.0}, {"date": "2022-03-07", "close": 27.23, "volume": 122113.0}, {"date": "2022-03-08", "close": 27.42, "volume": 62729.0}, {"date": "2022-03-09", "close": 28.05, "volume": 94885.0}, {"date": "2022-03-10", "close": 28.28, "volume": 150683.0}, {"date": "2022-03-11", "close": 28.12, "volume": 141815.0}, {"date": "2022-03-14", "close": 27.96, "volume": 133301.0}, {"date": "2022-03-15", "close": 27.57, "volume": 123573.0}, {"date": "2022-03-16", "close": 28.88, "volume": 148901.0}, {"date": "2022-03-17", "close": 29.9, "volume": 125798.0}, {"date": "2022-03-18", "close": 29.9, "volume": 218596.0}, {"date": "2022-03-21", "close": 29.32, "volume": 54943.0}, {"date": "2022-03-22", "close": 28.5, "volume": 47823.0}, {"date": "2022-03-23", "close": 28.25, "volume": 79400.0}, {"date": "2022-03-24", "close": 28.29, "volume": 37412.0}, {"date": "2022-03-25", "close": 28.28, "volume": 113168.0}, {"date": "2022-03-28", "close": 27.63, "volume": 59244.0}, {"date": "2022-03-29", "close": 28.22, "volume": 86661.0}, {"date": "2022-03-30", "close": 27.91, "volume": 87450.0}, {"date": "2022-03-31", "close": 27.52, "volume": 68821.0}, {"date": "2022-04-01", "close": 27.49, "volume": 109124.0}, {"date": "2022-04-04", "close": 27.19, "volume": 48366.0}, {"date": "2022-04-05", "close": 25.98, "volume": 79219.0}, {"date": "2022-04-06", "close": 24.98, "volume": 100486.0}, {"date": "2022-04-07", "close": 24.56, "volume": 86170.0}, {"date": "2022-04-08", "close": 24.62, "volume": 77775.0}, {"date": "2022-04-11", "close": 25.48, "volume": 107779.0}, {"date": "2022-04-12", "close": 26.13, "volume": 126702.0}, {"date": "2022-04-13", "close": 26.77, "volume": 75533.0}, {"date": "2022-04-14", "close": 26.84, "volume": 83664.0}, {"date": "2022-04-18", "close": 26.64, "volume": 52989.0}, {"date": "2022-04-19", "close": 27.2, "volume": 91378.0}, {"date": "2022-04-20", "close": 27.18, "volume": 79957.0}, {"date": "2022-04-21", "close": 26.46, "volume": 106820.0}, {"date": "2022-04-22", "close": 25.54, "volume": 83852.0}, {"date": "2022-04-25", "close": 25.15, "volume": 103907.0}, {"date": "2022-04-26", "close": 23.93, "volume": 74680.0}, {"date": "2022-04-27", "close": 24.23, "volume": 85538.0}, {"date": "2022-04-28", "close": 24.85, "volume": 56287.0}, {"date": "2022-04-29", "close": 24.26, "volume": 85198.0}, {"date": "2022-05-02", "close": 25.26, "volume": 121294.0}, {"date": "2022-05-03", "close": 25.29, "volume": 59308.0}, {"date": "2022-05-04", "close": 26.34, "volume": 57728.0}, {"date": "2022-05-05", "close": 25.43, "volume": 53361.0}, {"date": "2022-05-06", "close": 24.17, "volume": 90157.0}, {"date": "2022-05-09", "close": 24.48, "volume": 101015.0}, {"date": "2022-05-10", "close": 23.22, "volume": 144864.0}, {"date": "2022-05-11", "close": 24.18, "volume": 137673.0}, {"date": "2022-05-12", "close": 23.93, "volume": 142028.0}, {"date": "2022-05-13", "close": 24.52, "volume": 115596.0}, {"date": "2022-05-16", "close": 24.71, "volume": 174420.0}, {"date": "2022-05-17", "close": 26.28, "volume": 112601.0}, {"date": "2022-05-18", "close": 26.13, "volume": 198650.0}, {"date": "2022-05-19", "close": 25.47, "volume": 252284.0}, {"date": "2022-05-20", "close": 24.42, "volume": 100335.0}, {"date": "2022-05-23", "close": 25.0, "volume": 156967.0}, {"date": "2022-05-24", "close": 25.02, "volume": 208102.0}, {"date": "2022-05-25", "close": 25.08, "volume": 267467.0}, {"date": "2022-05-26", "close": 26.05, "volume": 264244.0}, {"date": "2022-05-27", "close": 26.84, "volume": 386664.0}, {"date": "2022-05-31", "close": 27.1, "volume": 194049.0}, {"date": "2022-06-01", "close": 27.51, "volume": 169161.0}, {"date": "2022-06-02", "close": 28.13, "volume": 109569.0}, {"date": "2022-06-03", "close": 28.02, "volume": 117064.0}, {"date": "2022-06-06", "close": 28.23, "volume": 75321.0}, {"date": "2022-06-07", "close": 27.98, "volume": 75716.0}, {"date": "2022-06-08", "close": 27.81, "volume": 65661.0}, {"date": "2022-06-09", "close": 27.62, "volume": 51669.0}, {"date": "2022-06-10", "close": 26.65, "volume": 77157.0}, {"date": "2022-06-13", "close": 25.04, "volume": 108815.0}, {"date": "2022-06-14", "close": 24.99, "volume": 73103.0}, {"date": "2022-06-15", "close": 25.28, "volume": 86563.0}, {"date": "2022-06-16", "close": 23.05, "volume": 155841.0}, {"date": "2022-06-17", "close": 22.0, "volume": 524599.0}, {"date": "2022-06-21", "close": 23.02, "volume": 133164.0}, {"date": "2022-06-22", "close": 22.96, "volume": 98966.0}, {"date": "2022-06-23", "close": 22.5, "volume": 75818.0}, {"date": "2022-06-24", "close": 23.68, "volume": 187423.0}, {"date": "2022-06-27", "close": 23.79, "volume": 67049.0}, {"date": "2022-06-28", "close": 22.98, "volume": 104104.0}, {"date": "2022-06-29", "close": 22.67, "volume": 59320.0}, {"date": "2022-06-30", "close": 22.64, "volume": 99335.0}, {"date": "2022-07-01", "close": 22.8, "volume": 68272.0}, {"date": "2022-07-05", "close": 22.01, "volume": 146324.0}, {"date": "2022-07-06", "close": 21.54, "volume": 113170.0}, {"date": "2022-07-07", "close": 22.14, "volume": 115193.0}, {"date": "2022-07-08", "close": 21.92, "volume": 84719.0}, {"date": "2022-07-11", "close": 21.62, "volume": 75831.0}, {"date": "2022-07-12", "close": 21.58, "volume": 99821.0}, {"date": "2022-07-13", "close": 21.39, "volume": 86385.0}, {"date": "2022-07-14", "close": 21.01, "volume": 53380.0}, {"date": "2022-07-15", "close": 21.52, "volume": 80757.0}, {"date": "2022-07-18", "close": 21.52, "volume": 123700.0}, {"date": "2022-07-19", "close": 22.58, "volume": 136998.0}, {"date": "2022-07-20", "close": 22.75, "volume": 100119.0}, {"date": "2022-07-21", "close": 22.54, "volume": 76227.0}, {"date": "2022-07-22", "close": 22.69, "volume": 73405.0}, {"date": "2022-07-25", "close": 22.91, "volume": 62362.0}, {"date": "2022-07-26", "close": 22.45, "volume": 54400.0}, {"date": "2022-07-27", "close": 23.05, "volume": 78023.0}, {"date": "2022-07-28", "close": 23.25, "volume": 68166.0}, {"date": "2022-07-29", "close": 23.54, "volume": 65500.0}, {"date": "2022-08-01", "close": 23.79, "volume": 474584.0}, {"date": "2022-08-02", "close": 23.86, "volume": 232647.0}, {"date": "2022-08-03", "close": 24.16, "volume": 57447.0}, {"date": "2022-08-04", "close": 23.33, "volume": 95816.0}, {"date": "2022-08-05", "close": 23.76, "volume": 69498.0}, {"date": "2022-08-08", "close": 24.47, "volume": 109889.0}, {"date": "2022-08-09", "close": 24.35, "volume": 85526.0}, {"date": "2022-08-10", "close": 25.07, "volume": 85207.0}, {"date": "2022-08-11", "close": 25.63, "volume": 134467.0}, {"date": "2022-08-12", "close": 26.21, "volume": 97456.0}, {"date": "2022-08-15", "close": 25.8, "volume": 354533.0}, {"date": "2022-08-16", "close": 26.22, "volume": 107285.0}, {"date": "2022-08-17", "close": 25.81, "volume": 78526.0}, {"date": "2022-08-18", "close": 26.46, "volume": 93371.0}, {"date": "2022-08-19", "close": 25.13, "volume": 106517.0}, {"date": "2022-08-22", "close": 24.57, "volume": 58864.0}, {"date": "2022-08-23", "close": 24.9, "volume": 65215.0}, {"date": "2022-08-24", "close": 24.98, "volume": 60277.0}, {"date": "2022-08-25", "close": 25.79, "volume": 78933.0}, {"date": "2022-08-26", "close": 24.45, "volume": 43828.0}, {"date": "2022-08-29", "close": 24.38, "volume": 42123.0}, {"date": "2022-08-30", "close": 23.68, "volume": 81196.0}, {"date": "2022-08-31", "close": 22.83, "volume": 70687.0}, {"date": "2022-09-01", "close": 22.44, "volume": 80682.0}, {"date": "2022-09-02", "close": 22.56, "volume": 110002.0}, {"date": "2022-09-06", "close": 22.18, "volume": 96498.0}, {"date": "2022-09-07", "close": 22.32, "volume": 141591.0}, {"date": "2022-09-08", "close": 22.67, "volume": 80010.0}, {"date": "2022-09-09", "close": 23.11, "volume": 52051.0}, {"date": "2022-09-12", "close": 23.73, "volume": 59426.0}, {"date": "2022-09-13", "close": 22.44, "volume": 102711.0}, {"date": "2022-09-14", "close": 22.21, "volume": 90725.0}, {"date": "2022-09-15", "close": 22.21, "volume": 97329.0}, {"date": "2022-09-16", "close": 21.73, "volume": 344261.0}, {"date": "2022-09-19", "close": 22.06, "volume": 143435.0}, {"date": "2022-09-20", "close": 21.69, "volume": 120247.0}, {"date": "2022-09-21", "close": 21.46, "volume": 76798.0}, {"date": "2022-09-22", "close": 21.26, "volume": 