{"ticker": "KWR", "overview": {"cik": "81362", "ticker": "KWR", "name": "QUAKER CHEMICAL CORP", "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "sic": "2990", "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064284", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001628280-26-060928", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100397", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-100380", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001783821-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001445187-26-000005", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001628280-26-051263", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001628280-26-051261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051098", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047513", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002024882-26-000005", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001628280-26-042644", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001994178-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001994178-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001434812-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001524598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001646159-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001445187-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001783867-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001811774-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001061274-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002024624-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001783821-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-067501", "price_sensitive": false}]}, "description": "QUAKER CHEMICAL CORP trades as KWR on the NYSE and is registered in the United States, classified under Miscellaneous Products of Petroleum & Coal (SIC 2990). Privy Trades holds 1,175 insider filings for the company, from August 2003 to May 2026. Across those, 41 insiders disclosed 23 open-market purchases totalling $477.13M against 344 sales totalling $124.21M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 23, "buy_sum": 477130244.7434001, "sell_n": 344, "sell_sum": 124208457.5573, "net": 352921787.1861001, "insiders": 41, "first_date": "2003-08-05", "last_date": "2026-05-26"}, "metrics": {"ticker": "KWR", "has_prices": true, "as_of": "2026-08-07", "last": 169.95, "prev_close": 167.31, "change": 2.6399999999999864, "change_pct": 0.015779092702169543, "session_volume": 167680.0, "vwap_5": 169.89723316625006, "vwap_20": 157.4516620761602, "vwap_60": 150.85631556172066, "vwap_250": 142.58117389896415, "high_52w": 180.57, "low_52w": 114.74, "avg_volume_20": 137457.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002087537-26-000004", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Christine Procopio Johnson", "who_key": "Johnson Christine Procopio", "role": "SVP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087537/000208753726000004/0002087537-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "13DG-0001104659-26-100380", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "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": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag moves to a 21.1% activist stake in KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783455/0001104659-26-100380-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001104659-26-100397", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 849327.9299999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "10% owner files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783455/000110465926100397/0001104659-26-100397-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001783821-26-000007", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Jeewat Bijlani", "who_key": "Bijlani Jeewat", "role": "EVP,  Glob. Spec. & CGO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1072.3999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783821/000178382126000007/0001783821-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0002024882-26-000005", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Thomas Coler", "who_key": "Coler Thomas", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107044.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "CFO files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000202488226000005/0002024882-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "0002024624-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Nandita Bakhshi", "who_key": "BAKHSHI NANDITA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59984.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000202462426000002/0002024624-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001646159-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Russell Shaller", "who_key": "Shaller Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59984.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000164615926000002/0001646159-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001434812-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Mark Douglas", "who_key": "DOUGLAS MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000143481226000002/0001434812-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001994178-26-000004", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "- De Ridder Lucrece Foufopoulos", "who_key": "Foufopoulos - De Ridder Lucrece", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77993.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000199417826000004/0001994178-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001061274-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Jeffry D. Frisby", "who_key": "FRISBY JEFFRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000106127426000002/0001061274-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224149}, {"id": "0001811774-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Charlotte C. Henry", "who_key": "Henry Charlotte C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000181177426000002/0001811774-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224149}, {"id": "0001783867-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Sanjay Hinduja", "who_key": "Hinduja Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000178386726000002/0001783867-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224149}, {"id": "0001445187-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "William H. Osborne", "who_key": "Osborne William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000144518726000002/0001445187-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224149}, {"id": "0001524598-26-000005", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Fay West", "who_key": "West Fay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000152459826000005/0001524598-26-000005-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224149}, {"id": "0001994178-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "- De Ridder Lucrece Foufopoulos", "who_key": "Foufopoulos - De Ridder Lucrece", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52388.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000199417826000002/0001994178-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224149}, {"id": "0001104659-26-067491", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "10% owner files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465926067491/0001104659-26-067491-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "0001104659-26-067495", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "10% owner files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465926067495/0001104659-26-067495-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "0001783821-26-000005", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Jeewat Bijlani", "who_key": "Bijlani Jeewat", "role": "EVP,  Glob. Spec. & CGO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 106556.2618, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider sells $107K of KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000178382126000005/0001783821-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "13DG-0001104659-26-067501", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "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": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag moves to a 21% activist stake in KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783455/0001104659-26-067501-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231349}, {"id": "13DG-0002100121-26-000603", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Quaker Chemical Corp", "who_key": "QUAKER CHEMICAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "QUAKER CHEMICAL CORP crosses 5% of KWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/0002100121-26-000603-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002196", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Quaker Chemical Corp", "who_key": "QUAKER CHEMICAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "QUAKER CHEMICAL CORP adjusts its stake in KWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/0000102909-26-002196-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0002053776-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Kristin Rokosky", "who_key": "Rokosky Kristin", "role": "SVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20965.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000205377626000002/0002053776-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0001487224-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Joseph A. Berquist", "who_key": "BERQUIST JOSEPH A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 192244.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000148722426000002/0001487224-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0001783821-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Jeewat Bijlani", "who_key": "Bijlani Jeewat", "role": "EVP,  Glob. Spec. & CGO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109329.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000178382126000002/0001783821-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0002057999-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Renato Carvalho", "who_key": "Carvalho Renato", "role": "SVP,  Reg Comm Lead-Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14924.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000205799926000002/0002057999-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0002024882-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Thomas Coler", "who_key": "Coler Thomas", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64081.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "CFO files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000202488226000002/0002024882-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0002079490-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Steven R. Dassing", "who_key": "Dassing Steven R.", "role": "VP, Principal Acctg. Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15398.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "C-suite exec files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000207949026000002/0002079490-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0002089257-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Andre Frodl", "who_key": "Frodl Andre", "role": "VP, R&D-Metals & Metalworking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17649.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000208925726000002/0002089257-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0002087537-26-000002", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Christine Procopio Johnson", "who_key": "Johnson Christine Procopio", "role": "SVP, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13147.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000208753726000002/0002087537-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}, {"id": "0002058815-26-000003", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Jun Ma", "who_key": "Ma Jun", "role": "SVP, Reg Comm Lead-APAC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider files routine paperwork on KWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000205881526000003/0002058815-26-000003-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335029}], "recent_buys": [{"id": "0000081362-25-000065", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Joseph A. Berquist", "who_key": "BERQUIST JOSEPH A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49944.2134, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "CEO drops $50K on KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000008136225000065/0000081362-25-000065-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781429}, {"id": "0001104659-23-123581", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Major holder piles $0 into KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465923123581/0001104659-23-123581-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537429}, {"id": "0001104659-23-123580", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying KWR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465923123580/0001104659-23-123580-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537429}, {"id": "0001104659-22-090080", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9213470.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "4 insiders pile into KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922090080/0001104659-22-090080-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225749}, {"id": "0001104659-22-090078", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9213470.