88545.0}, {"date": "2022-09-23", "close": 21.13, "volume": 213921.0}, {"date": "2022-09-26", "close": 20.45, "volume": 117021.0}, {"date": "2022-09-27", "close": 20.41, "volume": 97681.0}, {"date": "2022-09-28", "close": 21.02, "volume": 81375.0}, {"date": "2022-09-29", "close": 20.76, "volume": 93907.0}, {"date": "2022-09-30", "close": 20.78, "volume": 112985.0}, {"date": "2022-10-03", "close": 21.54, "volume": 99114.0}, {"date": "2022-10-04", "close": 22.41, "volume": 85971.0}, {"date": "2022-10-05", "close": 22.58, "volume": 94368.0}, {"date": "2022-10-06", "close": 22.14, "volume": 66402.0}, {"date": "2022-10-07", "close": 21.67, "volume": 73108.0}, {"date": "2022-10-10", "close": 22.44, "volume": 75563.0}, {"date": "2022-10-11", "close": 22.27, "volume": 95977.0}, {"date": "2022-10-12", "close": 21.86, "volume": 65040.0}, {"date": "2022-10-13", "close": 22.3, "volume": 90721.0}, {"date": "2022-10-14", "close": 22.01, "volume": 70649.0}, {"date": "2022-10-17", "close": 22.66, "volume": 75871.0}, {"date": "2022-10-18", "close": 23.07, "volume": 50407.0}, {"date": "2022-10-19", "close": 22.66, "volume": 55429.0}, {"date": "2022-10-20", "close": 22.48, "volume": 70049.0}, {"date": "2022-10-21", "close": 23.29, "volume": 63217.0}, {"date": "2022-10-24", "close": 23.67, "volume": 57745.0}, {"date": "2022-10-25", "close": 24.07, "volume": 73394.0}, {"date": "2022-10-26", "close": 24.22, "volume": 62347.0}, {"date": "2022-10-27", "close": 24.39, "volume": 62483.0}, {"date": "2022-10-28", "close": 25.13, "volume": 67692.0}, {"date": "2022-10-31", "close": 24.96, "volume": 85907.0}, {"date": "2022-11-01", "close": 25.03, "volume": 92224.0}, {"date": "2022-11-02", "close": 24.15, "volume": 151422.0}, {"date": "2022-11-03", "close": 24.13, "volume": 53969.0}, {"date": "2022-11-04", "close": 27.71, "volume": 74116.0}, {"date": "2022-11-07", "close": 28.26, "volume": 68850.0}, {"date": "2022-11-08", "close": 27.72, "volume": 87464.0}, {"date": "2022-11-09", "close": 26.74, "volume": 83976.0}, {"date": "2022-11-10", "close": 27.97, "volume": 122983.0}, {"date": "2022-11-11", "close": 28.32, "volume": 88380.0}, {"date": "2022-11-14", "close": 27.91, "volume": 91498.0}, {"date": "2022-11-15", "close": 28.25, "volume": 89925.0}, {"date": "2022-11-16", "close": 27.98, "volume": 74762.0}, {"date": "2022-11-17", "close": 28.35, "volume": 77567.0}, {"date": "2022-11-18", "close": 29.06, "volume": 93007.0}, {"date": "2022-11-21", "close": 29.24, "volume": 64567.0}, {"date": "2022-11-22", "close": 30.23, "volume": 99209.0}, {"date": "2022-11-23", "close": 29.59, "volume": 79144.0}, {"date": "2022-11-25", "close": 29.51, "volume": 35895.0}, {"date": "2022-11-28", "close": 29.11, "volume": 101911.0}, {"date": "2022-11-29", "close": 29.18, "volume": 47427.0}, {"date": "2022-11-30", "close": 29.79, "volume": 74576.0}, {"date": "2022-12-01", "close": 29.89, "volume": 119496.0}, {"date": "2022-12-02", "close": 30.46, "volume": 63696.0}, {"date": "2022-12-05", "close": 30.31, "volume": 118910.0}, {"date": "2022-12-06", "close": 30.67, "volume": 182035.0}, {"date": "2022-12-07", "close": 30.49, "volume": 111478.0}, {"date": "2022-12-08", "close": 30.77, "volume": 118287.0}, {"date": "2022-12-09", "close": 30.77, "volume": 72311.0}, {"date": "2022-12-12", "close": 31.25, "volume": 85177.0}, {"date": "2022-12-13", "close": 31.62, "volume": 241654.0}, {"date": "2022-12-14", "close": 31.76, "volume": 112639.0}, {"date": "2022-12-15", "close": 30.64, "volume": 114545.0}, {"date": "2022-12-16", "close": 30.07, "volume": 331365.0}, {"date": "2022-12-19", "close": 29.6, "volume": 100213.0}, {"date": "2022-12-20", "close": 29.66, "volume": 56108.0}, {"date": "2022-12-21", "close": 30.18, "volume": 49980.0}, {"date": "2022-12-22", "close": 29.08, "volume": 84427.0}, {"date": "2022-12-23", "close": 29.32, "volume": 45768.0}, {"date": "2022-12-27", "close": 29.08, "volume": 41137.0}, {"date": "2022-12-28", "close": 27.97, "volume": 41786.0}, {"date": "2022-12-29", "close": 28.42, "volume": 48601.0}, {"date": "2022-12-30", "close": 28.2, "volume": 42110.0}, {"date": "2023-01-03", "close": 28.43, "volume": 66735.0}, {"date": "2023-01-04", "close": 28.93, "volume": 83012.0}, {"date": "2023-01-05", "close": 28.58, "volume": 60616.0}, {"date": "2023-01-06", "close": 29.36, "volume": 82110.0}, {"date": "2023-01-09", "close": 29.39, "volume": 63641.0}, {"date": "2023-01-10", "close": 29.77, "volume": 136129.0}, {"date": "2023-01-11", "close": 30.37, "volume": 133243.0}, {"date": "2023-01-12", "close": 31.68, "volume": 110330.0}, {"date": "2023-01-13", "close": 32.06, "volume": 129054.0}, {"date": "2023-01-17", "close": 32.03, "volume": 60004.0}, {"date": "2023-01-18", "close": 31.66, "volume": 42403.0}, {"date": "2023-01-19", "close": 31.44, "volume": 60066.0}, {"date": "2023-01-20", "close": 31.66, "volume": 45278.0}, {"date": "2023-01-23", "close": 31.84, "volume": 45190.0}, {"date": "2023-01-24", "close": 32.54, "volume": 56514.0}, {"date": "2023-01-25", "close": 32.91, "volume": 60662.0}, {"date": "2023-01-26", "close": 32.69, "volume": 47382.0}, {"date": "2023-01-27", "close": 32.38, "volume": 39361.0}, {"date": "2023-01-30", "close": 32.63, "volume": 67182.0}, {"date": "2023-01-31", "close": 34.61, "volume": 122578.0}, {"date": "2023-02-01", "close": 34.48, "volume": 169057.0}, {"date": "2023-02-02", "close": 35.43, "volume": 91704.0}, {"date": "2023-02-03", "close": 35.28, "volume": 121641.0}, {"date": "2023-02-06", "close": 34.2, "volume": 89719.0}, {"date": "2023-02-07", "close": 34.51, "volume": 101503.0}, {"date": "2023-02-08", "close": 34.14, "volume": 49074.0}, {"date": "2023-02-09", "close": 32.85, "volume": 96691.0}, {"date": "2023-02-10", "close": 33.44, "volume": 90977.0}, {"date": "2023-02-13", "close": 34.14, "volume": 64490.0}, {"date": "2023-02-14", "close": 34.03, "volume": 64215.0}, {"date": "2023-02-15", "close": 34.38, "volume": 33107.0}, {"date": "2023-02-16", "close": 34.57, "volume": 61097.0}, {"date": "2023-02-17", "close": 34.69, "volume": 54006.0}, {"date": "2023-02-21", "close": 33.72, "volume": 53878.0}, {"date": "2023-02-22", "close": 34.11, "volume": 107074.0}, {"date": "2023-02-23", "close": 34.42, "volume": 93505.0}, {"date": "2023-02-24", "close": 34.35, "volume": 69907.0}, {"date": "2023-02-27", "close": 35.21, "volume": 188953.0}, {"date": "2023-02-28", "close": 35.89, "volume": 157859.0}, {"date": "2023-03-01", "close": 38.12, "volume": 283629.0}, {"date": "2023-03-02", "close": 37.05, "volume": 151862.0}, {"date": "2023-03-03", "close": 37.55, "volume": 73322.0}, {"date": "2023-03-06", "close": 35.46, "volume": 238611.0}, {"date": "2023-03-07", "close": 35.78, "volume": 118053.0}, {"date": "2023-03-08", "close": 36.11, "volume": 85342.0}, {"date": "2023-03-09", "close": 34.97, "volume": 76476.0}, {"date": "2023-03-10", "close": 33.59, "volume": 75716.0}, {"date": "2023-03-13", "close": 31.82, "volume": 107252.0}, {"date": "2023-03-14", "close": 32.59, "volume": 191464.0}, {"date": "2023-03-15", "close": 32.26, "volume": 160103.0}, {"date": "2023-03-16", "close": 32.52, "volume": 159214.0}, {"date": "2023-03-17", "close": 31.77, "volume": 341249.0}, {"date": "2023-03-20", "close": 32.61, "volume": 147310.0}, {"date": "2023-03-21", "close": 32.94, "volume": 101487.0}, {"date": "2023-03-22", "close": 32.26, "volume": 59607.0}, {"date": "2023-03-23", "close": 32.44, "volume": 96172.0}, {"date": "2023-03-24", "close": 32.82, "volume": 87475.0}, {"date": "2023-03-27", "close": 33.3, "volume": 64755.0}, {"date": "2023-03-28", "close": 33.48, "volume": 73626.0}, {"date": "2023-03-29", "close": 34.18, "volume": 94474.0}, {"date": "2023-03-30", "close": 33.87, "volume": 60383.0}, {"date": "2023-03-31", "close": 34.97, "volume": 209019.0}, {"date": "2023-04-03", "close": 34.82, "volume": 137210.0}, {"date": "2023-04-04", "close": 33.75, "volume": 76609.0}, {"date": "2023-04-05", "close": 33.44, "volume": 65088.0}, {"date": "2023-04-06", "close": 33.27, "volume": 40805.0}, {"date": "2023-04-10", "close": 33.93, "volume": 66294.0}, {"date": "2023-04-11", "close": 34.01, "volume": 59970.0}, {"date": "2023-04-12", "close": 34.52, "volume": 71305.0}, {"date": "2023-04-13", "close": 34.74, "volume": 48592.0}, {"date": "2023-04-14", "close": 