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Insider cluster: 4 buying KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922090078/0001104659-22-090078-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225749}, {"id": "0001104659-22-064851", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "4 insiders pile into KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922064851/0001104659-22-064851-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339509}, {"id": "0001104659-22-064850", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying KWR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922064850/0001104659-22-064850-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339509}, {"id": "0001104659-21-035033", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying KWR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465921035033/0001104659-21-035033-index.htm", "trade_date": "2021-03-09", "timestamp": "2021-03-09", "mins": 2973109}, {"id": "0001104659-21-035031", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "4 insiders pile into KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465921035031/0001104659-21-035031-index.htm", "trade_date": "2021-03-09", "timestamp": "2021-03-09", "mins": 2973109}, {"id": "0001104659-20-100861", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "4 insiders pile into KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465920100861/0001104659-20-100861-index.htm", "trade_date": "2020-08-27", "timestamp": "2020-08-27", "mins": 3252469}, {"id": "0001104659-20-100860", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying KWR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465920100860/0001104659-20-100860-index.htm", "trade_date": "2020-08-27", "timestamp": "2020-08-27", "mins": 3252469}, {"id": "0001104659-20-045997", "src": "INSIDERS", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 458171284.74000007, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "KWR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465920045997/0001104659-20-045997-index.htm", "trade_date": "2020-04-09", "timestamp": "2020-04-09", "mins": 3454069}], "institutional": [{"id": "13DG-0001104659-26-100380", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "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": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag moves to a 21.1% activist stake in KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783455/0001104659-26-100380-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0001104659-26-067501", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "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": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag moves to a 21% activist stake in KWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783455/0001104659-26-067501-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231349}, {"id": "13DG-0002100121-26-000603", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Quaker Chemical Corp", "who_key": "QUAKER CHEMICAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "QUAKER CHEMICAL CORP crosses 5% of KWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/0002100121-26-000603-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002196", "src": "13DG", "ticker": "KWR", "cik": "81362", "company": "QUAKER CHEMICAL CORP", "company_raw": "QUAKER CHEMICAL CORP", "who": "Quaker Chemical Corp", "who_key": "QUAKER CHEMICAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of  Petroleum & Coal", "country": "United States", "headline": "QUAKER CHEMICAL CORP adjusts its stake in KWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/81362/0000102909-26-002196-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "KWR (QUAKER CHEMICAL CORP)", "new_value": "Quaker Houghton Common Stock", "effective": "", "evidence": "we hold KWR as QUAKER CHEMICAL CORP; the NYSE universe lists that code as Quaker Houghton Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.143540"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quaker Houghton Common Stock", "new_value": "QUAKER CHEMICAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000081362", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000081362", "applied": 1, "detected_at": "2026-10-25T18:39:31.994011"}]}, "key_people": [{"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "who_key": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 467384754.74000007, "sold": 0, "net": 467384754.74000007, "trades": 6, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-12-01", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465923123581/0001104659-23-123581-index.htm"}, {"action": "BUY", "amount": 9213470.0, "date": "2022-08-10", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922090080/0001104659-22-090080-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-05-23", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922064851/0001104659-22-064851-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-03-09", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465921035031/0001104659-21-035031-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-08-27", "score": 13.1, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465920100861/0001104659-20-100861-index.htm"}, {"action": "BUY", "amount": 458171284.74000007, "date": "2020-04-09", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465920045997/0001104659-20-045997-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-12-01", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465923123581/0001104659-23-123581-index.htm"}}, {"who": "Michael F. Barry", "who_key": "BARRY MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30233553.4726, "net": -30233553.4726, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2834297.5076, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919123027947/0001209191-23-027947-index.htm"}, {"action": "SELL", "amount": 60021.0, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919123024318/0001209191-23-024318-index.htm"}, {"action": "SELL", "amount": 140018.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919123016780/0001209191-23-016780-index.htm"}, {"action": "SELL", "amount": 2996572.4984, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919123006849/0001209191-23-006849-index.htm"}, {"action": "SELL", "amount": 3468155.3496, "date": "2021-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919122000151/0001209191-22-000151-index.htm"}, {"action": "SELL", "amount": 3546241.92, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919121032147/0001209191-21-032147-index.htm"}, {"action": "SELL", "amount": 2923782.35, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120054635/0001209191-20-054635-index.htm"}, {"action": "SELL", "amount": 2691501.34, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120043356/0001209191-20-043356-index.htm"}, {"action": "SELL", "amount": 1478099.2, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120009171/0001209191-20-009171-index.htm"}, {"action": "SELL", "amount": 324096.06, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120007527/0001209191-20-007527-index.htm"}, {"action": "SELL", "amount": 3594289.015, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919119048895/0001209191-19-048895-index.htm"}, {"action": "SELL", "amount": 200159.99999999997, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118016480/0001209191-18-016480-index.htm"}, {"action": "SELL", "amount": 1162116.2000000002, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919116106938/0001209191-16-106938-index.htm"}, {"action": "SELL", "amount": 1250025.0, "date": "2015-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115053881/0001209191-15-053881-index.htm"}, {"action": "SELL", "amount": 924031.632, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114035261/0001181431-14-035261-index.htm"}, {"action": "SELL", "amount": 842517.0, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114029859/0001181431-14-029859-index.htm"}, {"action": "SELL", "amount": 700425.0, "date": "2012-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112039388/0001181431-12-039388-index.htm"}, {"action": "SELL", "amount": 109575.0, "date": "2012-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112037550/0001181431-12-037550-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112001361/0001181431-12-001361-index.htm"}, {"action": "SELL", "amount": 81675.0, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143107045112/0001181431-07-045112-index.htm"}, {"action": "SELL", "amount": 74310.0, "date": "2007-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143107044890/0001181431-07-044890-index.htm"}, {"action": "SELL", "amount": 166038.4, "date": "2003-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000008136203000044/0000081362-03-000044-index.htm"}, {"action": "SELL", "amount": 181504.0, "date": "2003-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000008136203000040/0000081362-03-000040-index.htm"}, {"action": "SELL", "amount": 57281.0, "date": "2003-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000008136203000032/0000081362-03-000032-index.htm"}, {"action": "SELL", "amount": 49595.020000000004, "date": "2003-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000008136203000025/0000081362-03-000025-index.htm"}], "latest": {"action": "SELL", "amount": 2834297.5076, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919123027947/0001209191-23-027947-index.htm"}}, {"who": "Ronald J. Naples", "who_key": "NAPLES RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26820083.343, "net": -26820083.343, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 430000.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110063103/0001181431-10-063103-index.htm"}, {"action": "SELL", "amount": 580855.0, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110061988/0001181431-10-061988-index.htm"}, {"action": "SELL", "amount": 204750.0, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110061344/0001181431-10-061344-index.htm"}, {"action": "SELL", "amount": 202500.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110060262/0001181431-10-060262-index.htm"}, {"action": "SELL", "amount": 994024.03, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110059929/0001181431-10-059929-index.htm"}, {"action": "SELL", "amount": 622000.0, "date": "2010-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110057346/0001181431-10-057346-index.htm"}, {"action": "SELL", "amount": 152700.0, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110056772/0001181431-10-056772-index.htm"}, {"action": "SELL", "amount": 115490.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110055108/0001181431-10-055108-index.htm"}, {"action": "SELL", "amount": 1252090.0, "date": "2010-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110051711/0001181431-10-051711-index.htm"}, {"action": "SELL", "amount": 52910.0, "date": "2010-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110051296/0001181431-10-051296-index.htm"}, {"action": "SELL", "amount": 547500.0, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110050940/0001181431-10-050940-index.htm"}, {"action": "SELL", "amount": 807703.5, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110050795/0001181431-10-050795-index.htm"}, {"action": "SELL", "amount": 628649.34, "date": "2010-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110050413/0001181431-10-050413-index.htm"}, {"action": "SELL", "amount": 372462.0, "date": "2010-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110050296/0001181431-10-050296-index.htm"}, {"action": "SELL", "amount": 442000.0, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110050027/0001181431-10-050027-index.htm"}, {"action": "SELL", "amount": 837500.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110047488/0001181431-10-047488-index.htm"}, {"action": "SELL", "amount": 1251804.0, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110046809/0001181431-10-046809-index.htm"}, {"action": "SELL", "amount": 524709.0, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110045704/0001181431-10-045704-index.htm"}, {"action": "SELL", "amount": 362800.0, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110042691/0001181431-10-042691-index.htm"}, {"action": "SELL", "amount": 63250.0, "date": "2010-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110042313/0001181431-10-042313-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2010-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110041933/0001181431-10-041933-index.htm"}, {"action": "SELL", "amount": 65000.0, "date": "2010-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110041656/0001181431-10-041656-index.htm"}, {"action": "SELL", "amount": 195938.0, "date": "2010-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110041023/0001181431-10-041023-index.htm"}, {"action": "SELL", "amount": 365100.0, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110040307/0001181431-10-040307-index.htm"}, {"action": "SELL", "amount": 254500.0, "date": "2010-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110039300/0001181431-10-039300-index.htm"}], "latest": {"action": "SELL", "amount": 430000.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110063103/0001181431-10-063103-index.htm"}}, {"who": "L. Wilbert Platzer", "who_key": "PLATZER L WILBERT", "role": "SVP, Global Ops, EHS & Prcmt", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10972029.1674, "net": -10972029.1674, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 627168.354, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919122046229/0001209191-22-046229-index.htm"}, {"action": "SELL", "amount": 181218.71, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919121064186/0001209191-21-064186-index.htm"}, {"action": "SELL", "amount": 793757.3722, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919121051106/0001209191-21-051106-index.htm"}, {"action": "SELL", "amount": 126475.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120059094/0001209191-20-059094-index.htm"}, {"action": "SELL", "amount": 1173546.21, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120046940/0001209191-20-046940-index.htm"}, {"action": "SELL", "amount": 446114.02, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120030093/0001209191-20-030093-index.htm"}, {"action": "SELL", "amount": 205000.0, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118057934/0001209191-18-057934-index.htm"}, {"action": "SELL", "amount": 347868.301, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118048490/0001209191-18-048490-index.htm"}, {"action": "SELL", "amount": 156750.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117058905/0001209191-17-058905-index.htm"}, {"action": "SELL", "amount": 789668.4334, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117033126/0001209191-17-033126-index.htm"}, {"action": "SELL", "amount": 281520.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117030598/0001209191-17-030598-index.htm"}, {"action": "SELL", "amount": 128370.0, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919116118777/0001209191-16-118777-index.htm"}, {"action": "SELL", "amount": 492209.94, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115043736/0001209191-15-043736-index.htm"}, {"action": "SELL", "amount": 167913.0, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114036403/0001181431-14-036403-index.htm"}, {"action": "SELL", "amount": 153040.0, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114018286/0001181431-14-018286-index.htm"}, {"action": "SELL", "amount": 438966.0468, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113056851/0001181431-13-056851-index.htm"}, {"action": "SELL", "amount": 195000.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113029077/0001181431-13-029077-index.htm"}, {"action": "SELL", "amount": 299493.04, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113016640/0001181431-13-016640-index.htm"}, {"action": "SELL", "amount": 217999.4, "date": "2013-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113005577/0001181431-13-005577-index.htm"}, {"action": "SELL", "amount": 378800.0, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112050086/0001181431-12-050086-index.htm"}, {"action": "SELL", "amount": 856878.0, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112029660/0001181431-12-029660-index.htm"}, {"action": "SELL", "amount": 144100.0, "date": "2011-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143111026110/0001181431-11-026110-index.htm"}, {"action": "SELL", "amount": 288156.0, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110063338/0001181431-10-063338-index.htm"}, {"action": "SELL", "amount": 370650.0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110062235/0001181431-10-062235-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110059295/0001181431-10-059295-index.htm"}], "latest": {"action": "SELL", "amount": 627168.354, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919122046229/0001209191-22-046229-index.htm"}}, {"who": "QH Hungary Holdings Ltd", "who_key": "QH Hungary Holdings Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9213470.0, "sold": 0, "net": 9213470.0, "trades": 5, "top_score": 60.3, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-12-01", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465923123580/0001104659-23-123580-index.htm"}, {"action": "BUY", "amount": 9213470.0, "date": "2022-08-10", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922090078/0001104659-22-090078-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-05-23", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465922064850/0001104659-22-064850-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-03-09", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465921035033/0001104659-21-035033-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-08-27", "score": 13.1, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465920100860/0001104659-20-100860-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-12-01", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000110465923123580/0001104659-23-123580-index.htm"}}, {"who": "D. Jeffry Benoliel", "who_key": "BENOLIEL D JEFFRY", "role": "VP-Global Strategy, GC & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 28718.0, "sold": 8033037.6308, "net": -8004319.6308, "trades": 34, "top_score": 28.7, "lean": "selling", "history": [{"action": "SELL", "amount": 709702.6001, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118048493/0001209191-18-048493-index.htm"}, {"action": "SELL", "amount": 672884.5, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118046218/0001209191-18-046218-index.htm"}, {"action": "SELL", "amount": 960250.6388, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118032600/0001209191-18-032600-index.htm"}, {"action": "SELL", "amount": 545109.43, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118017687/0001209191-18-017687-index.htm"}, {"action": "SELL", "amount": 970184.5177000001, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117059984/0001209191-17-059984-index.htm"}, {"action": "SELL", "amount": 413071.2, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117034937/0001209191-17-034937-index.htm"}, {"action": "SELL", "amount": 170483.0, "date": "2015-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115082873/0001209191-15-082873-index.htm"}, {"action": "SELL", "amount": 241266.08000000002, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115064386/0001209191-15-064386-index.htm"}, {"action": "SELL", "amount": 241266.08000000002, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115078888/0001209191-15-078888-index.htm"}, {"action": "SELL", "amount": 244923.7746, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115022969/0001209191-15-022969-index.htm"}, {"action": "SELL", "amount": 317962.0466, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114036223/0001181431-14-036223-index.htm"}, {"action": "SELL", "amount": 374106.22, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113045061/0001181431-13-045061-index.htm"}, {"action": "SELL", "amount": 138300.0, "date": "2013-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113044396/0001181431-13-044396-index.htm"}, {"action": "SELL", "amount": 216022.4, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113031552/0001181431-13-031552-index.htm"}, {"action": "SELL", "amount": 422077.14300000004, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113027937/0001181431-13-027937-index.htm"}, {"action": "SELL", "amount": 342300.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113016653/0001181431-13-016653-index.htm"}, {"action": "SELL", "amount": 104375.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112056979/0001181431-12-056979-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112005797/0001181431-12-005797-index.htm"}, {"action": "SELL", "amount": 42500.0, "date": "2012-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112002522/0001181431-12-002522-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112001368/0001181431-12-001368-index.htm"}, {"action": "SELL", "amount": 145920.0, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110040322/0001181431-10-040322-index.htm"}, {"action": "SELL", "amount": 89100.0, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110038910/0001181431-10-038910-index.htm"}, {"action": "BUY", "amount": 28718.0, "date": "2009-03-02", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143109012891/0001181431-09-012891-index.htm"}, {"action": "SELL", "amount": 152832.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143108048136/0001181431-08-048136-index.htm"}, {"action": "SELL", "amount": 10515.0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143106029614/0001181431-06-029614-index.htm"}], "latest": {"action": "SELL", "amount": 709702.6001, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118048493/0001209191-18-048493-index.htm"}}, {"who": "Dieter Laininger", "who_key": "Laininger Dieter", "role": "SVP, Managing Director - APAC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5652496.5152, "net": -5652496.5152, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 621407.36, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919122046237/0001209191-22-046237-index.htm"}, {"action": "SELL", "amount": 758805.8400000001, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919121064177/0001209191-21-064177-index.htm"}, {"action": "SELL", "amount": 716945.55, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919121051104/0001209191-21-051104-index.htm"}, {"action": "SELL", "amount": 603000.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919120046600/0001209191-20-046600-index.htm"}, {"action": "SELL", "amount": 1048156.2217999999, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118058715/0001209191-18-058715-index.htm"}, {"action": "SELL", "amount": 424655.5404, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117059605/0001209191-17-059605-index.htm"}, {"action": "SELL", "amount": 1140000.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117031928/0001209191-17-031928-index.htm"}, {"action": "SELL", "amount": 139366.003, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115044916/0001209191-15-044916-index.htm"}, {"action": "SELL", "amount": 200160.0, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114035260/0001181431-14-035260-index.htm"}], "latest": {"action": "SELL", "amount": 621407.36, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919122046237/0001209191-22-046237-index.htm"}}, {"who": "Jan Nieman", "who_key": "Nieman Jan", "role": "VP & Managing Director - A/P", "person_type": "EXEC", "person_label": "Execs", "bought": 34770.0, "sold": 5275800.8637, "net": -5241030.8637, "trades": 22, "top_score": 40.7, "lean": "selling", "history": [{"action": "SELL", "amount": 211310.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118045514/0001209191-18-045514-index.htm"}, {"action": "SELL", "amount": 89080.0, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118044946/0001209191-18-044946-index.htm"}, {"action": "SELL", "amount": 85470.0, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118044366/0001209191-18-044366-index.htm"}, {"action": "SELL", "amount": 4785.0, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118042323/0001209191-18-042323-index.htm"}, {"action": "SELL", "amount": 118650.0, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118018013/0001209191-18-018013-index.htm"}, {"action": "SELL", "amount": 143955.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117059600/0001209191-17-059600-index.htm"}, {"action": "SELL", "amount": 858659.3232000001, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117058868/0001209191-17-058868-index.htm"}, {"action": "SELL", "amount": 155000.0, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117058300/0001209191-17-058300-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117054405/0001209191-17-054405-index.htm"}, {"action": "SELL", "amount": 145000.0, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117053697/0001209191-17-053697-index.htm"}, {"action": "SELL", "amount": 140000.0, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919117051623/0001209191-17-051623-index.htm"}, {"action": "SELL", "amount": 176000.0, "date": "2015-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115055384/0001209191-15-055384-index.htm"}, {"action": "SELL", "amount": 138918.29799999998, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919115046672/0001209191-15-046672-index.htm"}, {"action": "SELL", "amount": 206267.1863, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143114011936/0001181431-14-011936-index.htm"}, {"action": "SELL", "amount": 341000.1162, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143113017173/0001181431-13-017173-index.htm"}, {"action": "SELL", "amount": 107250.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112026756/0001181431-12-026756-index.htm"}, {"action": "SELL", "amount": 289110.0, "date": "2012-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112026061/0001181431-12-026061-index.htm"}, {"action": "SELL", "amount": 244809.8, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143112020183/0001181431-12-020183-index.htm"}, {"action": "SELL", "amount": 428128.6, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143111059280/0001181431-11-059280-index.htm"}, {"action": "SELL", "amount": 677281.88, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143110024112/0001181431-10-024112-index.htm"}, {"action": "BUY", "amount": 34770.0, "date": "2009-03-02", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143109013392/0001181431-09-013392-index.htm"}, {"action": "SELL", "amount": 565125.66, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000118143108033176/0001181431-08-033176-index.htm"}], "latest": {"action": "SELL", "amount": 211310.