34.13, "volume": 59088.0}, {"date": "2023-04-17", "close": 34.37, "volume": 27396.0}, {"date": "2023-04-18", "close": 34.25, "volume": 40595.0}, {"date": "2023-04-19", "close": 34.35, "volume": 47948.0}, {"date": "2023-04-20", "close": 34.07, "volume": 64384.0}, {"date": "2023-04-21", "close": 33.7, "volume": 34763.0}, {"date": "2023-04-24", "close": 33.74, "volume": 22988.0}, {"date": "2023-04-25", "close": 32.45, "volume": 34343.0}, {"date": "2023-04-26", "close": 31.96, "volume": 48790.0}, {"date": "2023-04-27", "close": 32.28, "volume": 41567.0}, {"date": "2023-04-28", "close": 32.81, "volume": 71420.0}, {"date": "2023-05-01", "close": 33.13, "volume": 62359.0}, {"date": "2023-05-02", "close": 32.08, "volume": 162406.0}, {"date": "2023-05-03", "close": 32.04, "volume": 113559.0}, {"date": "2023-05-04", "close": 31.31, "volume": 52990.0}, {"date": "2023-05-05", "close": 33.17, "volume": 73260.0}, {"date": "2023-05-08", "close": 32.37, "volume": 55320.0}, {"date": "2023-05-09", "close": 31.72, "volume": 95603.0}, {"date": "2023-05-10", "close": 31.76, "volume": 45678.0}, {"date": "2023-05-11", "close": 31.25, "volume": 35722.0}, {"date": "2023-05-12", "close": 31.32, "volume": 52944.0}, {"date": "2023-05-15", "close": 31.21, "volume": 46774.0}, {"date": "2023-05-16", "close": 30.73, "volume": 41591.0}, {"date": "2023-05-17", "close": 31.33, "volume": 58721.0}, {"date": "2023-05-18", "close": 32.02, "volume": 55577.0}, {"date": "2023-05-19", "close": 31.92, "volume": 37566.0}, {"date": "2023-05-22", "close": 31.61, "volume": 36866.0}, {"date": "2023-05-23", "close": 31.64, "volume": 40214.0}, {"date": "2023-05-24", "close": 30.88, "volume": 48359.0}, {"date": "2023-05-25", "close": 30.14, "volume": 34701.0}, {"date": "2023-05-26", "close": 29.74, "volume": 39277.0}, {"date": "2023-05-30", "close": 29.1, "volume": 33917.0}, {"date": "2023-05-31", "close": 28.96, "volume": 191224.0}, {"date": "2023-06-01", "close": 29.19, "volume": 56146.0}, {"date": "2023-06-02", "close": 31.61, "volume": 82576.0}, {"date": "2023-06-05", "close": 30.88, "volume": 53105.0}, {"date": "2023-06-06", "close": 31.34, "volume": 112345.0}, {"date": "2023-06-07", "close": 33.36, "volume": 100553.0}, {"date": "2023-06-08", "close": 33.0, "volume": 82937.0}, {"date": "2023-06-09", "close": 32.33, "volume": 60197.0}, {"date": "2023-06-12", "close": 32.98, "volume": 62672.0}, {"date": "2023-06-13", "close": 33.63, "volume": 79759.0}, {"date": "2023-06-14", "close": 33.79, "volume": 81129.0}, {"date": "2023-06-15", "close": 34.3, "volume": 87261.0}, {"date": "2023-06-16", "close": 34.17, "volume": 363415.0}, {"date": "2023-06-20", "close": 33.76, "volume": 51304.0}, {"date": "2023-06-21", "close": 33.78, "volume": 53468.0}, {"date": "2023-06-22", "close": 32.94, "volume": 59932.0}, {"date": "2023-06-23", "close": 32.36, "volume": 128790.0}, {"date": "2023-06-26", "close": 32.44, "volume": 65311.0}, {"date": "2023-06-27", "close": 32.83, "volume": 48599.0}, {"date": "2023-06-28", "close": 32.74, "volume": 59804.0}, {"date": "2023-06-29", "close": 33.68, "volume": 50691.0}, {"date": "2023-06-30", "close": 34.1, "volume": 127985.0}, {"date": "2023-07-03", "close": 34.45, "volume": 25840.0}, {"date": "2023-07-05", "close": 33.58, "volume": 66719.0}, {"date": "2023-07-06", "close": 33.7, "volume": 76058.0}, {"date": "2023-07-07", "close": 34.54, "volume": 128767.0}, {"date": "2023-07-10", "close": 34.48, "volume": 63867.0}, {"date": "2023-07-11", "close": 34.85, "volume": 47415.0}, {"date": "2023-07-12", "close": 35.3, "volume": 92173.0}, {"date": "2023-07-13", "close": 35.78, "volume": 60508.0}, {"date": "2023-07-14", "close": 35.59, "volume": 43205.0}, {"date": "2023-07-17", "close": 35.82, "volume": 45853.0}, {"date": "2023-07-18", "close": 36.62, "volume": 39298.0}, {"date": "2023-07-19", "close": 36.76, "volume": 39892.0}, {"date": "2023-07-20", "close": 36.77, "volume": 50631.0}, {"date": "2023-07-21", "close": 36.44, "volume": 56305.0}, {"date": "2023-07-24", "close": 36.75, "volume": 38367.0}, {"date": "2023-07-25", "close": 37.0, "volume": 44879.0}, {"date": "2023-07-26", "close": 36.93, "volume": 50634.0}, {"date": "2023-07-27", "close": 36.47, "volume": 68504.0}, {"date": "2023-07-28", "close": 37.66, "volume": 48076.0}, {"date": "2023-07-31", "close": 38.26, "volume": 59832.0}, {"date": "2023-08-01", "close": 38.6, "volume": 74726.0}, {"date": "2023-08-02", "close": 37.9, "volume": 78886.0}, {"date": "2023-08-03", "close": 38.4, "volume": 94747.0}, {"date": "2023-08-04", "close": 38.86, "volume": 60966.0}, {"date": "2023-08-07", "close": 38.97, "volume": 83667.0}, {"date": "2023-08-08", "close": 38.73, "volume": 65379.0}, {"date": "2023-08-09", "close": 38.7, "volume": 88603.0}, {"date": "2023-08-10", "close": 38.62, "volume": 82585.0}, {"date": "2023-08-11", "close": 39.05, "volume": 62259.0}, {"date": "2023-08-14", "close": 39.47, "volume": 75101.0}, {"date": "2023-08-15", "close": 38.39, "volume": 39677.0}, {"date": "2023-08-16", "close": 38.23, "volume": 83511.0}, {"date": "2023-08-17", "close": 38.91, "volume": 143096.0}, {"date": "2023-08-18", "close": 39.13, "volume": 85582.0}, {"date": "2023-08-21", "close": 37.95, "volume": 69141.0}, {"date": "2023-08-22", "close": 37.65, "volume": 50830.0}, {"date": "2023-08-23", "close": 37.47, "volume": 36873.0}, {"date": "2023-08-24", "close": 36.93, "volume": 72436.0}, {"date": "2023-08-25", "close": 37.19, "volume": 36433.0}, {"date": "2023-08-28", "close": 37.6, "volume": 37081.0}, {"date": "2023-08-29", "close": 38.2, "volume": 104428.0}, {"date": "2023-08-30", "close": 38.77, "volume": 79473.0}, {"date": "2023-08-31", "close": 38.29, "volume": 141867.0}, {"date": "2023-09-01", "close": 39.9, "volume": 207045.0}, {"date": "2023-09-05", "close": 38.13, "volume": 104357.0}, {"date": "2023-09-06", "close": 38.55, "volume": 85454.0}, {"date": "2023-09-07", "close": 37.45, "volume": 160209.0}, {"date": "2023-09-08", "close": 37.28, "volume": 80168.0}, {"date": "2023-09-11", "close": 37.62, "volume": 62682.0}, {"date": "2023-09-12", "close": 37.08, "volume": 87293.0}, {"date": "2023-09-13", "close": 36.54, "volume": 96006.0}, {"date": "2023-09-14", "close": 38.13, "volume": 84694.0}, {"date": "2023-09-15", "close": 38.76, "volume": 323307.0}, {"date": "2023-09-18", "close": 41.76, "volume": 264988.0}, {"date": "2023-09-19", "close": 40.78, "volume": 183927.0}, {"date": "2023-09-20", "close": 39.6, "volume": 217350.0}, {"date": "2023-09-21", "close": 41.4, "volume": 173365.0}, {"date": "2023-09-22", "close": 40.45, "volume": 136346.0}, {"date": "2023-09-25", "close": 41.02, "volume": 91370.0}, {"date": "2023-09-26", "close": 39.43, "volume": 101476.0}, {"date": "2023-09-27", "close": 40.0, "volume": 78642.0}, {"date": "2023-09-28", "close": 40.28, "volume": 208574.0}, {"date": "2023-09-29", "close": 39.55, "volume": 157244.0}, {"date": "2023-10-02", "close": 39.73, "volume": 154764.0}, {"date": "2023-10-03", "close": 38.44, "volume": 83864.0}, {"date": "2023-10-04", "close": 37.96, "volume": 89116.0}, {"date": "2023-10-05", "close": 37.95, "volume": 111472.0}, {"date": "2023-10-06", "close": 38.34, "volume": 79031.0}, {"date": "2023-10-09", "close": 38.21, "volume": 46700.0}, {"date": "2023-10-10", "close": 39.03, "volume": 61634.0}, {"date": "2023-10-11", "close": 39.35, "volume": 90134.0}, {"date": "2023-10-12", "close": 38.53, "volume": 123118.0}, {"date": "2023-10-13", "close": 37.49, "volume": 50965.0}, {"date": "2023-10-16", "close": 37.9, "volume": 164900.0}, {"date": "2023-10-17", "close": 38.17, "volume": 106658.0}, {"date": "2023-10-18", "close": 37.09, "volume": 52806.0}, {"date": "2023-10-19", "close": 36.34, "volume": 76621.0}, {"date": "2023-10-20", "close": 36.19, "volume": 81375.0}, {"date": "2023-10-23", "close": 35.61, "volume": 62795.0}, {"date": "2023-10-24", "close": 35.57, "volume": 74414.0}, {"date": "2023-10-25", "close": 35.16, "volume": 68457.0}, {"date": "2023-10-26", "close": 35.61, "volume": 69646.0}, {"date": "2023-10-27", "close": 36.39, "volume": 141727.0}, {"date": "2023-10-30", "close": 36.34, "volume": 63112.0}, {"date": "2023-10-31", "close": 36.57, "volume": 60673.0}, {"date": "2023-11-01", "close": 36.9, "volume": 109693.0}, {"date": "2023-11-02", "close": 