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/81362/000120919118045514/0001209191-18-045514-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064284", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001628280-26-060928", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100397", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-100380", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001783821-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001445187-26-000005", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001628280-26-051263", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001628280-26-051261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051098", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047513", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002024882-26-000005", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001628280-26-042644", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001994178-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001994178-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001434812-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001524598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001646159-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001445187-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001783867-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001811774-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001061274-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002024624-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001783821-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-067501", "price_sensitive": false}], "performance": {"ticker": "KWR", "has_prices": true, "summary": {"n": 23, "avg": 0.34145635208031316, "win_rate": 0.6521739130434783, "best": 0.7526038981128182, "worst": -0.3184825760917513, "as_of": "2026-08-07"}, "buys": [{"who": "BERQUIST JOSEPH A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 49944.2134, "date": "2025-05-09", "score": 46.1, "ref_price": 103.4, "return": 0.6436170212765956}, {"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2023-12-01", "score": 12.6, "ref_price": 184.04, "return": -0.07655944359921758}, {"who": "QH Hungary Holdings Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2023-12-01", "score": 12.6, "ref_price": 184.04, "return": -0.07655944359921758}, {"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9213470.0, "date": "2022-08-10", "score": 60.3, "ref_price": 192.95, "return": -0.11920186576833378}, {"who": "QH Hungary Holdings Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9213470.0, "date": "2022-08-10", "score": 60.3, "ref_price": 192.95, "return": -0.11920186576833378}, {"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2022-05-23", "score": 12.7, "ref_price": 138.34, "return": 0.22849501228856428}, {"who": "QH Hungary Holdings Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2022-05-23", "score": 12.7, "ref_price": 138.34, "return": 0.22849501228856428}, {"who": "QH Hungary Holdings Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2021-03-09", "score": 12.9, "ref_price": 249.37, "return": -0.3184825760917513}, {"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2021-03-09", "score": 12.9, "ref_price": 249.37, "return": -0.3184825760917513}, {"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2020-08-27", "score": 13.1, "ref_price": 194.55, "return": -0.12644564379336942}, {"who": "QH Hungary Holdings Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2020-08-27", "score": 13.1, "ref_price": 194.55, "return": -0.12644564379336942}, {"who": "Gulf Hungary Holding Korlatolt Felelossegu Tarsasag", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 458171284.74000007, "date": "2020-04-09", "score": 72.5, "ref_price": 144.59, "return": 0.1753924891071304}, {"who": "Osborne William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25542.0, "date": "2017-01-09", "score": 33.8, "ref_price": 127.51, "return": 0.3328366402635086}, {"who": "BARRON PATRICIA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97901.98000000001, "date": "2012-08-06", "score": 44.1, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "BARRON PATRICIA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33820.0, "date": "2011-11-02", "score": 35.7, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "BARRON PATRICIA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70413.05, "date": "2011-10-31", "score": 44.1, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "BARRON PATRICIA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114548.5, "date": "2011-08-30", "score": 53.4, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "CALDWELL DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7722.26, "date": "2010-03-11", "score": 26.6, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "Nieman Jan", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Managing Director - A/P", "amount": 34770.0, "date": "2009-03-02", "score": 40.7, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "BENOLIEL D JEFFRY", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Global Strategy, GC & Sec", "amount": 28718.0, "date": "2009-03-02", "score": 28.7, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "ANDERSON JOSEPH B JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10140.0, "date": "2006-03-02", "score": 28.7, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "Murphy Neal E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 16660.0, "date": "2005-11-16", "score": 52.5, "ref_price": 96.97, "return": 0.7526038981128182}, {"who": "CALDWELL DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41840.0, "date": "2005-03-22", "score": 49.6, "ref_price": 96.97, "return": 0.7526038981128182}]}, "price_series": [{"date": "2016-08-01", "close": 96.97, "volume": 116846.0}, {"date": "2016-08-02", "close": 96.52, "volume": 53873.0}, {"date": "2016-08-03", "close": 96.64, "volume": 66499.0}, {"date": "2016-08-04", "close": 96.91, "volume": 57492.0}, {"date": "2016-08-05", "close": 97.87, "volume": 44418.0}, {"date": "2016-08-08", "close": 98.03, "volume": 45695.0}, {"date": "2016-08-09", "close": 97.27, "volume": 69917.0}, {"date": "2016-08-10", "close": 96.81, "volume": 43514.0}, {"date": "2016-08-11", "close": 97.54, "volume": 56828.0}, {"date": "2016-08-12", "close": 96.92, "volume": 26113.0}, {"date": "2016-08-15", "close": 97.88, "volume": 21239.0}, {"date": "2016-08-16", "close": 97.09, "volume": 43385.0}, {"date": "2016-08-17", "close": 97.08, "volume": 53420.0}, {"date": "2016-08-18", "close": 97.97, "volume": 63251.0}, {"date": "2016-08-19", "close": 98.33, "volume": 44179.0}, {"date": "2016-08-22", "close": 98.47, "volume": 50553.0}, {"date": "2016-08-23", "close": 99.0, "volume": 38438.0}, {"date": "2016-08-24", "close": 98.34, "volume": 67004.0}, {"date": "2016-08-25", "close": 98.57, "volume": 45290.0}, {"date": "2016-08-26", "close": 97.97, "volume": 48384.0}, {"date": "2016-08-29", "close": 100.5, "volume": 163678.0}, {"date": "2016-08-30", "close": 101.0, "volume": 161013.0}, {"date": "2016-08-31", "close": 100.0, "volume": 110197.0}, {"date": "2016-09-01", "close": 100.7, "volume": 66610.0}, {"date": "2016-09-02", "close": 101.47, "volume": 58987.0}, {"date": "2016-09-06", "close": 100.15, "volume": 88455.0}, {"date": "2016-09-07", "close": 102.79, "volume": 185336.0}, {"date": "2016-09-08", "close": 102.25, "volume": 113803.0}, {"date": "2016-09-09", "close": 97.26, "volume": 74820.0}, {"date": "2016-09-12", "close": 98.95, "volume": 59270.0}, {"date": "2016-09-13", "close": 97.45, "volume": 122024.0}, {"date": "2016-09-14", "close": 96.69, "volume": 76496.0}, {"date": "2016-09-15", "close": 97.93, "volume": 69838.0}, {"date": "2016-09-16", "close": 97.65, "volume": 65320.0}, {"date": "2016-09-19", "close": 98.61, "volume": 42119.0}, {"date": "2016-09-20", "close": 98.6, "volume": 58534.0}, {"date": "2016-09-21", "close": 100.8, "volume": 78761.0}, {"date": "2016-09-22", "close": 102.58, "volume": 79539.0}, {"date": "2016-09-23", "close": 101.32, "volume": 80309.0}, {"date": "2016-09-26", "close": 101.4, "volume": 109742.0}, {"date": "2016-09-27", "close": 103.82, "volume": 73456.0}, {"date": "2016-09-28", "close": 105.06, "volume": 79057.0}, {"date": "2016-09-29", "close": 104.73, "volume": 65236.0}, {"date": "2016-09-30", "close": 105.93, "volume": 116797.0}, {"date": "2016-10-03", "close": 105.84, "volume": 72916.0}, {"date": "2016-10-04", "close": 105.56, "volume": 93352.0}, {"date": "2016-10-05", "close": 104.76, "volume": 124374.0}, {"date": "2016-10-06", "close": 105.37, "volume": 61138.0}, {"date": "2016-10-07", "close": 103.12, "volume": 48855.0}, {"date": "2016-10-10", "close": 105.5, "volume": 67551.0}, {"date": "2016-10-11", "close": 104.29, "volume": 62590.0}, {"date": "2016-10-12", "close": 105.49, "volume": 65150.0}, {"date": "2016-10-13", "close": 105.64, "volume": 141700.0}, {"date": "2016-10-14", "close": 104.21, "volume": 43409.0}, {"date": "2016-10-17", "close": 103.41, "volume": 28412.0}, {"date": "2016-10-18", "close": 104.43, "volume": 62766.0}, {"date": "2016-10-19", "close": 104.61, "volume": 47611.0}, {"date": "2016-10-20", "close": 105.81, "volume": 57950.0}, {"date": "2016-10-21", "close": 105.61, "volume": 37025.0}, {"date": "2016-10-24", "close": 106.62, "volume": 39172.0}, {"date": "2016-10-25", "close": 105.13, "volume": 68504.0}, {"date": "2016-10-26", "close": 103.37, "volume": 29725.0}, {"date": "2016-10-27", "close": 107.09, "volume": 136465.0}, {"date": "2016-10-28", "close": 106.19, "volume": 56608.0}, {"date": "2016-10-31", "close": 107.5, "volume": 87673.0}, {"date": "2016-11-01", "close": 106.28, "volume": 64822.0}, {"date": "2016-11-02", "close": 104.48, "volume": 70267.0}, {"date": "2016-11-03", "close": 104.73, "volume": 31476.0}, {"date": "2016-11-04", "close": 106.44, "volume": 50079.0}, {"date": "2016-11-07", "close": 107.62, "volume": 79934.0}, {"date": "2016-11-08", "close": 108.24, "volume": 38712.0}, {"date": "2016-11-09", "close": 113.04, "volume": 99442.0}, {"date": "2016-11-10", "close": 115.93, "volume": 71986.0}, {"date": "2016-11-11", "close": 118.61, "volume": 108497.0}, {"date": "2016-11-14", "close": 121.81, "volume": 114458.0}, {"date": "2016-11-15", "close": 122.35, "volume": 90913.0}, {"date": "2016-11-16", "close": 123.18, "volume": 88032.0}, {"date": "2016-11-17", "close": 119.87, "volume": 108829.0}, {"date": "2016-11-18", "close": 119.97, "volume": 148126.0}, {"date": "2016-11-21", "close": 122.5, "volume": 42981.0}, {"date": "2016-11-22", "close": 123.8, "volume": 55592.0}, {"date": "2016-11-23", "close": 124.63, "volume": 44966.0}, {"date": "2016-11-25", "close": 126.18, "volume": 22665.0}, {"date": "2016-11-28", "close": 126.11, "volume": 79982.0}, {"date": "2016-11-29", "close": 124.97, "volume": 124584.0}, {"date": "2016-11-30", "close": 127.24, "volume": 59798.0}, {"date": "2016-12-01", "close": 128.9, "volume": 74268.0}, {"date": "2016-12-02", "close": 127.43, "volume": 107181.0}, {"date": "2016-12-05", "close": 130.52, "volume": 81429.0}, {"date": "2016-12-06", "close": 132.58, "volume": 86303.0}, {"date": "2016-12-07", "close": 133.74, "volume": 82268.0}, {"date": "2016-12-08", "close": 135.85, "volume": 149965.0}, {"date": "2016-12-09", "close": 132.49, "volume": 114288.0}, {"date": "2016-12-12", "close": 131.32, "volume": 64814.0}, {"date": "2016-12-13", "close": 129.3, "volume": 99272.0}, {"date": "2016-12-14", "close": 128.42, "volume": 96368.0}, {"date": "2016-12-15", "close": 130.86, "volume": 70074.0}, {"date": "2016-12-16", "close": 128.75, "volume": 249138.0}, {"date": "2016-12-19", "close": 129.22, "volume": 48999.0}, {"date": "2016-12-20", "close": 130.58, "volume": 46494.0}, {"date": "2016-12-21", "close": 131.94, "volume": 57920.0}, {"date": "2016-12-22", "close": 128.87, "volume": 40183.0}, {"date": "2016-12-23", "close": 128.88, "volume": 62674.0}, {"date": "2016-12-27", "close": 130.31, "volume": 26558.0}, {"date": "2016-12-28", "close": 128.44, "volume": 38576.0}, {"date": "2016-12-29", "close": 128.81, "volume": 23183.0}, {"date": "2016-12-30", "close": 127.94, "volume": 30499.0}, {"date": "2017-01-03", "close": 129.85, "volume": 89096.0}, {"date": "2017-01-04", "close": 130.99, "volume": 77586.0}, {"date": "2017-01-05", "close": 128.76, "volume": 72491.0}, {"date": "2017-01-06", "close": 128.36, "volume": 47752.0}, {"date": "2017-01-09", "close": 127.51, "volume": 67989.0}, {"date": "2017-01-10", "close": 128.46, "volume": 73978.0}, {"date": "2017-01-11", "close": 130.29, "volume": 70549.0}, {"date": "2017-01-12", "close": 128.35, "volume": 85129.0}, {"date": "2017-01-13", "close": 127.08, "volume": 80102.0}, {"date": "2017-01-17", "close": 125.48, "volume": 78260.0}, {"date": "2017-01-18", "close": 126.03, "volume": 132146.0}, {"date": "2017-01-19", "close": 125.8, "volume": 80520.0}, {"date": "2017-01-20", "close": 125.66, "volume": 73261.0}, {"date": "2017-01-23", "close": 125.97, "volume": 68292.0}, {"date": "2017-01-24", "close": 129.99, "volume": 54872.0}, {"date": "2017-01-25", "close": 131.01, "volume": 56307.0}, {"date": "2017-01-26", "close": 131.49, "volume": 66909.0}, {"date": "2017-01-27", "close": 130.66, "volume": 40540.0}, {"date": "2017-01-30", "close": 129.52, "volume": 48502.0}, {"date": "2017-01-31", "close": 128.5, "volume": 98920.0}, {"date": "2017-02-01", "close": 132.39, "volume": 124453.0}, {"date": "2017-02-02", "close": 133.17, "volume": 205815.0}, {"date": "2017-02-03", "close": 132.79, "volume": 75945.0}, {"date": "2017-02-06", "close": 131.11, "volume": 49879.0}, {"date": "2017-02-07", "close": 130.18, "volume": 90743.0}, {"date": "2017-02-08", "close": 129.07, "volume": 49957.0}, {"date": "2017-02-09", "close": 130.68, "volume": 72082.0}, {"date": "2017-02-10", "close": 132.67, "volume": 35667.0}, {"date": "2017-02-13", "close": 133.45, "volume": 24154.0}, {"date": "2017-02-14", "close": 131.68, "volume": 56069.0}, {"date": "2017-02-15", "close": 132.75, "volume": 45989.0}, {"date": "2017-02-16", "close": 132.57, "volume": 46622.0}, {"date": "2017-02-17", "close": 132.79, "volume": 58272.0}, {"date": "2017-02-21", "close": 134.71, "volume": 37761.0}, {"date": "2017-02-22", "close": 134.94, "volume": 69879.0}, {"date": "2017-02-23", "close": 134.29, "volume": 82636.0}, {"date": "2017-02-24", "close": 135.01, "volume": 80540.0}, {"date": "2017-02-27", "close": 134.6, "volume": 67192.0}, {"date": "2017-02-28", "close": 131.68, "volume": 99010.0}, {"date": "2017-03-01", "close": 138.45, "volume": 127563.0}, {"date": "2017-03-02", "close": 136.18, "volume": 66253.0}, {"date": "2017-03-03", "close": 135.7, "volume": 46533.0}, {"date": "2017-03-06", "close": 134.26, "volume": 35294.0}, {"date": "2017-03-07", "close": 133.02, "volume": 49630.0}, {"date": "2017-03-08", "close": 130.14, "volume": 64797.0}, {"date": "2017-03-09", "close": 128.75, "volume": 47758.0}, {"date": "2017-03-10", "close": 129.55, "volume": 42298.0}, {"date": "2017-03-13", "close": 129.92, "volume": 29215.0}, {"date": "2017-03-14", "close": 129.39, "volume": 46211.0}, {"date": "2017-03-15", "close": 130.85, "volume": 70650.0}, {"date": "2017-03-16", "close": 131.53, "volume": 46488.0}, {"date": "2017-03-17", "close": 133.78, "volume": 114639.0}, {"date": "2017-03-20", "close": 131.97, "volume": 41778.0}, {"date": "2017-03-21", "close": 127.62, "volume": 40386.0}, {"date": "2017-03-22", "close": 127.93, "volume": 37927.0}, {"date": "2017-03-23", "close": 129.51, "volume": 29898.0}, {"date": "2017-03-24", "close": 128.02, "volume": 50539.0}, {"date": "2017-03-27", "close": 128.82, "volume": 27202.0}, {"date": "2017-03-28", "close": 129.7, "volume": 45200.0}, {"date": "2017-03-29", "close": 129.84, "volume": 34250.0}, {"date": "2017-03-30", "close": 131.32, "volume": 40006.0}, {"date": "2017-03-31", "close": 131.66, "volume": 51097.0}, {"date": "2017-04-03", "close": 128.57, "volume": 54682.0}, {"date": "2017-04-04", "close": 128.57, "volume": 41948.0}, {"date": "2017-04-05", "close": 138.39, "volume": 285880.0}, {"date": "2017-04-06", "close": 138.71, "volume": 114583.0}, {"date": "2017-04-07", "close": 140.39, "volume": 56544.0}, {"date": "2017-04-10", "close": 138.14, "volume": 35771.0}, {"date": "2017-04-11", "close": 138.86, "volume": 54444.0}, {"date": "2017-04-12", "close": 137.36, "volume": 41346.0}, {"date": "2017-04-13", "close": 134.62, "volume": 24998.0}, {"date": "2017-04-17", "close": 135.26, "volume": 45486.0}, {"date": "2017-04-18", "close": 137.43, "volume": 45587.0}, {"date": "2017-04-19", "close": 138.66, "volume": 61229.0}, {"date": "2017-04-20", "close": 142.2, "volume": 72710.0}, {"date": "2017-04-21", "close": 142.99, "volume": 50384.0}, {"date": "2017-04-24", "close": 143.99, "volume": 61845.0}, {"date": "2017-04-25", "close": 146.48, "volume": 42844.0}, {"date": "2017-04-26", "close": 147.22, "volume": 54344.0}, {"date": "2017-04-27", "close": 146.66, "volume": 30485.0}, {"date": "2017-04-28", "close": 144.6, "volume": 26302.0}, {"date": "2017-05-01", "close": 144.98, "volume": 46236.0}, {"date": "2017-05-02", "close": 143.91, "volume": 53700.0}, {"date": "2017-05-03", "close": 143.21, "volume": 28986.0}, {"date": "2017-05-04", "close": 141.9, "volume": 57756.0}, {"date": "2017-05-05", "close": 144.64, "volume": 31107.0}, {"date": "2017-05-08", "close": 143.04, "volume": 29794.0}, {"date": "2017-05-09", "close": 141.34, "volume": 42271.0}, {"date": "2017-05-10", "close": 142.86, "volume": 44191.0}, {"date": "2017-05-11", "close": 141.25, "volume": 30873.0}, {"date": "2017-05-12", "close": 140.42, "volume": 44018.0}, {"date": "2017-05-15", "close": 140.3, "volume": 31765.0}, {"date": "2017-05-16", "close": 141.38, "volume": 28236.0}, {"date": "2017-05-17", "close": 138.07, "volume": 53491.0}, {"date": "2017-05-18", "close": 137.02, "volume": 53625.0}, {"date": "2017-05-19", "close": 137.21, "volume": 64937.0}, {"date": "2017-05-22", "close": 138.28, "volume": 39237.0}, {"date": "2017-05-23", "close": 140.43, "volume": 40220.0}, {"date": "2017-05-24", "close": 140.45, "volume": 24313.0}, {"date": "2017-05-25", "close": 138.94, "volume": 44381.0}, {"date": "2017-05-26", "close": 140.0, "volume": 46675.0}, {"date": "2017-05-30", "close": 139.7, "volume": 28259.0}, {"date": "2017-05-31", "close": 139.39, "volume": 32368.0}, {"date": "2017-06-01", "close": 142.29, "volume": 44906.0}, {"date": "2017-06-02", "close": 144.48, "volume": 61729.0}, {"date": "2017-06-05", "close": 141.28, "volume": 36217.0}, {"date": "2017-06-06", "close": 142.23, "volume": 27290.0}, {"date": "2017-06-07", "close": 140.86, "volume": 29373.0}, {"date": "2017-06-08", "close": 142.33, "volume": 47493.0}, {"date": "2017-06-09", "close": 147.59, "volume": 52955.0}, {"date": "2017-06-12", "close": 146.41, "volume": 43206.0}, {"date": "2017-06-13", "close": 146.33, "volume": 34561.0}, {"date": "2017-06-14", "close": 144.57, "volume": 50623.0}, {"date": "2017-06-15", "close": 145.02, "volume": 37690.0}, {"date": "2017-06-16", "close": 144.21, "volume": 85681.0}, {"date": "2017-06-19", "close": 144.48, "volume": 28825.0}, {"date": "2017-06-20", "close": 142.81, "volume": 26535.0}, {"date": "2017-06-21", "close": 140.92, "volume": 20177.0}, {"date": "2017-06-22", "close": 142.7, "volume": 35229.0}, {"date": "2017-06-23", "close": 143.28, "volume": 149199.0}, {"date": "2017-06-26", "close": 142.61, "volume": 32890.0}, {"date": "2017-06-27", "close": 141.63, "volume": 45261.0}, {"date": "2017-06-28", "close": 146.12, "volume": 59169.0}, {"date": "2017-06-29", "close": 144.95, "volume": 36045.0}, {"date": "2017-06-30", "close": 145.23, "volume": 40620.0}, {"date": "2017-07-03", "close": 147.04, "volume": 19183.0}, {"date": "2017-07-05", "close": 145.27, "volume": 35143.0}, {"date": "2017-07-06", "close": 144.32, "volume": 37967.0}, {"date": "2017-07-07", "close": 147.32, "volume": 32526.0}, {"date": "2017-07-10", "close": 146.53, "volume": 29791.0}, {"date": "2017-07-11", "close": 147.45, "volume": 36515.0}, {"date": "2017-07-12", "close": 149.31, "volume": 59197.0}, {"date": "2017-07-13", "close": 147.6, "volume": 56564.0}, {"date": "2017-07-14", "close": 147.83, "volume": 44115.0}, {"date": "2017-07-17", "close": 148.24, "volume": 34895.0}, {"date": "2017-07-18", "close": 148.05, "volume": 34790.0}, {"date": "2017-07-19", "close": 150.27, "volume": 40228.0}, {"date": "2017-07-20", "close": 149.45, "volume": 42094.0}, {"date": "2017-07-21", "close": 149.97, "volume": 68278.0}, {"date": "2017-07-24", "close": 150.91, "volume": 45186.0}, {"date": "2017-07-25", "close": 152.66, "volume": 69851.0}, {"date": "2017-07-26", "close": 149.02, "volume": 33501.0}, {"date": "2017-07-27", "close": 147.87, "volume": 18446.0}, {"date": "2017-07-28", "close": 143.28, "volume": 44795.0}, {"date": "2017-07-31", "close": 141.87, "volume": 70816.0}, {"date": "2017-08-01", "close": 140.95, "volume": 60233.0}, {"date": "2017-08-02", "close": 138.96, "volume": 46030.0}, {"date": "2017-08-03", "close": 138.61, "volume": 36102.0}, {"date": "2017-08-04", "close": 139.36, "volume": 34361.0}, {"date": "2017-08-07", "close": 136.1, "volume": 45818.0}, {"date": "2017-08-08", "close": 135.53, "volume": 50700.0}, {"date": "2017-08-09", "close": 136.6, "volume": 50884.0}, {"date": "2017-08-10", "close": 135.49, "volume": 35621.0}, {"date": "2017-08-11", "close": 135.06, "volume": 42359.0}, {"date": "2017-08-14", "close": 137.66, "volume": 36616.0}, {"date": "2017-08-15", "close": 135.41, "volume": 32821.0}, {"date": "2017-08-16", "close": 135.91, "volume": 51273.0}, {"date": "2017-08-17", "close": 134.15, "volume": 54215.0}, {"date": "2017-08-18", "close": 133.09, "volume": 52864.0}, {"date": "2017-08-21", "close": 132.1, "volume": 67382.0}, {"date": "2017-08-22", "close": 133.75, "volume": 36923.0}, {"date": "2017-08-23", "close": 134.53, "volume": 54948.0}, {"date": "2017-08-24", "close": 135.08, "volume": 47915.0}, {"date": "2017-08-25", "close": 136.81, "volume": 42970.0}, {"date": "2017-08-28", "close": 137.03, "volume": 71683.0}, {"date": "2017-08-29", "close": 136.31, "volume": 41956.0}, {"date": "2017-08-30", "close": 136.48, "volume": 35527.0}, {"date": "2017-08-31", "close": 139.22, "volume": 59024.0}, {"date": "2017-09-01", "close": 140.43, "volume": 39576.0}, {"date": "2017-09-05", "close": 139.0, "volume": 43083.0}, {"date": "2017-09-06", "close": 140.12, "volume": 51399.0}, {"date": "2017-09-07", "close": 138.0, "volume": 80532.0}, {"date": "2017-09-08", "close": 138.6, "volume": 56219.0}, {"date": "2017-09-11", "close": 139.98, "volume": 33589.0}, {"date": "2017-09-12", "close": 141.23, "volume": 41517.0}, {"date": "2017-09-13", "close": 141.68, "volume": 37311.0}, {"date": "2017-09-14", "close": 141.27, "volume": 40364.0}, {"date": "2017-09-15", "close": 141.58, "volume": 121234.0}, {"date": "2017-09-18", "close": 143.08, "volume": 43647.0}, {"date": "2017-09-19", "close": 144.24, "volume": 48405.0}, {"date": "2017-09-20", "close": 145.83, "volume": 49947.0}, {"date": "2017-09-21", "close": 148.07, "volume": 111120.0}, {"date": "2017-09-22", "close": 147.45, "volume": 52469.0}, {"date": "2017-09-25", "close": 146.8, "volume": 56895.0}, {"date": "2017-09-26", "close": 146.04, "volume": 55371.0}, {"date": "2017-09-27", "close": 150.31, "volume": 59366.0}, {"date": "2017-09-28", "close": 148.95, "volume": 73804.0}, {"date": "2017-09-29", "close": 147.95, "volume": 114585.0}, {"date": "2017-10-02", "close": 149.73, "volume": 78989.0}, {"date": "2017-10-03", "close": 149.49, "volume": 151010.0}, {"date": "2017-10-04", "close": 149.75, "volume": 45311.0}, {"date": "2017-10-05", "close": 151.08, "volume": 71803.0}, {"date": "2017-10-06", "close": 151.69, "volume": 46351.0}, {"date": "2017-10-09", "close": 151.6, "volume": 35247.0}, {"date": "2017-10-10", "close": 151.8, "volume": 47988.0}, {"date": "2017-10-11", "close": 151.19, "volume": 67964.0}, {"date": "2017-10-12", "close": 151.36, "volume": 66447.0}, {"date": "2017-10-13", "close": 152.57, "volume": 42404.0}, {"date": "2017-10-16", "close": 151.25, "volume": 56555.0}, {"date": "2017-10-17", "close": 149.48, "volume": 48446.0}, {"date": "2017-10-18", "close": 149.62, "volume": 45957.0}, {"date": "2017-10-19", "close": 149.12, "volume": 35651.0}, {"date": "2017-10-20", "close": 150.84, "volume": 44379.0}, {"date": "2017-10-23", "close": 150.86, "volume": 30077.0}, {"date": "2017-10-24", "close": 151.51, "volume": 45017.0}, {"date": "2017-10-25", "close": 149.53, "volume": 61701.0}, {"date": "2017-10-26", "close": 151.12, "volume": 23603.0}, {"date": "2017-10-27", "close": 156.72, "volume": 72594.0}, {"date": "2017-10-30", "close": 152.68, "volume": 59651.0}, {"date": "2017-10-31", "close": 155.32, "volume": 74499.0}, {"date": "2017-11-01", "close": 155.55, "volume": 58553.0}, {"date": "2017-11-02", "close": 157.22, "volume": 46915.0}, {"date": "2017-11-03", "close": 160.13, "volume": 111963.0}, {"date": "2017-11-06", "close": 162.65, "volume": 138462.0}, {"date": "2017-11-07", "close": 162.89, "volume": 214692.0}, {"date": "2017-11-08", "close": 162.35, "volume": 271307.0}, {"date": "2017-11-09", "close": 157.07, "volume": 55980.0}, {"date": "2017-11-10", "close": 156.24, "volume": 43474.0}, {"date": "2017-11-13", "close": 157.14, "volume": 70148.0}, {"date": "2017-11-14", "close": 155.89, "volume": 48576.0}, {"date": "2017-11-15", "close": 155.0, "volume": 45961.0}, {"date": "2017-11-16", "close": 157.09, "volume": 47043.0}, {"date": "2017-11-17", "close": 159.4, "volume": 91838.0}, {"date": "2017-11-20", "close": 161.37, "volume": 73817.0}, {"date": "2017-11-21", "close": 164.26, "volume": 102666.0}, {"date": "2017-11-22", "close": 161.77, "volume": 56913.0}, {"date": "2017-11-24", "close": 161.6, "volume": 33140.0}, {"date": "2017-11-27", "close": 160.35, "volume": 49289.0}, {"date": "2017-11-28", "close": 163.92, "volume": 80483.0}, {"date": "2017-11-29", "close": 164.46, "volume": 36997.0}, {"date": "2017-11-30", "close": 164.78, "volume": 48340.0}, {"date": "2017-12-01", "close": 160.43, "volume": 82002.0}, {"date": "2017-12-04", "close": 158.96, "volume": 87644.0}, {"date": "2017-12-05", "close": 156.63, "volume": 50526.0}, {"date": "2017-12-06", "close": 156.17, "volume": 37477.0}, {"date": "2017-12-07", "close": 154.86, "volume": 55103.0}, {"date": "2017-12-08", "close": 153.35, "volume": 46975.0}, {"date": "2017-12-11", "close": 152.87, "volume": 90095.0}, {"date": "2017-12-12", "close": 151.26, "volume": 31119.0}, {"date": "2017-12-13", "close": 151.36, "volume": 50745.0}, {"date": "2017-12-14", "close": 146.99, "volume": 54803.0}, {"date": "2017-12-15", "close": 148.92, "volume": 252963.0}, {"date": "2017-12-18", "close": 150.83, "volume": 76126.0}, {"date": "2017-12-19", "close": 151.3, "volume": 69863.0}, {"date": "2017-12-20", "close": 152.03, "volume": 53298.0}, {"date": "2017-12-21", "close": 152.0, "volume": 40742.0}, {"date": "2017-12-22", "close": 152.0, "volume": 38754.0}, {"date": "2017-12-26", "close": 151.66, "volume": 57131.0}, {"date": "2017-12-27", "close": 150.98, "volume": 21789.0}, {"date": "2017-12-28", "close": 151.84, "volume": 26498.0}, {"date": "2017-12-29", "close": 150.79, "volume": 59636.0}, {"date": "2018-01-02", "close": 151.57, "volume": 57121.0}, {"date": "2018-01-03", "close": 151.45, "volume": 66432.0}, {"date": "2018-01-04", "close": 151.55, "volume": 81649.0}, {"date": "2018-01-05", "close": 152.97, "volume": 62118.0}, {"date": "2018-01-08", "close": 153.0, "volume": 79454.0}, {"date": "2018-01-09", "close": 151.19, "volume": 106059.0}, {"date": "2018-01-10", "close": 152.47, "volume": 108812.0}, {"date": "2018-01-11", "close": 156.9, "volume": 97098.0}, {"date": "2018-01-12", "close": 155.54, "volume": 54937.0}, {"date": "2018-01-16", "close": 