37.38, "volume": 125614.0}, {"date": "2023-11-03", "close": 37.91, "volume": 112002.0}, {"date": "2023-11-06", "close": 37.3, "volume": 112428.0}, {"date": "2023-11-07", "close": 37.31, "volume": 75756.0}, {"date": "2023-11-08", "close": 38.19, "volume": 133810.0}, {"date": "2023-11-09", "close": 39.76, "volume": 129665.0}, {"date": "2023-11-10", "close": 41.36, "volume": 139913.0}, {"date": "2023-11-13", "close": 40.86, "volume": 151127.0}, {"date": "2023-11-14", "close": 43.9, "volume": 323457.0}, {"date": "2023-11-15", "close": 42.81, "volume": 175309.0}, {"date": "2023-11-16", "close": 42.36, "volume": 272316.0}, {"date": "2023-11-17", "close": 43.33, "volume": 132321.0}, {"date": "2023-11-20", "close": 43.19, "volume": 84707.0}, {"date": "2023-11-21", "close": 42.88, "volume": 164471.0}, {"date": "2023-11-22", "close": 42.36, "volume": 85065.0}, {"date": "2023-11-24", "close": 43.37, "volume": 72754.0}, {"date": "2023-11-27", "close": 44.19, "volume": 215147.0}, {"date": "2023-11-28", "close": 43.2, "volume": 254444.0}, {"date": "2023-11-29", "close": 44.65, "volume": 268476.0}, {"date": "2023-11-30", "close": 45.17, "volume": 215845.0}, {"date": "2023-12-01", "close": 45.14, "volume": 189119.0}, {"date": "2023-12-04", "close": 45.75, "volume": 165044.0}, {"date": "2023-12-05", "close": 45.07, "volume": 146290.0}, {"date": "2023-12-06", "close": 44.75, "volume": 98830.0}, {"date": "2023-12-07", "close": 44.61, "volume": 102810.0}, {"date": "2023-12-08", "close": 44.08, "volume": 91193.0}, {"date": "2023-12-11", "close": 44.27, "volume": 122369.0}, {"date": "2023-12-12", "close": 43.06, "volume": 134606.0}, {"date": "2023-12-13", "close": 44.4, "volume": 196330.0}, {"date": "2023-12-14", "close": 45.5, "volume": 134159.0}, {"date": "2023-12-15", "close": 45.81, "volume": 657748.0}, {"date": "2023-12-18", "close": 46.51, "volume": 218494.0}, {"date": "2023-12-19", "close": 49.86, "volume": 304994.0}, {"date": "2023-12-20", "close": 49.23, "volume": 216304.0}, {"date": "2023-12-21", "close": 49.27, "volume": 80238.0}, {"date": "2023-12-22", "close": 50.0, "volume": 147587.0}, {"date": "2023-12-26", "close": 51.59, "volume": 109858.0}, {"date": "2023-12-27", "close": 51.93, "volume": 117104.0}, {"date": "2023-12-28", "close": 52.0, "volume": 100950.0}, {"date": "2023-12-29", "close": 51.22, "volume": 91937.0}, {"date": "2024-01-02", "close": 50.47, "volume": 157083.0}, {"date": "2024-01-03", "close": 46.46, "volume": 227635.0}, {"date": "2024-01-04", "close": 46.68, "volume": 154702.0}, {"date": "2024-01-05", "close": 47.32, "volume": 160107.0}, {"date": "2024-01-08", "close": 48.56, "volume": 152403.0}, {"date": "2024-01-09", "close": 48.52, "volume": 150822.0}, {"date": "2024-01-10", "close": 48.95, "volume": 165610.0}, {"date": "2024-01-11", "close": 49.45, "volume": 225292.0}, {"date": "2024-01-12", "close": 49.61, "volume": 108751.0}, {"date": "2024-01-16", "close": 49.75, "volume": 155885.0}, {"date": "2024-01-17", "close": 49.39, "volume": 165200.0}, {"date": "2024-01-18", "close": 49.27, "volume": 238619.0}, {"date": "2024-01-19", "close": 49.66, "volume": 108407.0}, {"date": "2024-01-22", "close": 50.47, "volume": 98582.0}, {"date": "2024-01-23", "close": 50.65, "volume": 110316.0}, {"date": "2024-01-24", "close": 51.45, "volume": 136876.0}, {"date": "2024-01-25", "close": 51.96, "volume": 115926.0}, {"date": "2024-01-26", "close": 51.54, "volume": 56812.0}, {"date": "2024-01-29", "close": 51.61, "volume": 107952.0}, {"date": "2024-01-30", "close": 52.09, "volume": 81669.0}, {"date": "2024-01-31", "close": 51.14, "volume": 129345.0}, {"date": "2024-02-01", "close": 52.66, "volume": 111024.0}, {"date": "2024-02-02", "close": 51.47, "volume": 83579.0}, {"date": "2024-02-05", "close": 50.28, "volume": 77489.0}, {"date": "2024-02-06", "close": 50.58, "volume": 70182.0}, {"date": "2024-02-07", "close": 50.6, "volume": 71440.0}, {"date": "2024-02-08", "close": 50.95, "volume": 81352.0}, {"date": "2024-02-09", "close": 51.19, "volume": 102757.0}, {"date": "2024-02-12", "close": 52.13, "volume": 111909.0}, {"date": "2024-02-13", "close": 49.14, "volume": 120980.0}, {"date": "2024-02-14", "close": 51.25, "volume": 120955.0}, {"date": "2024-02-15", "close": 52.25, "volume": 116152.0}, {"date": "2024-02-16", "close": 51.07, "volume": 66742.0}, {"date": "2024-02-20", "close": 50.14, "volume": 74598.0}, {"date": "2024-02-21", "close": 51.56, "volume": 118924.0}, {"date": "2024-02-22", "close": 52.16, "volume": 153228.0}, {"date": "2024-02-23", "close": 52.11, "volume": 97756.0}, {"date": "2024-02-26", "close": 52.29, "volume": 109191.0}, {"date": "2024-02-27", "close": 53.02, "volume": 125371.0}, {"date": "2024-02-28", "close": 57.07, "volume": 229047.0}, {"date": "2024-02-29", "close": 56.62, "volume": 255447.0}, {"date": "2024-03-01", "close": 52.97, "volume": 239244.0}, {"date": "2024-03-04", "close": 53.02, "volume": 147278.0}, {"date": "2024-03-05", "close": 53.48, "volume": 168927.0}, {"date": "2024-03-06", "close": 53.19, "volume": 108541.0}, {"date": "2024-03-07", "close": 52.62, "volume": 142614.0}, {"date": "2024-03-08", "close": 52.8, "volume": 113265.0}, {"date": "2024-03-11", "close": 53.24, "volume": 120274.0}, {"date": "2024-03-12", "close": 53.1, "volume": 182821.0}, {"date": "2024-03-13", "close": 53.43, "volume": 136736.0}, {"date": "2024-03-14", "close": 52.67, "volume": 87852.0}, {"date": "2024-03-15", "close": 52.93, "volume": 454242.0}, {"date": "2024-03-18", "close": 52.68, "volume": 113230.0}, {"date": "2024-03-19", "close": 53.07, "volume": 65249.0}, {"date": "2024-03-20", "close": 54.6, "volume": 85010.0}, {"date": "2024-03-21", "close": 54.34, "volume": 151254.0}, {"date": "2024-03-22", "close": 54.16, "volume": 73474.0}, {"date": "2024-03-25", "close": 54.3, "volume": 83365.0}, {"date": "2024-03-26", "close": 54.27, "volume": 87858.0}, {"date": "2024-03-27", "close": 54.7, "volume": 69405.0}, {"date": "2024-03-28", "close": 55.17, "volume": 110400.0}, {"date": "2024-04-01", "close": 54.79, "volume": 105040.0}, {"date": "2024-04-02", "close": 54.43, "volume": 93903.0}, {"date": "2024-04-03", "close": 56.01, "volume": 117521.0}, {"date": "2024-04-04", "close": 55.06, "volume": 124257.0}, {"date": "2024-04-05", "close": 56.06, "volume": 159496.0}, {"date": "2024-04-08", "close": 55.61, "volume": 145600.0}, {"date": "2024-04-09", "close": 55.81, "volume": 63499.0}, {"date": "2024-04-10", "close": 55.5, "volume": 169693.0}, {"date": "2024-04-11", "close": 56.21, "volume": 76137.0}, {"date": "2024-04-12", "close": 55.05, "volume": 96141.0}, {"date": "2024-04-15", "close": 55.7, "volume": 144858.0}, {"date": "2024-04-16", "close": 55.43, "volume": 123382.0}, {"date": "2024-04-17", "close": 53.52, "volume": 96037.0}, {"date": "2024-04-18", "close": 53.15, "volume": 101607.0}, {"date": "2024-04-19", "close": 53.28, "volume": 127571.0}, {"date": "2024-04-22", "close": 52.97, "volume": 96514.0}, {"date": "2024-04-23", "close": 53.5, "volume": 82569.0}, {"date": "2024-04-24", "close": 53.23, "volume": 108809.0}, {"date": "2024-04-25", "close": 53.54, "volume": 154646.0}, {"date": "2024-04-26", "close": 52.73, "volume": 76675.0}, {"date": "2024-04-29", "close": 53.47, "volume": 60712.0}, {"date": "2024-04-30", "close": 51.28, "volume": 133850.0}, {"date": "2024-05-01", "close": 52.35, "volume": 116350.0}, {"date": "2024-05-02", "close": 52.91, "volume": 109589.0}, {"date": "2024-05-03", "close": 43.97, "volume": 328293.0}, {"date": "2024-05-06", "close": 43.12, "volume": 185539.0}, {"date": "2024-05-07", "close": 44.4, "volume": 246496.0}, {"date": "2024-05-08", "close": 44.62, "volume": 190649.0}, {"date": "2024-05-09", "close": 43.5, "volume": 260237.0}, {"date": "2024-05-10", "close": 43.65, "volume": 343012.0}, {"date": "2024-05-13", "close": 43.35, "volume": 160508.0}, {"date": "2024-05-14", "close": 43.19, "volume": 303174.0}, {"date": "2024-05-15", "close": 44.56, "volume": 246456.0}, {"date": "2024-05-16", "close": 44.95, "volume": 345378.0}, {"date": "2024-05-17", "close": 43.27, "volume": 108667.0}, {"date": "2024-05-20", "close": 43.56, "volume": 144560.0}, {"date": "2024-05-21", "close": 44.11, "volume": 158777.0}, {"date": "2024-05-22", "close": 43.96, "volume": 