153.45, "volume": 71094.0}, {"date": "2018-01-17", "close": 155.98, "volume": 69548.0}, {"date": "2018-01-18", "close": 154.48, "volume": 97160.0}, {"date": "2018-01-19", "close": 158.14, "volume": 65619.0}, {"date": "2018-01-22", "close": 157.54, "volume": 80523.0}, {"date": "2018-01-23", "close": 158.07, "volume": 65603.0}, {"date": "2018-01-24", "close": 154.78, "volume": 74641.0}, {"date": "2018-01-25", "close": 154.76, "volume": 90565.0}, {"date": "2018-01-26", "close": 155.38, "volume": 94056.0}, {"date": "2018-01-29", "close": 153.97, "volume": 37941.0}, {"date": "2018-01-30", "close": 154.34, "volume": 50577.0}, {"date": "2018-01-31", "close": 153.9, "volume": 70997.0}, {"date": "2018-02-01", "close": 150.93, "volume": 60927.0}, {"date": "2018-02-02", "close": 148.78, "volume": 47215.0}, {"date": "2018-02-05", "close": 144.78, "volume": 73197.0}, {"date": "2018-02-06", "close": 145.87, "volume": 81828.0}, {"date": "2018-02-07", "close": 146.25, "volume": 28040.0}, {"date": "2018-02-08", "close": 140.74, "volume": 49968.0}, {"date": "2018-02-09", "close": 144.36, "volume": 67074.0}, {"date": "2018-02-12", "close": 145.95, "volume": 58344.0}, {"date": "2018-02-13", "close": 145.0, "volume": 21581.0}, {"date": "2018-02-14", "close": 146.86, "volume": 57222.0}, {"date": "2018-02-15", "close": 148.6, "volume": 27235.0}, {"date": "2018-02-16", "close": 148.32, "volume": 35113.0}, {"date": "2018-02-20", "close": 147.04, "volume": 23447.0}, {"date": "2018-02-21", "close": 147.91, "volume": 27995.0}, {"date": "2018-02-22", "close": 148.41, "volume": 35505.0}, {"date": "2018-02-23", "close": 151.28, "volume": 29896.0}, {"date": "2018-02-26", "close": 151.75, "volume": 38104.0}, {"date": "2018-02-27", "close": 151.28, "volume": 45975.0}, {"date": "2018-02-28", "close": 142.53, "volume": 59017.0}, {"date": "2018-03-01", "close": 153.0, "volume": 108081.0}, {"date": "2018-03-02", "close": 148.6, "volume": 73549.0}, {"date": "2018-03-05", "close": 150.18, "volume": 60412.0}, {"date": "2018-03-06", "close": 153.86, "volume": 99149.0}, {"date": "2018-03-07", "close": 155.08, "volume": 53413.0}, {"date": "2018-03-08", "close": 153.23, "volume": 48951.0}, {"date": "2018-03-09", "close": 157.99, "volume": 57853.0}, {"date": "2018-03-12", "close": 157.43, "volume": 80839.0}, {"date": "2018-03-13", "close": 157.39, "volume": 64689.0}, {"date": "2018-03-14", "close": 156.58, "volume": 58927.0}, {"date": "2018-03-15", "close": 155.69, "volume": 48382.0}, {"date": "2018-03-16", "close": 155.68, "volume": 221820.0}, {"date": "2018-03-19", "close": 154.33, "volume": 66393.0}, {"date": "2018-03-20", "close": 153.86, "volume": 43402.0}, {"date": "2018-03-21", "close": 154.5, "volume": 31086.0}, {"date": "2018-03-22", "close": 152.15, "volume": 54579.0}, {"date": "2018-03-23", "close": 146.41, "volume": 44353.0}, {"date": "2018-03-26", "close": 150.4, "volume": 43896.0}, {"date": "2018-03-27", "close": 146.56, "volume": 45618.0}, {"date": "2018-03-28", "close": 145.22, "volume": 47079.0}, {"date": "2018-03-29", "close": 148.13, "volume": 57462.0}, {"date": "2018-04-02", "close": 146.83, "volume": 58886.0}, {"date": "2018-04-03", "close": 149.33, "volume": 47474.0}, {"date": "2018-04-04", "close": 150.08, "volume": 42531.0}, {"date": "2018-04-05", "close": 151.94, "volume": 47589.0}, {"date": "2018-04-06", "close": 149.57, "volume": 54862.0}, {"date": "2018-04-09", "close": 150.31, "volume": 29394.0}, {"date": "2018-04-10", "close": 153.83, "volume": 25747.0}, {"date": "2018-04-11", "close": 153.35, "volume": 41902.0}, {"date": "2018-04-12", "close": 152.71, "volume": 40591.0}, {"date": "2018-04-13", "close": 151.77, "volume": 50252.0}, {"date": "2018-04-16", "close": 154.98, "volume": 76960.0}, {"date": "2018-04-17", "close": 155.37, "volume": 78713.0}, {"date": "2018-04-18", "close": 156.82, "volume": 68975.0}, {"date": "2018-04-19", "close": 153.86, "volume": 60537.0}, {"date": "2018-04-20", "close": 153.23, "volume": 33393.0}, {"date": "2018-04-23", "close": 153.3, "volume": 30952.0}, {"date": "2018-04-24", "close": 150.57, "volume": 33568.0}, {"date": "2018-04-25", "close": 151.41, "volume": 30934.0}, {"date": "2018-04-26", "close": 152.76, "volume": 33973.0}, {"date": "2018-04-27", "close": 150.39, "volume": 22553.0}, {"date": "2018-04-30", "close": 146.99, "volume": 71528.0}, {"date": "2018-05-01", "close": 147.44, "volume": 91051.0}, {"date": "2018-05-02", "close": 145.16, "volume": 50317.0}, {"date": "2018-05-03", "close": 143.52, "volume": 72862.0}, {"date": "2018-05-04", "close": 146.75, "volume": 55779.0}, {"date": "2018-05-07", "close": 147.65, "volume": 28202.0}, {"date": "2018-05-08", "close": 149.53, "volume": 37291.0}, {"date": "2018-05-09", "close": 150.23, "volume": 35402.0}, {"date": "2018-05-10", "close": 150.48, "volume": 20942.0}, {"date": "2018-05-11", "close": 149.57, "volume": 37688.0}, {"date": "2018-05-14", "close": 149.03, "volume": 30235.0}, {"date": "2018-05-15", "close": 150.19, "volume": 40812.0}, {"date": "2018-05-16", "close": 152.75, "volume": 61757.0}, {"date": "2018-05-17", "close": 154.16, "volume": 41639.0}, {"date": "2018-05-18", "close": 155.72, "volume": 46604.0}, {"date": "2018-05-21", "close": 157.15, "volume": 28490.0}, {"date": "2018-05-22", "close": 155.25, "volume": 30616.0}, {"date": "2018-05-23", "close": 155.54, "volume": 29985.0}, {"date": "2018-05-24", "close": 154.66, "volume": 29308.0}, {"date": "2018-05-25", "close": 154.55, "volume": 22395.0}, {"date": "2018-05-29", "close": 154.09, "volume": 44901.0}, {"date": "2018-05-30", "close": 155.3, "volume": 34970.0}, {"date": "2018-05-31", "close": 152.85, "volume": 38592.0}, {"date": "2018-06-01", "close": 153.44, "volume": 55522.0}, {"date": "2018-06-04", "close": 154.61, "volume": 52100.0}, {"date": "2018-06-05", "close": 156.54, "volume": 36351.0}, {"date": "2018-06-06", "close": 159.47, "volume": 40210.0}, {"date": "2018-06-07", "close": 160.36, "volume": 36713.0}, {"date": "2018-06-08", "close": 160.34, "volume": 30036.0}, {"date": "2018-06-11", "close": 161.56, "volume": 26334.0}, {"date": "2018-06-12", "close": 159.57, "volume": 33914.0}, {"date": "2018-06-13", "close": 159.61, "volume": 51361.0}, {"date": "2018-06-14", "close": 159.87, "volume": 41712.0}, {"date": "2018-06-15", "close": 160.98, "volume": 67202.0}, {"date": "2018-06-18", "close": 161.0, "volume": 41229.0}, {"date": "2018-06-19", "close": 160.36, "volume": 35246.0}, {"date": "2018-06-20", "close": 161.13, "volume": 30628.0}, {"date": "2018-06-21", "close": 161.35, "volume": 51569.0}, {"date": "2018-06-22", "close": 161.17, "volume": 74137.0}, {"date": "2018-06-25", "close": 154.99, "volume": 43057.0}, {"date": "2018-06-26", "close": 156.16, "volume": 35685.0}, {"date": "2018-06-27", "close": 154.37, "volume": 27249.0}, {"date": "2018-06-28", "close": 153.98, "volume": 29747.0}, {"date": "2018-06-29", "close": 154.87, "volume": 52213.0}, {"date": "2018-07-02", "close": 155.37, "volume": 35876.0}, {"date": "2018-07-03", "close": 155.82, "volume": 11737.0}, {"date": "2018-07-05", "close": 158.69, "volume": 24710.0}, {"date": "2018-07-06", "close": 161.03, "volume": 16895.0}, {"date": "2018-07-09", "close": 163.77, "volume": 36813.0}, {"date": "2018-07-10", "close": 161.67, "volume": 30654.0}, {"date": "2018-07-11", "close": 159.9, "volume": 20740.0}, {"date": "2018-07-12", "close": 160.09, "volume": 28450.0}, {"date": "2018-07-13", "close": 159.37, "volume": 25772.0}, {"date": "2018-07-16", "close": 157.42, "volume": 28803.0}, {"date": "2018-07-17", "close": 158.92, "volume": 17671.0}, {"date": "2018-07-18", "close": 159.41, "volume": 19797.0}, {"date": "2018-07-19", "close": 162.75, "volume": 51799.0}, {"date": "2018-07-20", "close": 162.68, "volume": 38101.0}, {"date": "2018-07-23", "close": 159.79, "volume": 32037.0}, {"date": "2018-07-24", "close": 160.73, "volume": 33011.0}, {"date": "2018-07-25", "close": 160.59, "volume": 30458.0}, {"date": "2018-07-26", "close": 164.64, "volume": 36914.0}, {"date": "2018-07-27", "close": 161.42, "volume": 27706.0}, {"date": "2018-07-30", "close": 160.56, "volume": 22086.0}, {"date": "2018-07-31", "close": 177.54, "volume": 100319.0}, {"date": "2018-08-01", "close": 171.03, "volume": 64508.0}, {"date": "2018-08-02", "close": 169.77, "volume": 29301.0}, {"date": "2018-08-03", "close": 166.51, "volume": 24971.0}, {"date": "2018-08-06", "close": 167.38, "volume": 37647.0}, {"date": "2018-08-07", "close": 166.51, "volume": 35805.0}, {"date": "2018-08-08", "close": 168.34, "volume": 20823.0}, {"date": "2018-08-09", "close": 169.25, "volume": 18030.0}, {"date": "2018-08-10", "close": 168.22, "volume": 23788.0}, {"date": "2018-08-13", "close": 164.4, "volume": 39511.0}, {"date": "2018-08-14", "close": 167.99, "volume": 54448.0}, {"date": "2018-08-15", "close": 169.02, "volume": 53878.0}, {"date": "2018-08-16", "close": 171.52, "volume": 35452.0}, {"date": "2018-08-17", "close": 172.83, "volume": 116021.0}, {"date": "2018-08-20", "close": 174.7, "volume": 40020.0}, {"date": "2018-08-21", "close": 177.09, "volume": 50807.0}, {"date": "2018-08-22", "close": 177.83, "volume": 27465.0}, {"date": "2018-08-23", "close": 177.25, "volume": 21972.0}, {"date": "2018-08-24", "close": 177.34, "volume": 29722.0}, {"date": "2018-08-27", "close": 178.54, "volume": 46120.0}, {"date": "2018-08-28", "close": 176.78, "volume": 32177.0}, {"date": "2018-08-29", "close": 177.54, "volume": 34770.0}, {"date": "2018-08-30", "close": 178.63, "volume": 32260.0}, {"date": "2018-08-31", "close": 180.14, "volume": 34068.0}, {"date": "2018-09-04", "close": 179.9, "volume": 27754.0}, {"date": "2018-09-05", "close": 182.39, "volume": 37473.0}, {"date": "2018-09-06", "close": 183.71, "volume": 17109.0}, {"date": "2018-09-07", "close": 188.69, "volume": 47390.0}, {"date": "2018-09-10", "close": 189.14, "volume": 23436.0}, {"date": "2018-09-11", "close": 188.66, "volume": 31937.0}, {"date": "2018-09-12", "close": 189.25, "volume": 61864.0}, {"date": "2018-09-13", "close": 188.18, "volume": 39894.0}, {"date": "2018-09-14", "close": 189.87, "volume": 37329.0}, {"date": "2018-09-17", "close": 188.96, "volume": 39152.0}, {"date": "2018-09-18", "close": 195.3, "volume": 51067.0}, {"date": "2018-09-19", "close": 195.53, "volume": 112501.0}, {"date": "2018-09-20", "close": 197.94, "volume": 74190.0}, {"date": "2018-09-21", "close": 198.74, "volume": 126077.0}, {"date": "2018-09-24", "close": 198.53, "volume": 78137.0}, {"date": "2018-09-25", "close": 200.11, "volume": 37215.0}, {"date": "2018-09-26", "close": 198.71, "volume": 54193.0}, {"date": "2018-09-27", "close": 199.84, "volume": 62041.0}, {"date": "2018-09-28", "close": 202.21, "volume": 61685.0}, {"date": "2018-10-01", "close": 202.8, "volume": 57729.0}, {"date": "2018-10-02", "close": 201.57, "volume": 57028.0}, {"date": "2018-10-03", "close": 203.95, "volume": 43102.0}, {"date": "2018-10-04", "close": 200.64, "volume": 83390.0}, {"date": "2018-10-05", "close": 199.19, "volume": 43366.0}, {"date": "2018-10-08", "close": 201.06, "volume": 41518.0}, {"date": "2018-10-09", "close": 198.76, "volume": 91610.0}, {"date": "2018-10-10", "close": 193.0, "volume": 200371.0}, {"date": "2018-10-11", "close": 187.65, "volume": 80333.0}, {"date": "2018-10-12", "close": 189.9, "volume": 116055.0}, {"date": "2018-10-15", "close": 190.54, "volume": 99319.0}, {"date": "2018-10-16", "close": 196.26, "volume": 52040.0}, {"date": "2018-10-17", "close": 197.53, "volume": 85829.0}, {"date": "2018-10-18", "close": 193.17, "volume": 44287.0}, {"date": "2018-10-19", "close": 188.51, "volume": 85974.0}, {"date": "2018-10-22", "close": 186.96, "volume": 112526.0}, {"date": "2018-10-23", "close": 181.46, "volume": 71381.0}, {"date": "2018-10-24", "close": 174.73, "volume": 105041.0}, {"date": "2018-10-25", "close": 180.0, "volume": 53153.0}, {"date": "2018-10-26", "close": 177.46, "volume": 74957.0}, {"date": "2018-10-29", "close": 176.03, "volume": 57868.0}, {"date": "2018-10-30", "close": 179.42, "volume": 61741.0}, {"date": "2018-10-31", "close": 179.9, "volume": 54279.0}, {"date": "2018-11-01", "close": 182.82, "volume": 59123.0}, {"date": "2018-11-02", "close": 203.91, "volume": 187318.0}, {"date": "2018-11-05", "close": 203.48, "volume": 87914.0}, {"date": "2018-11-06", "close": 204.49, "volume": 82618.0}, {"date": "2018-11-07", "close": 208.99, "volume": 69654.0}, {"date": "2018-11-08", "close": 204.55, "volume": 43809.0}, {"date": "2018-11-09", "close": 204.86, "volume": 36180.0}, {"date": "2018-11-12", "close": 200.09, "volume": 62444.0}, {"date": "2018-11-13", "close": 198.72, "volume": 30387.0}, {"date": "2018-11-14", "close": 202.65, "volume": 53209.0}, {"date": "2018-11-15", "close": 204.48, "volume": 37709.0}, {"date": "2018-11-16", "close": 204.99, "volume": 65749.0}, {"date": "2018-11-19", "close": 200.2, "volume": 47819.0}, {"date": "2018-11-20", "close": 198.89, "volume": 40489.0}, {"date": "2018-11-21", "close": 200.2, "volume": 21301.0}, {"date": "2018-11-23", "close": 202.41, "volume": 18554.0}, {"date": "2018-11-26", "close": 202.99, "volume": 28448.0}, {"date": "2018-11-27", "close": 200.17, "volume": 50425.0}, {"date": "2018-11-28", "close": 206.3, "volume": 78017.0}, {"date": "2018-11-29", "close": 203.45, "volume": 32896.0}, {"date": "2018-11-30", "close": 206.24, "volume": 69364.0}, {"date": "2018-12-03", "close": 206.29, "volume": 57158.0}, {"date": "2018-12-04", "close": 197.83, "volume": 49110.0}, {"date": "2018-12-06", "close": 195.84, "volume": 41470.0}, {"date": "2018-12-07", "close": 188.11, "volume": 82611.0}, {"date": "2018-12-10", "close": 192.14, "volume": 44424.0}, {"date": "2018-12-11", "close": 194.24, "volume": 65893.0}, {"date": "2018-12-12", "close": 195.92, "volume": 66547.0}, {"date": "2018-12-13", "close": 195.96, "volume": 72601.0}, {"date": "2018-12-14", "close": 189.83, "volume": 52096.0}, {"date": "2018-12-17", "close": 179.45, "volume": 87677.0}, {"date": "2018-12-18", "close": 178.85, "volume": 67115.0}, {"date": "2018-12-19", "close": 178.9, "volume": 48463.0}, {"date": "2018-12-20", "close": 176.32, "volume": 54098.0}, {"date": "2018-12-21", "close": 171.22, "volume": 247906.0}, {"date": "2018-12-24", "close": 168.86, "volume": 28669.0}, {"date": "2018-12-26", "close": 174.89, "volume": 42779.0}, {"date": "2018-12-27", "close": 175.59, "volume": 58131.0}, {"date": "2018-12-28", "close": 177.82, "volume": 52101.0}, {"date": "2018-12-31", "close": 177.71, "volume": 74869.0}, {"date": "2019-01-02", "close": 178.29, "volume": 126666.0}, {"date": "2019-01-03", "close": 173.44, "volume": 48544.0}, {"date": "2019-01-04", "close": 177.52, "volume": 104948.0}, {"date": "2019-01-07", "close": 181.5, "volume": 114239.0}, {"date": "2019-01-08", "close": 184.37, "volume": 120188.0}, {"date": "2019-01-09", "close": 188.96, "volume": 143781.0}, {"date": "2019-01-10", "close": 191.0, "volume": 50660.0}, {"date": "2019-01-11", "close": 184.59, "volume": 83742.0}, {"date": "2019-01-14", "close": 181.05, "volume": 64247.0}, {"date": "2019-01-15", "close": 184.16, "volume": 65840.0}, {"date": "2019-01-16", "close": 188.19, "volume": 96528.0}, {"date": "2019-01-17", "close": 197.01, "volume": 98394.0}, {"date": "2019-01-18", "close": 197.73, "volume": 60115.0}, {"date": "2019-01-22", "close": 195.39, "volume": 57149.0}, {"date": "2019-01-23", "close": 190.3, "volume": 50941.0}, {"date": "2019-01-24", "close": 190.83, "volume": 22398.0}, {"date": "2019-01-25", "close": 196.49, "volume": 43030.0}, {"date": "2019-01-28", "close": 196.03, "volume": 59165.0}, {"date": "2019-01-29", "close": 196.18, "volume": 47780.0}, {"date": "2019-01-30", "close": 199.49, "volume": 45096.0}, {"date": "2019-01-31", "close": 204.46, "volume": 65881.0}, {"date": "2019-02-01", "close": 202.69, "volume": 73235.0}, {"date": "2019-02-04", "close": 203.8, "volume": 41981.0}, {"date": "2019-02-05", "close": 204.41, "volume": 59661.0}, {"date": "2019-02-06", "close": 203.31, "volume": 39129.0}, {"date": "2019-02-07", "close": 201.43, "volume": 44596.0}, {"date": "2019-02-08", "close": 202.96, "volume": 32935.0}, {"date": "2019-02-11", "close": 202.83, "volume": 48184.0}, {"date": "2019-02-12", "close": 204.08, "volume": 91564.0}, {"date": "2019-02-13", "close": 205.42, "volume": 90636.0}, {"date": "2019-02-14", "close": 205.13, "volume": 88928.0}, {"date": "2019-02-15", "close": 206.1, "volume": 60034.0}, {"date": "2019-02-19", "close": 208.51, "volume": 103408.0}, {"date": "2019-02-20", "close": 212.72, "volume": 60300.0}, {"date": "2019-02-21", "close": 211.16, "volume": 44805.0}, {"date": "2019-02-22", "close": 212.05, "volume": 53450.0}, {"date": "2019-02-25", "close": 214.18, "volume": 59137.0}, {"date": "2019-02-26", "close": 209.72, "volume": 55782.0}, {"date": "2019-02-27", "close": 209.89, "volume": 69403.0}, {"date": "2019-02-28", "close": 208.99, "volume": 92282.0}, {"date": "2019-03-01", "close": 208.94, "volume": 147018.0}, {"date": "2019-03-04", "close": 203.51, "volume": 111057.0}, {"date": "2019-03-05", "close": 202.49, "volume": 76294.0}, {"date": "2019-03-06", "close": 197.72, "volume": 115293.0}, {"date": "2019-03-07", "close": 195.39, "volume": 78066.0}, {"date": "2019-03-08", "close": 195.23, "volume": 89605.0}, {"date": "2019-03-11", "close": 199.37, "volume": 77743.0}, {"date": "2019-03-12", "close": 198.22, "volume": 57303.0}, {"date": "2019-03-13", "close": 198.8, "volume": 84653.0}, {"date": "2019-03-14", "close": 195.96, "volume": 54444.0}, {"date": "2019-03-15", "close": 198.71, "volume": 121003.0}, {"date": "2019-03-18", "close": 202.79, "volume": 82850.0}, {"date": "2019-03-19", "close": 200.96, "volume": 73857.0}, {"date": "2019-03-20", "close": 201.29, "volume": 102068.0}, {"date": "2019-03-21", "close": 205.62, "volume": 74830.0}, {"date": "2019-03-22", "close": 196.58, "volume": 101052.0}, {"date": "2019-03-25", "close": 198.68, "volume": 58416.0}, {"date": "2019-03-26", "close": 202.09, "volume": 73312.0}, {"date": "2019-03-27", "close": 201.27, "volume": 40283.0}, {"date": "2019-03-28", "close": 202.31, "volume": 34806.0}, {"date": "2019-03-29", "close": 200.33, "volume": 75370.0}, {"date": "2019-04-01", "close": 204.15, "volume": 86140.0}, {"date": "2019-04-02", "close": 200.95, "volume": 107475.0}, {"date": "2019-04-03", "close": 205.48, "volume": 59333.0}, {"date": "2019-04-04", "close": 206.57, "volume": 41996.0}, {"date": "2019-04-05", "close": 205.9, "volume": 91655.0}, {"date": "2019-04-08", "close": 209.52, "volume": 60801.0}, {"date": "2019-04-09", "close": 205.83, "volume": 52257.0}, {"date": "2019-04-10", "close": 209.62, "volume": 69166.0}, {"date": "2019-04-11", "close": 208.77, "volume": 28887.0}, {"date": "2019-04-12", "close": 211.57, "volume": 27235.0}, {"date": "2019-04-15", "close": 212.7, "volume": 54604.0}, {"date": "2019-04-16", "close": 215.93, "volume": 49069.0}, {"date": "2019-04-17", "close": 214.78, "volume": 73618.0}, {"date": "2019-04-18", "close": 217.74, "volume": 58905.0}, {"date": "2019-04-22", "close": 214.36, "volume": 97131.0}, {"date": "2019-04-23", "close": 218.57, "volume": 107642.0}, {"date": "2019-04-24", "close": 219.98, "volume": 67677.0}, {"date": "2019-04-25", "close": 217.77, "volume": 82559.0}, {"date": "2019-04-26", "close": 223.06, "volume": 60659.0}, {"date": "2019-04-29", "close": 222.87, "volume": 100309.0}, {"date": "2019-04-30", "close": 223.82, "volume": 146122.0}, {"date": "2019-05-01", "close": 222.24, "volume": 201769.0}, {"date": "2019-05-02", "close": 223.05, "volume": 93317.0}, {"date": "2019-05-03", "close": 214.94, "volume": 195194.0}, {"date": "2019-05-06", "close": 215.96, "volume": 105673.0}, {"date": "2019-05-07", "close": 207.48, "volume": 72625.0}, {"date": "2019-05-08", "close": 208.31, "volume": 85998.0}, {"date": "2019-05-09", "close": 204.98, "volume": 65063.0}, {"date": "2019-05-10", "close": 207.12, "volume": 46532.0}, {"date": "2019-05-13", "close": 196.31, "volume": 77523.0}, {"date": "2019-05-14", "close": 200.14, "volume": 50982.0}, {"date": "2019-05-15", "close": 199.6, "volume": 42593.0}, {"date": "2019-05-16", "close": 201.32, "volume": 55412.0}, {"date": "2019-05-17", "close": 197.45, "volume": 68134.0}, {"date": "2019-05-20", "close": 195.14, "volume": 71061.0}, {"date": "2019-05-21", "close": 198.59, "volume": 67040.0}, {"date": "2019-05-22", "close": 196.97, "volume": 69667.0}, {"date": "2019-05-23", "close": 187.54, "volume": 90578.0}, {"date": "2019-05-24", "close": 189.15, "volume": 127586.0}, {"date": "2019-05-28", "close": 190.7, "volume": 113319.0}, {"date": "2019-05-29", "close": 187.44, "volume": 47270.0}, {"date": "2019-05-30", "close": 185.4, "volume": 85847.0}, {"date": "2019-05-31", "close": 180.86, "volume": 135936.0}, {"date": "2019-06-03", "close": 181.15, "volume": 142326.0}, {"date": "2019-06-04", "close": 188.55, "volume": 106283.0}, {"date": "2019-06-05", "close": 187.73, "volume": 104329.0}, {"date": "2019-06-06", "close": 188.91, "volume": 71838.0}, {"date": "2019-06-07", "close": 190.43, "volume": 124441.0}, {"date": "2019-06-10", "close": 195.52, "volume": 82485.0}, {"date": "2019-06-11", "close": 196.86, "volume": 84704.0}, {"date": "2019-06-12", "close": 199.14, "volume": 83316.0}, {"date": "2019-06-13", "close": 203.01, "volume": 124426.0}, {"date": "2019-06-14", "close": 198.11, "volume": 101497.0}, {"date": "2019-06-17", "close": 197.59, "volume": 122641.0}, {"date": "2019-06-18", "close": 203.04, "volume": 111860.0}, {"date": "2019-06-19", "close": 202.04, "volume": 109290.0}, {"date": "2019-06-20", "close": 207.81, "volume": 138055.0}, {"date": "2019-06-21", "close": 202.0, "volume": 123644.0}, {"date": "2019-06-24", "close": 199.5, "volume": 87126.0}, {"date": "2019-06-25", "close": 195.67, "volume": 105801.0}, {"date": "2019-06-26", "close": 191.81, "volume": 108778.0}, {"date": "2019-06-27", "close": 196.39, "volume": 106634.0}, {"date": "2019-06-28", "close": 202.88, "volume": 184579.0}, {"date": "2019-07-01", "close": 204.04, "volume": 96890.0}, {"date": "2019-07-02", "close": 203.79, "volume": 82416.0}, {"date": "2019-07-03", "close": 197.72, "volume": 39270.0}, {"date": "2019-07-05", "close": 198.74, "volume": 60381.0}, {"date": "2019-07-08", "close": 193.3, "volume": 55657.0}, {"date": "2019-07-09", "close": 187.67, "volume": 91736.0}, {"date": "2019-07-10", "close": 185.71, "volume": 56116.0}, {"date": "2019-07-11", "close": 183.01, "volume": 70569.0}, {"date": "2019-07-12", "close": 186.72, "volume": 76421.0}, {"date": "2019-07-15", "close": 185.02, "volume": 80270.0}, {"date": "2019-07-16", "close": 185.37, "volume": 65009.0}, {"date": "2019-07-17", "close": 186.67, "volume": 82527.0}, {"date": "2019-07-18", "close": 186.0, "volume": 68218.0}, {"date": "2019-07-19", "close": 183.72, "volume": 88385.0}, {"date": "2019-07-22", "close": 185.66, "volume": 82086.0}, {"date": "2019-07-23", "close": 189.06, "volume": 81940.0}, {"date": "2019-07-24", "close": 194.95, "volume": 127190.0}, {"date": "2019-07-25", "close": 188.11, "volume": 68153.0}, {"date": "2019-07-26", "close": 189.31, "volume": 42591.0}, {"date": "2019-07-29", "close": 185.9, "volume": 72731.0}, {"date": "2019-07-30", "close": 188.93, "volume": 81502.0}, {"date": "2019-07-31", "close": 187.39, "volume": 100196.0}, {"date": "2019-08-01", "close": 182.27, "volume": 74049.0}, {"date": "2019-08-02", "close": 168.66, "volume": 153292.0}, {"date": "2019-08-05", "close": 165.26, "volume": 200666.0}, {"date": "2019-08-06", "close": 167.73, "volume": 91894.0}, {"date": "2019-08-07", "close": 169.57, "volume": 91219.0}, {"date": "2019-08-08", "close": 170.71, "volume": 114381.0}, {"date": "2019-08-09", "close": 168.06, "volume": 72207.0}, {"date": "2019-08-12", "close": 160.86, "volume": 92567.0}, {"date": "2019-08-13", "close": 164.47, "volume": 91054.0}, {"date": "2019-08-14", "close": 158.38, "volume": 73592.0}, {"date": "2019-08-15", "close": 154.92, "volume": 68149.0}, {"date": "2019-08-16", "close": 158.88, "volume": 140235.0}, {"date": "2019-08-19", "close": 160.23, "volume": 75271.0}, {"date": "2019-08-20", "close": 156.18, "volume": 105696.0}, {"date": "2019-08-21", "close": 156.65, "volume": 136392.0}, {"date": "2019-08-22", "close": 154.39, "volume": 153272.0}, {"date": "2019-08-23", "close": 149.49, "volume": 128625.0}, {"date": "2019-08-26", "close": 154.99, "volume": 120338.0}, {"date": "2019-08-27", "close": 154.03, "volume": 106945.0}, {"date": "2019-08-28", "close": 155.49, "volume": 69080.0}, {"date": "2019-08-29", "close": 158.89, "volume": 70797.0}, {"date": "2019-08-30", "close": 158.86, "volume": 78930.0}, {"date": "2019-09-03", "close": 154.04, "volume": 120165.0}, {"date": "2019-09-04", "close": 157.03, "volume": 85465.0}, {"date": "2019-09-05", "close": 158.76, "volume": 104862.0}, {"date": "2019-09-06", "close": 159.76, "volume": 93967.0}, {"date": "2019-09-09", "close": 162.83, "volume": 89090.0}, {"date": "2019-09-10", "close": 166.94, "volume": 123904.0}, {"date": "2019-09-11", "close": 170.74, "volume": 173513.0}, {"date": "2019-09-12", "close": 168.52, "volume": 209170.0}, {"date": "2019-09-13", "close": 169.12, "volume": 109816.0}, {"date": "2019-09-16", "close": 168.42, "volume": 137198.0}, {"date": "2019-09-17", "close": 166.84, "volume": 128196.0}, {"date": "2019-09-18", "close": 165.4, "volume": 90015.0}, {"date": "2019-09-19", "close": 162.62, "volume": 119477.0}, {"date": "2019-09-20", "close": 161.01, "volume": 196087.0}, {"date": "2019-09-23", "close": 161.1, "volume": 98775.0}, {"date": "2019-09-24", "close": 156.75, "volume": 104482.0}, {"date": "2019-09-25", "close": 159.12, "volume": 137801.0}, {"date": "2019-09-26", "close": 155.47, "volume": 104901.0}, {"date": "2019-09-27", "close": 157.72, "volume": 166888.0}, {"date": "2019-09-30", "close": 158.14, "volume": 117470.0}, {"date": "2019-10-01", "close": 153.78, "volume": 85576.0}, {"date": "2019-10-02", "close": 152.71, "volume": 151043.0}, {"date": "2019-10-03", "close": 153.11, "volume": 98245.0}, {"date": "2019-10-04", "close": 152.42, "volume": 63450.0}, {"date": "2019-10-07", "close": 153.62, "volume": 104549.0}, {"date": "2019-10-08", "close": 152.67, "volume": 97183.0}, {"date": "2019-10-09", "close": 153.08, "volume": 64947.0}, {"date": "2019-10-10", "close": 152.36, "volume": 57365.0}, {"date": "2019-10-11", "close": 157.38, "volume": 64109.0}, {"date": "2019-10-14", "close": 158.0, "volume": 33943.0}, {"date": "2019-10-15", "close": 161.46, "volume": 111306.0}, {"date": "2019-10-16", "close": 160.51, "volume": 60579.0}, {"date": "2019-10-17", "close": 163.14, "volume": 98631.0}, {"date": "2019-10-18", "close": 160.86, "volume": 81246.0}, {"date": "2019-10-21", "close": 147.76, "volume": 345612.0}, {"date": "2019-10-22", "close": 149.7, "volume": 119459.0}, {"date": "2019-10-23", "close": 151.79, "volume": 142715.0}, {"date": "2019-10-24", "close": 149.68, "volume": 80640.0}, {"date": "2019-10-25", "close": 153.04, "volume": 82250.0}, {"date": "2019-10-28", "close": 155.48, "volume": 69630.0}, {"date": "2019-10-29", "close": 157.01, "volume": 73157.0}, {"date": "2019-10-30", "close": 155.44, "volume": 61213.0}, {"date": "2019-10-31", "close": 152.88, "volume": 86097.0}, {"date": "2019-11-01", "close": 157.22, "volume": 64141.0}, {"date": "2019-11-04", "close": 160.26, "volume": 101996.0}, {"date": "2019-11-05", "close": 159.53, "volume": 62935.0}, {"date": "2019-11-06", "close": 156.36, "volume": 