162483.0}, {"date": "2024-05-23", "close": 43.22, "volume": 133298.0}, {"date": "2024-05-24", "close": 42.87, "volume": 65761.0}, {"date": "2024-05-28", "close": 41.94, "volume": 196983.0}, {"date": "2024-05-29", "close": 42.27, "volume": 166230.0}, {"date": "2024-05-30", "close": 43.22, "volume": 125745.0}, {"date": "2024-05-31", "close": 44.33, "volume": 170331.0}, {"date": "2024-06-03", "close": 44.38, "volume": 224496.0}, {"date": "2024-06-04", "close": 43.22, "volume": 197703.0}, {"date": "2024-06-05", "close": 44.35, "volume": 297271.0}, {"date": "2024-06-06", "close": 42.7, "volume": 108328.0}, {"date": "2024-06-07", "close": 41.58, "volume": 148955.0}, {"date": "2024-06-10", "close": 41.65, "volume": 110795.0}, {"date": "2024-06-11", "close": 41.17, "volume": 128914.0}, {"date": "2024-06-12", "close": 41.05, "volume": 124400.0}, {"date": "2024-06-13", "close": 40.27, "volume": 145430.0}, {"date": "2024-06-14", "close": 39.13, "volume": 130258.0}, {"date": "2024-06-17", "close": 39.41, "volume": 167963.0}, {"date": "2024-06-18", "close": 39.4, "volume": 200877.0}, {"date": "2024-06-20", "close": 38.87, "volume": 101327.0}, {"date": "2024-06-21", "close": 38.5, "volume": 400788.0}, {"date": "2024-06-24", "close": 38.67, "volume": 98009.0}, {"date": "2024-06-25", "close": 37.59, "volume": 108679.0}, {"date": "2024-06-26", "close": 37.73, "volume": 258721.0}, {"date": "2024-06-27", "close": 37.21, "volume": 106963.0}, {"date": "2024-06-28", "close": 36.99, "volume": 361613.0}, {"date": "2024-07-01", "close": 36.16, "volume": 169918.0}, {"date": "2024-07-02", "close": 36.88, "volume": 163691.0}, {"date": "2024-07-03", "close": 36.77, "volume": 96663.0}, {"date": "2024-07-05", "close": 35.22, "volume": 116615.0}, {"date": "2024-07-08", "close": 35.29, "volume": 202407.0}, {"date": "2024-07-09", "close": 34.43, "volume": 109590.0}, {"date": "2024-07-10", "close": 34.73, "volume": 130010.0}, {"date": "2024-07-11", "close": 36.29, "volume": 137410.0}, {"date": "2024-07-12", "close": 36.39, "volume": 139728.0}, {"date": "2024-07-15", "close": 37.09, "volume": 216952.0}, {"date": "2024-07-16", "close": 38.37, "volume": 195947.0}, {"date": "2024-07-17", "close": 39.07, "volume": 184544.0}, {"date": "2024-07-18", "close": 38.91, "volume": 174771.0}, {"date": "2024-07-19", "close": 38.77, "volume": 155928.0}, {"date": "2024-07-22", "close": 38.97, "volume": 161037.0}, {"date": "2024-07-23", "close": 39.25, "volume": 151332.0}, {"date": "2024-07-24", "close": 38.65, "volume": 211529.0}, {"date": "2024-07-25", "close": 39.58, "volume": 121359.0}, {"date": "2024-07-26", "close": 39.8, "volume": 79758.0}, {"date": "2024-07-29", "close": 39.82, "volume": 126146.0}, {"date": "2024-07-30", "close": 39.79, "volume": 118322.0}, {"date": "2024-07-31", "close": 40.71, "volume": 142157.0}, {"date": "2024-08-01", "close": 38.41, "volume": 134280.0}, {"date": "2024-08-02", "close": 36.47, "volume": 94822.0}, {"date": "2024-08-05", "close": 34.33, "volume": 111355.0}, {"date": "2024-08-06", "close": 35.32, "volume": 162591.0}, {"date": "2024-08-07", "close": 35.31, "volume": 171654.0}, {"date": "2024-08-08", "close": 35.56, "volume": 390059.0}, {"date": "2024-08-09", "close": 34.95, "volume": 304872.0}, {"date": "2024-08-12", "close": 35.44, "volume": 260935.0}, {"date": "2024-08-13", "close": 36.77, "volume": 313084.0}, {"date": "2024-08-14", "close": 36.88, "volume": 171476.0}, {"date": "2024-08-15", "close": 37.5, "volume": 155179.0}, {"date": "2024-08-16", "close": 37.49, "volume": 93663.0}, {"date": "2024-08-19", "close": 37.6, "volume": 94217.0}, {"date": "2024-08-20", "close": 37.53, "volume": 139499.0}, {"date": "2024-08-21", "close": 37.71, "volume": 115795.0}, {"date": "2024-08-22", "close": 37.64, "volume": 305866.0}, {"date": "2024-08-23", "close": 39.12, "volume": 218546.0}, {"date": "2024-08-26", "close": 39.45, "volume": 118108.0}, {"date": "2024-08-27", "close": 38.95, "volume": 140098.0}, {"date": "2024-08-28", "close": 38.72, "volume": 101988.0}, {"date": "2024-08-29", "close": 38.98, "volume": 186750.0}, {"date": "2024-08-30", "close": 39.58, "volume": 183015.0}, {"date": "2024-09-03", "close": 38.6, "volume": 150063.0}, {"date": "2024-09-04", "close": 38.06, "volume": 226531.0}, {"date": "2024-09-05", "close": 37.18, "volume": 263531.0}, {"date": "2024-09-06", "close": 36.62, "volume": 103185.0}, {"date": "2024-09-09", "close": 36.03, "volume": 129867.0}, {"date": "2024-09-10", "close": 36.45, "volume": 188351.0}, {"date": "2024-09-11", "close": 35.92, "volume": 142695.0}, {"date": "2024-09-12", "close": 36.66, "volume": 116642.0}, {"date": "2024-09-13", "close": 37.06, "volume": 120209.0}, {"date": "2024-09-16", "close": 36.88, "volume": 101426.0}, {"date": "2024-09-17", "close": 37.06, "volume": 134406.0}, {"date": "2024-09-18", "close": 36.87, "volume": 130239.0}, {"date": "2024-09-19", "close": 37.42, "volume": 155969.0}, {"date": "2024-09-20", "close": 36.51, "volume": 636157.0}, {"date": "2024-09-23", "close": 36.46, "volume": 106143.0}, {"date": "2024-09-24", "close": 37.13, "volume": 138865.0}, {"date": "2024-09-25", "close": 36.28, "volume": 121698.0}, {"date": "2024-09-26", "close": 37.03, "volume": 111751.0}, {"date": "2024-09-27", "close": 37.01, "volume": 91812.0}, {"date": "2024-09-30", "close": 36.53, "volume": 126252.0}, {"date": "2024-10-01", "close": 36.73, "volume": 165362.0}, {"date": "2024-10-02", "close": 35.7, "volume": 107371.0}, {"date": "2024-10-03", "close": 35.22, "volume": 127582.0}, {"date": "2024-10-04", "close": 36.59, "volume": 137146.0}, {"date": "2024-10-07", "close": 36.75, "volume": 253008.0}, {"date": "2024-10-08", "close": 36.31, "volume": 65203.0}, {"date": "2024-10-09", "close": 36.52, "volume": 69451.0}, {"date": "2024-10-10", "close": 36.57, "volume": 81001.0}, {"date": "2024-10-11", "close": 37.03, "volume": 81592.0}, {"date": "2024-10-14", "close": 36.9, "volume": 44122.0}, {"date": "2024-10-15", "close": 36.91, "volume": 93774.0}, {"date": "2024-10-16", "close": 37.47, "volume": 75152.0}, {"date": "2024-10-17", "close": 37.85, "volume": 67887.0}, {"date": "2024-10-18", "close": 37.03, "volume": 80891.0}, {"date": "2024-10-21", "close": 36.04, "volume": 84435.0}, {"date": "2024-10-22", "close": 35.7, "volume": 63189.0}, {"date": "2024-10-23", "close": 34.77, "volume": 79253.0}, {"date": "2024-10-24", "close": 34.75, "volume": 131606.0}, {"date": "2024-10-25", "close": 34.33, "volume": 58796.0}, {"date": "2024-10-28", "close": 34.81, "volume": 77850.0}, {"date": "2024-10-29", "close": 34.38, "volume": 76927.0}, {"date": "2024-10-30", "close": 34.3, "volume": 71084.0}, {"date": "2024-10-31", "close": 34.01, "volume": 78163.0}, {"date": "2024-11-01", "close": 34.21, "volume": 83601.0}, {"date": "2024-11-04", "close": 34.62, "volume": 102476.0}, {"date": "2024-11-05", "close": 35.12, "volume": 103544.0}, {"date": "2024-11-06", "close": 38.98, "volume": 171755.0}, {"date": "2024-11-07", "close": 38.03, "volume": 119830.0}, {"date": "2024-11-08", "close": 37.22, "volume": 179178.0}, {"date": "2024-11-11", "close": 37.76, "volume": 97521.0}, {"date": "2024-11-12", "close": 38.03, "volume": 130855.0}, {"date": "2024-11-13", "close": 37.92, "volume": 187074.0}, {"date": "2024-11-14", "close": 37.56, "volume": 142132.0}, {"date": "2024-11-15", "close": 36.46, "volume": 113210.0}, {"date": "2024-11-18", "close": 38.71, "volume": 180510.0}, {"date": "2024-11-19", "close": 37.37, "volume": 121946.0}, {"date": "2024-11-20", "close": 37.54, "volume": 243534.0}, {"date": "2024-11-21", "close": 37.78, "volume": 127838.0}, {"date": "2024-11-22", "close": 38.24, "volume": 128560.0}, {"date": "2024-11-25", "close": 39.02, "volume": 137727.0}, {"date": "2024-11-26", "close": 38.29, "volume": 70399.0}, {"date": "2024-11-27", "close": 38.43, "volume": 60504.0}, {"date": "2024-11-29", "close": 38.46, "volume": 64424.0}, {"date": "2024-12-02", "close": 39.23, "volume": 76488.0}, {"date": "2024-12-03", "close": 38.0, "volume": 133216.0}, {"date": "2024-12-04", "close": 37.29, "volume": 125800.0}, {"date": "2024-12-05", "close": 36.2, "volume": 105864.0}, {"date": "2024-12-06", "close": 35.97, "volume": 124768.0}, {"date": "2024-12-09", "close": 34.95, "volume": 142982.0}, {"date": "2024-12-10", "close": 35.07, "volume": 132276.0}, {"date": "2024-12-11", "close": 34.61, "volume": 111075.0}, {"date": "2024-12-12", "close": 33.78, "volume": 137766.0}, {"date": "2024-12-13", "close": 33.81, "volume": 75692.0}, {"date": "2024-12-16", "close": 32.81, "volume": 145664.0}, {"date": "2024-12-17", "close": 31.72, "volume": 138876.0}, {"date": "2024-12-18", "close": 31.31, "volume": 202846.0}, {"date": "2024-12-19", "close": 31.35, "volume": 195766.0}, {"date": "2024-12-20", "close": 31.01, "volume": 1021626.0}, {"date": "2024-12-23", "close": 31.73, "volume": 141796.0}, {"date": "2024-12-24", "close": 31.75, "volume": 73689.0}, {"date": "2024-12-26", "close": 32.25, "volume": 83927.0}, {"date": "2024-12-27", "close": 31.94, "volume": 147086.0}, {"date": "2024-12-30", "close": 31.95, "volume": 93426.0}, {"date": "2024-12-31", "close": 32.4, "volume": 101934.0}, {"date": "2025-01-02", "close": 31.81, "volume": 124487.0}, {"date": "2025-01-03", "close": 31.72, "volume": 120891.0}, {"date": "2025-01-06", "close": 31.93, "volume": 123607.0}, {"date": "2025-01-07", "close": 30.83, "volume": 249753.0}, {"date": "2025-01-08", "close": 30.32, "volume": 134715.0}, {"date": "2025-01-10", "close": 29.62, "volume": 130165.0}, {"date": "2025-01-13", "close": 30.21, "volume": 170356.0}, {"date": "2025-01-14", "close": 30.7, "volume": 85425.0}, {"date": "2025-01-15", "close": 31.6, "volume": 93063.0}, {"date": "2025-01-16", "close": 31.82, "volume": 90022.0}, {"date": "2025-01-17", "close": 31.78, "volume": 105944.0}, {"date": "2025-01-21", "close": 32.34, "volume": 98586.0}, {"date": "2025-01-22", "close": 31.69, "volume": 87260.0}, {"date": "2025-01-23", "close": 31.7, "volume": 125966.0}, {"date": "2025-01-24", "close": 31.34, "volume": 94465.0}, {"date": "2025-01-27", "close": 31.47, "volume": 111725.0}, {"date": "2025-01-28", "close": 30.63, "volume": 86606.0}, {"date": "2025-01-29", "close": 30.49, "volume": 59811.0}, {"date": "2025-01-30", "close": 30.62, "volume": 74927.0}, {"date": "2025-01-31", "close": 29.76, "volume": 108880.0}, {"date": "2025-02-03", "close": 28.66, "volume": 92942.0}, {"date": "2025-02-04", "close": 29.51, "volume": 99214.0}, {"date": "2025-02-05", "close": 29.22, "volume": 65246.0}, {"date": "2025-02-06", "close": 29.72, "volume": 90249.0}, {"date": "2025-02-07", "close": 29.21, "volume": 88333.0}, {"date": "2025-02-10", "close": 30.12, "volume": 92022.0}, {"date": "2025-02-11", "close": 30.66, "volume": 75079.0}, {"date": "2025-02-12", "close": 29.96, "volume": 92839.0}, {"date": "2025-02-13", "close": 30.14, "volume": 64871.0}, {"date": "2025-02-14", "close": 30.14, "volume": 77026.0}, {"date": "2025-02-18", "close": 30.28, "volume": 92250.0}, {"date": "2025-02-19", "close": 30.8, "volume": 146640.0}, {"date": "2025-02-20", "close": 30.58, "volume": 89295.0}, {"date": "2025-02-21", "close": 30.19, "volume": 108305.0}, {"date": "2025-02-24", "close": 30.68, "volume": 172021.0}, {"date": "2025-02-25", "close": 31.92, "volume": 153501.0}, {"date": "2025-02-26", "close": 32.27, "volume": 209442.0}, {"date": "2025-02-27", "close": 29.25, "volume": 575484.0}, {"date": "2025-02-28", "close": 29.11, "volume": 245257.0}, {"date": "2025-03-03", "close": 27.81, "volume": 312304.0}, {"date": "2025-03-04", "close": 27.9, "volume": 223038.0}, {"date": "2025-03-05", "close": 28.56, "volume": 190294.0}, {"date": "2025-03-06", "close": 29.75, "volume": 175572.0}, {"date": "2025-03-07", "close": 29.87, "volume": 251911.0}, {"date": "2025-03-10", "close": 29.87, "volume": 182115.0}, {"date": "2025-03-11", "close": 30.01, "volume": 216041.0}, {"date": "2025-03-12", "close": 29.58, "volume": 249676.0}, {"date": "2025-03-13", "close": 28.38, "volume": 146011.0}, {"date": "2025-03-14", "close": 30.01, "volume": 183221.0}, {"date": "2025-03-17", "close": 30.03, "volume": 205210.0}, {"date": "2025-03-18", "close": 30.68, "volume": 213293.0}, {"date": "2025-03-19", "close": 29.22, "volume": 277277.0}, {"date": "2025-03-20", "close": 29.77, "volume": 275364.0}, {"date": "2025-03-21", "close": 28.15, "volume": 545221.0}, {"date": "2025-03-24", "close": 28.71, "volume": 247779.0}, {"date": "2025-03-25", "close": 28.36, "volume": 228372.0}, {"date": "2025-03-26", "close": 28.69, "volume": 139839.0}, {"date": "2025-03-27", "close": 29.14, "volume": 135956.0}, {"date": "2025-03-28", "close": 27.89, "volume": 167893.0}, {"date": "2025-03-31", "close": 28.0, "volume": 125646.0}, {"date": "2025-04-01", "close": 27.69, "volume": 114300.0}, {"date": "2025-04-02", "close": 27.89, "volume": 99970.0}, {"date": "2025-04-03", "close": 26.0, "volume": 164436.0}, {"date": "2025-04-04", "close": 25.0, "volume": 275004.0}, {"date": "2025-04-07", "close": 24.29, "volume": 244488.0}, {"date": "2025-04-08", "close": 23.5, "volume": 207008.0}, {"date": "2025-04-09", "close": 25.61, "volume": 158471.0}, {"date": "2025-04-10", "close": 24.38, "volume": 209046.0}, {"date": "2025-04-11", "close": 24.91, "volume": 112724.0}, {"date": "2025-04-14", "close": 25.02, "volume": 129998.0}, {"date": "2025-04-15", "close": 24.46, "volume": 101716.0}, {"date": "2025-04-16", "close": 24.09, "volume": 115615.0}, {"date": "2025-04-17", "close": 24.88, "volume": 146160.0}, {"date": "2025-04-21", "close": 24.48, "volume": 145870.0}, {"date": "2025-04-22", "close": 24.65, "volume": 352194.0}, {"date": "2025-04-23", "close": 24.74, "volume": 247308.0}, {"date": "2025-04-24", "close": 25.58, "volume": 156194.0}, {"date": "2025-04-25", "close": 25.29, "volume": 168597.0}, {"date": "2025-04-28", "close": 25.22, "volume": 130405.0}, {"date": "2025-04-29", "close": 25.39, "volume": 129344.0}, {"date": "2025-04-30", "close": 25.06, "volume": 159882.0}, {"date": "2025-05-01", "close": 25.15, "volume": 126352.0}, {"date": "2025-05-02", "close": 25.99, "volume": 141004.0}, {"date": "2025-05-05", "close": 25.45, "volume": 115667.0}, {"date": "2025-05-06", "close": 25.18, "volume": 105125.0}, {"date": "2025-05-07", "close": 25.04, "volume": 123384.0}, {"date": "2025-05-08", "close": 26.16, "volume": 161069.0}, {"date": "2025-05-09", "close": 27.06, "volume": 202104.0}, {"date": "2025-05-12", "close": 29.45, "volume": 292871.0}, {"date": "2025-05-13", "close": 30.4, "volume": 231187.0}, {"date": "2025-05-14", "close": 30.45, "volume": 281311.0}, {"date": "2025-05-15", "close": 31.42, "volume": 196264.0}, {"date": "2025-05-16", "close": 31.2, "volume": 150119.0}, {"date": "2025-05-19", "close": 31.39, "volume": 134310.0}, {"date": "2025-05-20", "close": 31.45, "volume": 129575.0}, {"date": "2025-05-21", "close": 30.44, "volume": 138341.0}, {"date": "2025-05-22", "close": 30.37, "volume": 121411.0}, {"date": "2025-05-23", "close": 30.26, "volume": 177812.0}, {"date": "2025-05-27", "close": 31.84, "volume": 126687.0}, {"date": "2025-05-28", "close": 31.61, "volume": 133613.0}, {"date": "2025-05-29", "close": 31.55, "volume": 140915.0}, {"date": "2025-05-30", "close": 30.72, "volume": 198719.0}, {"date": "2025-06-02", "close": 30.57, "volume": 251510.0}, {"date": "2025-06-03", "close": 31.25, "volume": 91082.0}, {"date": "2025-06-04", "close": 31.45, "volume": 103464.0}, {"date": "2025-06-05", "close": 31.58, "volume": 123278.0}, {"date": "2025-06-06", "close": 32.19, "volume": 77151.0}, {"date": "2025-06-09", "close": 32.88, "volume": 122374.0}, {"date": "2025-06-10", "close": 33.26, "volume": 114085.0}, {"date": "2025-06-11", "close": 33.32, "volume": 101562.0}, {"date": "2025-06-12", "close": 32.73, "volume": 79826.0}, {"date": "2025-06-13", "close": 31.91, "volume": 71273.0}, {"date": "2025-06-16", "close": 31.85, "volume": 123451.0}, {"date": "2025-06-17", "close": 31.62, "volume": 82816.0}, {"date": "2025-06-18", "close": 31.15, "volume": 74567.0}, {"date": "2025-06-20", "close": 31.3, "volume": 205373.0}, {"date": "2025-06-23", "close": 31.79, "volume": 77803.0}, {"date": "2025-06-24", "close": 32.3, "volume": 100186.0}, {"date": "2025-06-25", "close": 31.67, "volume": 107123.0}, {"date": "2025-06-26", "close": 31.79, "volume": 117023.0}, {"date": "2025-06-27", "close": 32.75, "volume": 319181.0}, {"date": "2025-06-30", "close": 32.15, "volume": 112586.0}, {"date": "2025-07-01", "close": 33.23, "volume": 156272.0}, {"date": "2025-07-02", "close": 34.1, "volume": 157412.0}, {"date": "2025-07-03", "close": 33.69, "volume": 81766.0}, {"date": "2025-07-07", "close": 32.99, "volume": 141474.0}, {"date": "2025-07-08", "close": 33.68, "volume": 178694.0}, {"date": "2025-07-09", "close": 34.75, "volume": 190036.0}, {"date": "2025-07-10", "close": 34.59, "volume": 129968.0}, {"date": "2025-07-11", "close": 34.03, "volume": 87925.0}, {"date": "2025-07-14", "close": 33.73, "volume": 112223.0}, {"date": "2025-07-15", "close": 32.78, "volume": 124630.0}, {"date": "2025-07-16", "close": 32.44, "volume": 164871.0}, {"date": "2025-07-17", "close": 32.26, "volume": 105557.0}, {"date": "2025-07-18", "close": 32.34, "volume": 120439.0}, {"date": "2025-07-21", "close": 32.22, "volume": 94166.0}, {"date": "2025-07-22", "close": 33.0, "volume": 180766.0}, {"date": "2025-07-23", "close": 34.29, "volume": 110269.0}, {"date": "2025-07-24", "close": 33.49, "volume": 116093.0}, {"date": "2025-07-25", "close": 34.59, "volume": 100772.0}, {"date": "2025-07-28", "close": 34.05, "volume": 94690.0}, {"date": "2025-07-29", "close": 33.82, "volume": 99793.0}, {"date": "2025-07-30", "close": 33.1, "volume": 113950.0}, {"date": "2025-07-31", "close": 32.86, "volume": 121450.0}, {"date": "2025-08-01", "close": 31.89, "volume": 116697.0}, {"date": "2025-08-04", "close": 31.85, "volume": 87478.0}, {"date": "2025-08-05", "close": 32.62, "volume": 102931.0}, {"date": "2025-08-06", "close": 32.44, "volume": 79040.0}, {"date": "2025-08-07", "close": 33.27, "volume": 96893.0}, {"date": "2025-08-08", "close": 28.84, "volume": 405339.0}, {"date": "2025-08-11", "close": 28.35, "volume": 308064.0}, {"date": "2025-08-12", "close": 29.65, "volume": 265579.0}, {"date": "2025-08-13", "close": 31.06, "volume": 169137.0}, {"date": "2025-08-14", "close": 30.64, "volume": 168414.0}, {"date": "2025-08-15", "close": 29.61, "volume": 223009.0}, {"date": "2025-08-18", "close": 29.62, "volume": 160388.0}, {"date": "2025-08-19", "close": 29.85, "volume": 143088.0}, {"date": "2025-08-20", "close": 29.33, "volume": 138447.0}, {"date": "2025-08-21", "close": 28.79, "volume": 266681.0}, {"date": "2025-08-22", "close": 30.16, "volume": 148847.0}, {"date": "2025-08-25", "close": 29.7, "volume": 127390.0}, {"date": "2025-08-26", "close": 29.39, "volume": 138870.0}, {"date": "2025-08-27", "close": 29.23, "volume": 129990.0}, {"date": "2025-08-28", "close": 29.01, "volume": 172918.0}, {"date": "2025-08-29", "close": 28.98, "volume": 135657.0}, {"date": "2025-09-02", "close": 28.32, "volume": 174828.0}, {"date": "2025-09-03", "close": 28.08, "volume": 173089.0}, {"date": "2025-09-04", "close": 28.62, "volume": 171977.0}, {"date": "2025-09-05", "close": 28.87, "volume": 159568.0}, {"date": "2025-09-08", "close": 28.67, "volume": 170843.0}, {"date": "2025-09-09", "close": 28.69, "volume": 198366.0}, {"date": "2025-09-10", "close": 27.53, "volume": 137870.0}, {"date": "2025-09-11", "close": 28.9, "volume": 199120.0}, {"date": "2025-09-12", "close": 28.75, "volume": 177708.0}, {"date": "2025-09-15", "close": 28.63, "volume": 139985.0}, {"date": "2025-09-16", "close": 28.63, "volume": 132842.0}, {"date": "2025-09-17", "close": 28.98, "volume": 290260.0}, {"date": "2025-09-18", "close": 29.35, "volume": 222003.0}, {"date": "2025-09-19", "close": 29.0, "volume": 591356.0}, {"date": "2025-09-22", "close": 28.89, "volume": 227062.0}, {"date": "2025-09-23", "close": 28.75, "volume": 224766.0}, {"date": "2025-09-24", "close": 28.82, "volume": 114550.0}, {"date": "2025-09-25", "close": 28.15, "volume": 127678.0}, {"date": "2025-09-26", "close": 28.41, "volume": 121925.0}, {"date": "2025-09-29", "close": 27.75, "volume": 138789.0}, {"date": "2025-09-30", "close": 28.0, "volume": 123755.0}, {"date": "2025-10-01", "close": 27.9, "volume": 135399.0}, {"date": "2025-10-02", "close": 26.94, "volume": 137842.0}, {"date": "2025-10-03", "close": 27.0, "volume": 157808.0}, {"date": "2025-10-06", "close": 26.74, "volume": 175209.0}, {"date": "2025-10-07", "close": 26.47, "volume": 153085.0}, {"date": "2025-10-08", "close": 26.59, "volume": 114814.0}, {"date": "2025-10-09", "close": 26.5, "volume": 190956.0}, {"date": "2025-10-10", "close": 26.35, "volume": 181320.0}, {"date": "2025-10-13", "close": 26.74, "volume": 146680.0}, {"date": "2025-10-14", "close": 26.69, "volume": 94669.0}, {"date": "2025-10-15", "close": 26.43, "volume": 101852.0}, {"date": "2025-10-16", "close": 26.74, "volume": 116367.0}, {"date": "2025-10-17", "close": 26.74, "volume": 131171.0}, {"date": "2025-10-20", "close": 27.01, "volume": 119397.0}, {"date": "2025-10-21", "close": 27.99, "volume": 153347.0}, {"date": "2025-10-22", "close": 28.38, "volume": 145003.0}, {"date": "2025-10-23", "close": 28.72, "volume": 104674.0}, {"date": "2025-10-24", "close": 29.14, "volume": 85607.0}, {"date": "2025-10-27", "close": 29.41, "volume": 152016.0}, {"date": "2025-10-28", "close": 29.37, "volume": 139406.0}, {"date": "2025-10-29", "close": 29.25, "volume": 219546.0}, {"date": "2025-10-30", "close": 27.61, "volume": 162622.0}, {"date": "2025-10-31", "close": 28.22, "volume": 162525.0}, {"date": "2025-11-03", "close": 28.17, "volume": 174155.0}, {"date": "2025-11-04", "close": 28.24, "volume": 135153.0}, {"date": "2025-11-05", "close": 28.05, "volume": 182871.0}, {"date": "2025-11-06", "close": 27.84, "volume": 174463.0}, {"date": "2025-11-07", "close": 26.7, "volume": 212905.0}, {"date": "2025-11-10", "close": 27.7, "volume": 182217.0}, {"date": "2025-11-11", "close": 28.3, "volume": 227558.0}, {"date": "2025-11-12", "close": 28.55, "volume": 172066.0}, {"date": "2025-11-13", "close": 29.39, "volume": 196708.0}, {"date": "2025-11-14", "close": 28.94, "volume": 234877.0}, {"date": "2025-11-17", "close": 27.86, "volume": 186360.0}, {"date": "2025-11-18", "close": 27.93, "volume": 160715.0}, {"date": "2025-11-19", "close": 27.74, "volume": 141305.0}, {"date": "2025-11-20", "close": 27.29, "volume": 98566.0}, {"date": "2025-11-21", "close": 28.21, "volume": 206074.0}, {"date": "2025-11-24", "close": 28.55, "volume": 166229.0}, {"date": "2025-11-25", "close": 29.89, "volume": 195246.0}, {"date": "2025-11-26", "close": 29.7, "volume": 196041.0}, {"date": "2025-11-28", "close": 29.67, "volume": 94336.0}, {"date": "2025-12-01", "close": 29.62, "volume": 90220.0}, {"date": "2025-12-02", "close": 29.22, "volume": 133599.0}, {"date": "2025-12-03", "close": 29.2, "volume": 105850.0}, {"date": "2025-12-04", "close": 28.05, "volume": 115218.0}, {"date": "2025-12-05", "close": 28.01, "volume": 106218.0}, {"date": "2025-12-08", "close": 28.05, "volume": 153996.0}, {"date": "2025-12-09", "close": 27.79, "volume": 165243.0}, {"date": "2025-12-10", "close": 28.78, "volume": 192756.0}, {"date": "2025-12-11", "close": 29.26, "volume": 109517.0}, {"date": "2025-12-12", "close": 29.01, "volume": 151539.0}, {"date": "2025-12-15", "close": 28.49, "volume": 120286.0}, {"date": "2025-12-16", "close": 28.62, "volume": 220602.0}, {"date": "2025-12-17", "close": 28.3, "volume": 106645.0}, {"date": "2025-12-18", "close": 28.13, "volume": 143065.0}, {"date": "2025-12-19", "close": 27.49, "volume": 325893.0}, {"date": "2025-12-22", "close": 27.27, "volume": 182021.0}, {"date": "2025-12-23", "close": 26.85, "volume": 80812.0}, {"date": "2025-12-24", "close": 27.25, "volume": 54899.0}, {"date": "2025-12-26", "close": 26.95, "volume": 119255.0}, {"date": "2025-12-29", "close": 27.29, "volume": 139875.0}, {"date": "2025-12-30", "close": 27.35, "volume": 115629.0}, {"date": "2025-12-31", "close": 27.08, "volume": 116443.0}, {"date": "2026-01-02", "close": 26.67, "volume": 122918.0}, {"date": "2026-01-05", "close": 26.93, "volume": 102511.0}, {"date": "2026-01-06", "close": 27.63, "volume": 247845.0}, {"date": "2026-01-07", "close": 26.93, "volume": 123935.0}, {"date": "2026-01-08", "close": 27.62, "volume": 85747.0}, {"date": "2026-01-09", "close": 28.33, "volume": 220024.0}, {"date": "2026-01-12", "close": 28.93, "volume": 115563.0}, {"date": "2026-01-13", "close": 28.74, "volume": 116976.0}, {"date": "2026-01-14", "close": 29.36, "volume": 133286.0}, {"date": "2026-01-15", "close": 29.24, "volume": 100453.0}, {"date": "2026-01-16", "close": 29.08, "volume": 170390.0}, {"date": "2026-01-20", "close": 28.16, "volume": 112377.0}, {"date": "2026-01-21", "close": 29.52, "volume": 126543.0}, {"date": "2026-01-22", "close": 29.45, "volume": 123812.0}, {"date": "2026-01-23", "close": 28.97, "volume": 97124.0}, {"date": "2026-01-26", "close": 29.13, "volume": 94390.0}, {"date": "2026-01-27", "close": 29.12, "volume": 83820.0}, {"date": "2026-01-28", "close": 29.24, "volume": 91703.0}, {"date": "2026-01-29", "close": 29.62, "volume": 147501.0}, {"date": "2026-01-30", "close": 29.46, "volume": 155989.0}, {"date": "2026-02-02", "close": 29.69, "volume": 155739.0}, {"date": "2026-02-03", "close": 30.31, "volume": 145660.0}, {"date": "2026-02-04", "close": 31.22, "volume": 200277.0}, {"date": "2026-02-05", "close": 31.5, "volume": 174848.0}, {"date": "2026-02-06", "close": 32.3, "volume": 168548.0}, {"date": "2026-02-09", "close": 32.5, "volume": 112335.0}, {"date": "2026-02-10", "close": 33.2, "volume": 154975.0}, {"date": "2026-02-11", "close": 34.21, "volume": 154661.0}, {"date": "2026-02-12", "close": 34.22, "volume": 243463.0}, {"date": "2026-02-13", "close": 34.3, "volume": 209824.0}, {"date": "2026-02-17", "close": 35.07, "volume": 178621.0}, {"date": "2026-02-18", "close": 35.06, "volume": 199929.0}, {"date": "2026-02-19", "close": 34.61, "volume": 124629.0}, {"date": "2026-02-20", "close": 35.11, "volume": 129446.0}, {"date": "2026-02-23", "close": 33.72, "volume": 161014.0}, {"date": "2026-02-24", "close": 34.42, "volume": 120553.0}, {"date": "2026-02-25", "close": 34.52, "volume": 104716.0}, {"date": "2026-02-26", "close": 37.24, "volume": 186674.0}, {"date": "2026-02-27", "close": 37.8, "volume": 342723.0}, {"date": "2026-03-02", "close": 36.42, "volume": 327819.0}, {"date": "2026-03-03", "close": 36.73, "volume": 257267.0}, {"date": "2026-03-04", "close": 38.55, "volume": 342220.0}, {"date": "2026-03-05", "close": 38.02, "volume": 247402.0}, {"date": "2026-03-06", "close": 37.55, "volume": 290809.0}, {"date": "2026-03-09", "close": 38.53, "volume": 418817.0}, {"date": "2026-03-10", "close": 37.19, "volume": 327545.0}, {"date": "2026-03-11", "close": 37.28, "volume": 292244.0}, {"date": "2026-03-12", "close": 37.36, "volume": 251918.0}, {"date": "2026-03-13", "close": 37.77, "volume": 272566.0}, {"date": "2026-03-16", "close": 38.39, "volume": 258792.0}, {"date": "2026-03-17", "close": 37.72, "volume": 225181.0}, {"date": "2026-03-18", "close": 37.35, "volume": 310265.0}, {"date": "2026-03-19", "close": 37.45, "volume": 291922.0}, {"date": "2026-03-20", "close": 35.1, "volume": 1281177.0}, {"date": "2026-03-23", "close": 36.1, "volume": 235365.0}, {"date": "2026-03-24", "close": 37.21, "volume": 155842.0}, {"date": "2026-03-25", "close": 37.87, "volume": 175188.0}, {"date": "2026-03-26", "close": 38.77, "volume": 272527.0}, {"date": "2026-03-27", "close": 37.92, "volume": 136562.0}, {"date": "2026-03-30", "close": 38.24, "volume": 205026.0}, {"date": "2026-03-31", "close": 38.68, "volume": 171492.0}, {"date": "2026-04-01", "close": 37.65, "volume": 200581.0}, {"date": "2026-04-02", "close": 37.29, "volume": 237320.0}, {"date": "2026-04-06", "close": 35.79, "volume": 212520.0}, {"date": "2026-04-07", "close": 36.67, "volume": 217679.0}, {"date": "2026-04-08", "close": 37.36, "volume": 186732.0}, {"date": "2026-04-09", "close": 37.04, "volume": 147546.0}, {"date": "2026-04-10", "close": 37.44, "volume": 87577.0}, {"date": "2026-04-13", "close": 38.42, "volume": 118009.0}, {"date": "2026-04-14", "close": 38.44, "volume": 122342.0}, {"date": "2026-04-15", "close": 37.54, "volume": 102118.0}, {"date": "2026-04-16", "close": 36.98, "volume": 125415.0}, {"date": "2026-04-17", "close": 37.69, "volume": 161846.0}, {"date": "2026-04-20", "close": 37.44, "volume": 71675.0}, {"date": "2026-04-21", "close": 37.52, "volume": 150685.0}, {"date": "2026-04-22", "close": 38.01, "volume": 83166.0}, {"date": "2026-04-23", "close": 38.65, "volume": 129033.0}, {"date": "2026-04-24", "close": 40.28, "volume": 168990.0}, {"date": "2026-04-27", "close": 41.35, "volume": 153692.0}, {"date": "2026-04-28", "close": 41.46, "volume": 193660.0}, {"date": "2026-04-29", "close": 39.8, "volume": 166536.0}, {"date": "2026-04-30", "close": 40.83, "volume": 109595.0}, {"date": "2026-05-01", "close": 41.91, "volume": 145904.0}, {"date": "2026-05-04", "close": 39.84, "volume": 148469.0}, {"date": "2026-05-05", "close": 41.35, "volume": 121112.0}, {"date": "2026-05-06", "close": 41.61, "volume": 102791.0}, {"date": "2026-05-07", "close": 41.16, "volume": 176878.0}, {"date": "2026-05-08", "close": 43.99, "volume": 334016.0}, {"date": "2026-05-11", "close": 43.08, "volume": 253107.0}, {"date": "2026-05-12", "close": 43.55, "volume": 328906.0}, {"date": "2026-05-13", "close": 42.69, "volume": 294096.0}, {"date": "2026-05-14", "close": 42.41, "volume": 367472.0}, {"date": "2026-05-15", "close": 40.68, "volume": 233653.0}, {"date": "2026-05-18", "close": 40.39, "volume": 204426.0}, {"date": "2026-05-19", "close": 38.31, "volume": 223631.0}, {"date": "2026-05-20", "close": 39.2, "volume": 160698.0}, {"date": "2026-05-21", "close": 39.63, "volume": 150846.0}, {"date": "2026-05-22", "close": 40.36, "volume": 120134.0}, {"date": "2026-05-26", "close": 41.54, "volume": 174078.0}, {"date": "2026-05-27", "close": 42.73, "volume": 142015.0}, {"date": "2026-05-28", "close": 41.29, "volume": 107932.0}, {"date": "2026-05-29", "close": 40.8, "volume": 228452.0}, {"date": "2026-06-01", "close": 41.19, "volume": 114971.0}, {"date": "2026-06-02", "close": 42.48, "volume": 124515.0}, {"date": "2026-06-03", "close": 43.09, "volume": 230141.0}, {"date": "2026-06-04", "close": 42.16, "volume": 272194.0}, {"date": "2026-06-05", "close": 40.81, "volume": 167242.0}, {"date": "2026-06-08", "close": 41.22, "volume": 178072.0}, {"date": "2026-06-09", "close": 41.86, "volume": 145684.0}, {"date": "2026-06-10", "close": 41.68, "volume": 167193.0}, {"date": "2026-06-11", "close": 41.52, "volume": 110469.0}, {"date": "2026-06-12", "close": 43.41, "volume": 160823.0}, {"date": "2026-06-15", "close": 44.4, "volume": 183945.0}, {"date": "2026-06-16", "close": 44.5, "volume": 183888.0}, {"date": "2026-06-17", "close": 43.65, "volume": 153451.0}, {"date": "2026-06-18", "close": 43.73, "volume": 385864.0}, {"date": "2026-06-22", "close": 44.42, "volume": 291811.0}, {"date": "2026-06-23", "close": 42.9, "volume": 136010.0}, {"date": "2026-06-24", "close": 43.88, "volume": 157468.0}, {"date": "2026-06-25", "close": 44.7, "volume": 154787.0}, {"date": "2026-06-26", "close": 45.12, "volume": 322157.0}, {"date": "2026-06-29", "close": 45.36, "volume": 157782.0}, {"date": "2026-06-30", "close": 44.9, "volume": 123242.0}, {"date": "2026-07-01", "close": 44.56, "volume": 126250.0}, {"date": "2026-07-02", "close": 46.21, "volume": 255748.0}, {"date": "2026-07-06", "close": 47.1, "volume": 149787.0}, {"date": "2026-07-07", "close": 46.76, "volume": 202924.0}, {"date": "2026-07-08", "close": 47.4, "volume": 144517.0}, {"date": "2026-07-09", "close": 46.59, "volume": 159564.0}, {"date": "2026-07-10", "close": 47.56, "volume": 115592.0}, {"date": "2026-07-13", "close": 47.77, "volume": 116306.0}, {"date": "2026-07-14", "close": 48.53, "volume": 78491.0}, {"date": "2026-07-15", "close": 48.47, "volume": 145066.0}, {"date": "2026-07-16", "close": 49.05, "volume": 222306.0}, {"date": "2026-07-17", "close": 49.14, "volume": 216987.0}, {"date": "2026-07-20", "close": 49.2, "volume": 205438.0}, {"date": "2026-07-21", "close": 51.47, "volume": 163419.0}, {"date": "2026-07-22", "close": 51.17, "volume": 100290.0}, {"date": "2026-07-23", "close": 49.96, "volume": 180369.0}, {"date": "2026-07-24", "close": 50.22, "volume": 148194.0}, {"date": "2026-07-27", "close": 49.61, "volume": 117291.0}, {"date": "2026-07-28", "close": 50.2, "volume": 111990.0}, {"date": "2026-07-29", "close": 49.21, "volume": 135191.0}, {"date": "2026-07-30", "close": 48.98, "volume": 135162.0}, {"date": "2026-07-31", "close": 49.02, "volume": 145860.0}, {"date": "2026-08-03", "close": 50.73, "volume": 144833.0}, {"date": "2026-08-04", "close": 51.99, "volume": 175925.0}, {"date": "2026-08-05", "close": 51.03, "volume": 156043.0}, {"date": "2026-08-06", "close": 52.33, "volume": 251531.0}, {"date": "2026-08-07", "close": 51.24, "volume": 478656.0}], "refreshing": true}