87085.0}, {"date": "2019-11-07", "close": 159.8, "volume": 72848.0}, {"date": "2019-11-08", "close": 158.43, "volume": 102163.0}, {"date": "2019-11-11", "close": 161.05, "volume": 107963.0}, {"date": "2019-11-12", "close": 157.08, "volume": 89115.0}, {"date": "2019-11-13", "close": 154.22, "volume": 224376.0}, {"date": "2019-11-14", "close": 149.08, "volume": 279018.0}, {"date": "2019-11-15", "close": 148.87, "volume": 185516.0}, {"date": "2019-11-18", "close": 144.29, "volume": 132990.0}, {"date": "2019-11-19", "close": 143.9, "volume": 189066.0}, {"date": "2019-11-20", "close": 144.19, "volume": 186794.0}, {"date": "2019-11-21", "close": 144.05, "volume": 130122.0}, {"date": "2019-11-22", "close": 145.42, "volume": 106264.0}, {"date": "2019-11-25", "close": 150.36, "volume": 141871.0}, {"date": "2019-11-26", "close": 149.67, "volume": 112106.0}, {"date": "2019-11-27", "close": 150.36, "volume": 67549.0}, {"date": "2019-11-29", "close": 149.23, "volume": 32527.0}, {"date": "2019-12-02", "close": 148.1, "volume": 77267.0}, {"date": "2019-12-03", "close": 147.8, "volume": 133776.0}, {"date": "2019-12-04", "close": 151.3, "volume": 133022.0}, {"date": "2019-12-05", "close": 151.99, "volume": 135059.0}, {"date": "2019-12-06", "close": 152.65, "volume": 148422.0}, {"date": "2019-12-09", "close": 152.59, "volume": 128922.0}, {"date": "2019-12-10", "close": 151.02, "volume": 97505.0}, {"date": "2019-12-11", "close": 153.7, "volume": 91909.0}, {"date": "2019-12-12", "close": 160.08, "volume": 122689.0}, {"date": "2019-12-13", "close": 158.8, "volume": 96908.0}, {"date": "2019-12-16", "close": 159.19, "volume": 102773.0}, {"date": "2019-12-17", "close": 161.37, "volume": 92885.0}, {"date": "2019-12-18", "close": 162.17, "volume": 92298.0}, {"date": "2019-12-19", "close": 163.95, "volume": 112439.0}, {"date": "2019-12-20", "close": 165.1, "volume": 501566.0}, {"date": "2019-12-23", "close": 162.47, "volume": 76409.0}, {"date": "2019-12-24", "close": 163.05, "volume": 28043.0}, {"date": "2019-12-26", "close": 164.47, "volume": 42703.0}, {"date": "2019-12-27", "close": 163.73, "volume": 52875.0}, {"date": "2019-12-30", "close": 165.03, "volume": 52804.0}, {"date": "2019-12-31", "close": 164.52, "volume": 79739.0}, {"date": "2020-01-02", "close": 169.24, "volume": 140725.0}, {"date": "2020-01-03", "close": 165.8, "volume": 140750.0}, {"date": "2020-01-06", "close": 166.45, "volume": 123156.0}, {"date": "2020-01-07", "close": 168.21, "volume": 122051.0}, {"date": "2020-01-08", "close": 165.42, "volume": 122361.0}, {"date": "2020-01-09", "close": 165.3, "volume": 94941.0}, {"date": "2020-01-10", "close": 165.1, "volume": 63112.0}, {"date": "2020-01-13", "close": 167.19, "volume": 77745.0}, {"date": "2020-01-14", "close": 168.19, "volume": 91248.0}, {"date": "2020-01-15", "close": 167.41, "volume": 87587.0}, {"date": "2020-01-16", "close": 169.6, "volume": 74696.0}, {"date": "2020-01-17", "close": 169.04, "volume": 83998.0}, {"date": "2020-01-21", "close": 168.25, "volume": 134650.0}, {"date": "2020-01-22", "close": 168.5, "volume": 72753.0}, {"date": "2020-01-23", "close": 169.56, "volume": 144911.0}, {"date": "2020-01-24", "close": 169.61, "volume": 85517.0}, {"date": "2020-01-27", "close": 168.0, "volume": 179731.0}, {"date": "2020-01-28", "close": 169.0, "volume": 93608.0}, {"date": "2020-01-29", "close": 168.7, "volume": 145686.0}, {"date": "2020-01-30", "close": 167.8, "volume": 96921.0}, {"date": "2020-01-31", "close": 166.02, "volume": 109210.0}, {"date": "2020-02-03", "close": 167.95, "volume": 117688.0}, {"date": "2020-02-04", "close": 174.66, "volume": 92642.0}, {"date": "2020-02-05", "close": 179.46, "volume": 81110.0}, {"date": "2020-02-06", "close": 178.98, "volume": 79319.0}, {"date": "2020-02-07", "close": 176.55, "volume": 110080.0}, {"date": "2020-02-10", "close": 178.18, "volume": 97855.0}, {"date": "2020-02-11", "close": 180.03, "volume": 131391.0}, {"date": "2020-02-12", "close": 183.43, "volume": 123770.0}, {"date": "2020-02-13", "close": 182.11, "volume": 122418.0}, {"date": "2020-02-14", "close": 184.0, "volume": 116005.0}, {"date": "2020-02-18", "close": 187.95, "volume": 139493.0}, {"date": "2020-02-19", "close": 184.54, "volume": 90044.0}, {"date": "2020-02-20", "close": 186.78, "volume": 68202.0}, {"date": "2020-02-21", "close": 183.44, "volume": 88038.0}, {"date": "2020-02-24", "close": 177.25, "volume": 145390.0}, {"date": "2020-02-25", "close": 174.5, "volume": 281664.0}, {"date": "2020-02-26", "close": 169.77, "volume": 189475.0}, {"date": "2020-02-27", "close": 163.31, "volume": 204198.0}, {"date": "2020-02-28", "close": 157.57, "volume": 182332.0}, {"date": "2020-03-02", "close": 156.23, "volume": 249766.0}, {"date": "2020-03-03", "close": 159.23, "volume": 297061.0}, {"date": "2020-03-04", "close": 167.3, "volume": 208481.0}, {"date": "2020-03-05", "close": 164.11, "volume": 172856.0}, {"date": "2020-03-06", "close": 157.68, "volume": 190951.0}, {"date": "2020-03-09", "close": 145.3, "volume": 177892.0}, {"date": "2020-03-10", "close": 152.17, "volume": 226460.0}, {"date": "2020-03-11", "close": 146.11, "volume": 216428.0}, {"date": "2020-03-12", "close": 130.78, "volume": 199525.0}, {"date": "2020-03-13", "close": 144.91, "volume": 256107.0}, {"date": "2020-03-16", "close": 131.96, "volume": 295051.0}, {"date": "2020-03-17", "close": 158.75, "volume": 261213.0}, {"date": "2020-03-18", "close": 153.4, "volume": 195396.0}, {"date": "2020-03-19", "close": 137.75, "volume": 303312.0}, {"date": "2020-03-20", "close": 121.74, "volume": 281604.0}, {"date": "2020-03-23", "close": 123.05, "volume": 123197.0}, {"date": "2020-03-24", "close": 133.67, "volume": 119418.0}, {"date": "2020-03-25", "close": 137.07, "volume": 161958.0}, {"date": "2020-03-26", "close": 143.63, "volume": 99730.0}, {"date": "2020-03-27", "close": 134.87, "volume": 99520.0}, {"date": "2020-03-30", "close": 136.64, "volume": 113286.0}, {"date": "2020-03-31", "close": 126.28, "volume": 162880.0}, {"date": "2020-04-01", "close": 112.01, "volume": 273818.0}, {"date": "2020-04-02", "close": 115.16, "volume": 212710.0}, {"date": "2020-04-03", "close": 114.0, "volume": 173853.0}, {"date": "2020-04-06", "close": 123.85, "volume": 114891.0}, {"date": "2020-04-07", "close": 128.0, "volume": 216044.0}, {"date": "2020-04-08", "close": 134.58, "volume": 102537.0}, {"date": "2020-04-09", "close": 144.59, "volume": 158832.0}, {"date": "2020-04-13", "close": 140.34, "volume": 95000.0}, {"date": "2020-04-14", "close": 145.15, "volume": 128121.0}, {"date": "2020-04-15", "close": 131.96, "volume": 98091.0}, {"date": "2020-04-16", "close": 130.63, "volume": 147875.0}, {"date": "2020-04-17", "close": 135.73, "volume": 114426.0}, {"date": "2020-04-20", "close": 124.99, "volume": 180307.0}, {"date": "2020-04-21", "close": 123.6, "volume": 149892.0}, {"date": "2020-04-22", "close": 125.11, "volume": 90078.0}, {"date": "2020-04-23", "close": 129.72, "volume": 158937.0}, {"date": "2020-04-24", "close": 133.29, "volume": 135729.0}, {"date": "2020-04-27", "close": 136.47, "volume": 120651.0}, {"date": "2020-04-28", "close": 144.0, "volume": 159542.0}, {"date": "2020-04-29", "close": 159.05, "volume": 181589.0}, {"date": "2020-04-30", "close": 152.12, "volume": 206196.0}, {"date": "2020-05-01", "close": 145.46, "volume": 122312.0}, {"date": "2020-05-04", "close": 141.97, "volume": 91576.0}, {"date": "2020-05-05", "close": 141.99, "volume": 96874.0}, {"date": "2020-05-06", "close": 139.86, "volume": 75834.0}, {"date": "2020-05-07", "close": 144.72, "volume": 79411.0}, {"date": "2020-05-08", "close": 153.26, "volume": 92028.0}, {"date": "2020-05-11", "close": 150.0, "volume": 163477.0}, {"date": "2020-05-12", "close": 164.94, "volume": 294926.0}, {"date": "2020-05-13", "close": 154.03, "volume": 286860.0}, {"date": "2020-05-14", "close": 155.5, "volume": 182947.0}, {"date": "2020-05-15", "close": 159.15, "volume": 203239.0}, {"date": "2020-05-18", "close": 168.64, "volume": 189326.0}, {"date": "2020-05-19", "close": 164.03, "volume": 122611.0}, {"date": "2020-05-20", "close": 163.74, "volume": 189976.0}, {"date": "2020-05-21", "close": 167.53, "volume": 89063.0}, {"date": "2020-05-22", "close": 170.26, "volume": 83486.0}, {"date": "2020-05-26", "close": 174.18, "volume": 188607.0}, {"date": "2020-05-27", "close": 175.03, "volume": 246343.0}, {"date": "2020-05-28", "close": 170.86, "volume": 247262.0}, {"date": "2020-05-29", "close": 170.85, "volume": 266284.0}, {"date": "2020-06-01", "close": 171.2, "volume": 161344.0}, {"date": "2020-06-02", "close": 175.4, "volume": 81780.0}, {"date": "2020-06-03", "close": 175.51, "volume": 97868.0}, {"date": "2020-06-04", "close": 181.8, "volume": 159217.0}, {"date": "2020-06-05", "close": 192.22, "volume": 215977.0}, {"date": "2020-06-08", "close": 198.16, "volume": 186083.0}, {"date": "2020-06-09", "close": 193.52, "volume": 131624.0}, {"date": "2020-06-10", "close": 186.64, "volume": 110889.0}, {"date": "2020-06-11", "close": 170.48, "volume": 112260.0}, {"date": "2020-06-12", "close": 174.22, "volume": 122615.0}, {"date": "2020-06-15", "close": 177.28, "volume": 60817.0}, {"date": "2020-06-16", "close": 180.23, "volume": 79926.0}, {"date": "2020-06-17", "close": 176.45, "volume": 89778.0}, {"date": "2020-06-18", "close": 173.65, "volume": 81248.0}, {"date": "2020-06-19", "close": 169.98, "volume": 141640.0}, {"date": "2020-06-22", "close": 176.44, "volume": 128302.0}, {"date": "2020-06-23", "close": 173.18, "volume": 155919.0}, {"date": "2020-06-24", "close": 170.56, "volume": 181653.0}, {"date": "2020-06-25", "close": 175.34, "volume": 175383.0}, {"date": "2020-06-26", "close": 170.48, "volume": 267690.0}, {"date": "2020-06-29", "close": 180.16, "volume": 138386.0}, {"date": "2020-06-30", "close": 185.65, "volume": 104397.0}, {"date": "2020-07-01", "close": 180.04, "volume": 97736.0}, {"date": "2020-07-02", "close": 185.15, "volume": 92206.0}, {"date": "2020-07-06", "close": 186.24, "volume": 53047.0}, {"date": "2020-07-07", "close": 185.02, "volume": 59122.0}, {"date": "2020-07-08", "close": 184.58, "volume": 56628.0}, {"date": "2020-07-09", "close": 182.83, "volume": 80911.0}, {"date": "2020-07-10", "close": 186.49, "volume": 44400.0}, {"date": "2020-07-13", "close": 185.49, "volume": 112266.0}, {"date": "2020-07-14", "close": 190.71, "volume": 45187.0}, {"date": "2020-07-15", "close": 199.03, "volume": 131412.0}, {"date": "2020-07-16", "close": 203.5, "volume": 133455.0}, {"date": "2020-07-17", "close": 199.32, "volume": 120633.0}, {"date": "2020-07-20", "close": 199.2, "volume": 102893.0}, {"date": "2020-07-21", "close": 201.97, "volume": 72640.0}, {"date": "2020-07-22", "close": 206.23, "volume": 58151.0}, {"date": "2020-07-23", "close": 206.64, "volume": 122688.0}, {"date": "2020-07-24", "close": 202.76, "volume": 70751.0}, {"date": "2020-07-27", "close": 203.17, "volume": 91189.0}, {"date": "2020-07-28", "close": 198.38, "volume": 114054.0}, {"date": "2020-07-29", "close": 199.22, "volume": 70956.0}, {"date": "2020-07-30", "close": 193.81, "volume": 100922.0}, {"date": "2020-07-31", "close": 194.0, "volume": 70274.0}, {"date": "2020-08-03", "close": 194.84, "volume": 58847.0}, {"date": "2020-08-04", "close": 198.39, "volume": 60784.0}, {"date": "2020-08-05", "close": 204.0, "volume": 66335.0}, {"date": "2020-08-06", "close": 194.75, "volume": 119140.0}, {"date": "2020-08-07", "close": 197.82, "volume": 52434.0}, {"date": "2020-08-10", "close": 201.28, "volume": 65139.0}, {"date": "2020-08-11", "close": 201.33, "volume": 69754.0}, {"date": "2020-08-12", "close": 201.0, "volume": 64834.0}, {"date": "2020-08-13", "close": 195.61, "volume": 76030.0}, {"date": "2020-08-14", "close": 199.0, "volume": 54905.0}, {"date": "2020-08-17", "close": 198.72, "volume": 40871.0}, {"date": "2020-08-18", "close": 199.22, "volume": 53776.0}, {"date": "2020-08-19", "close": 197.33, "volume": 91128.0}, {"date": "2020-08-20", "close": 196.0, "volume": 52558.0}, {"date": "2020-08-21", "close": 196.15, "volume": 44898.0}, {"date": "2020-08-24", "close": 197.03, "volume": 51458.0}, {"date": "2020-08-25", "close": 195.48, "volume": 34857.0}, {"date": "2020-08-26", "close": 195.99, "volume": 42341.0}, {"date": "2020-08-27", "close": 194.55, "volume": 38291.0}, {"date": "2020-08-28", "close": 195.88, "volume": 40758.0}, {"date": "2020-08-31", "close": 190.0, "volume": 79526.0}, {"date": "2020-09-01", "close": 194.99, "volume": 94107.0}, {"date": "2020-09-02", "close": 197.02, "volume": 65365.0}, {"date": "2020-09-03", "close": 191.41, "volume": 47088.0}, {"date": "2020-09-04", "close": 193.22, "volume": 54404.0}, {"date": "2020-09-08", "close": 186.28, "volume": 83124.0}, {"date": "2020-09-09", "close": 190.66, "volume": 85292.0}, {"date": "2020-09-10", "close": 187.95, "volume": 72223.0}, {"date": "2020-09-11", "close": 185.24, "volume": 57105.0}, {"date": "2020-09-14", "close": 188.45, "volume": 87634.0}, {"date": "2020-09-15", "close": 189.89, "volume": 93243.0}, {"date": "2020-09-16", "close": 187.13, "volume": 106110.0}, {"date": "2020-09-17", "close": 186.69, "volume": 84844.0}, {"date": "2020-09-18", "close": 183.35, "volume": 142147.0}, {"date": "2020-09-21", "close": 176.43, "volume": 150460.0}, {"date": "2020-09-22", "close": 178.63, "volume": 98449.0}, {"date": "2020-09-23", "close": 172.92, "volume": 68844.0}, {"date": "2020-09-24", "close": 174.3, "volume": 88368.0}, {"date": "2020-09-25", "close": 171.88, "volume": 93070.0}, {"date": "2020-09-28", "close": 179.02, "volume": 140246.0}, {"date": "2020-09-29", "close": 176.36, "volume": 55304.0}, {"date": "2020-09-30", "close": 179.71, "volume": 88612.0}, {"date": "2020-10-01", "close": 179.49, "volume": 68406.0}, {"date": "2020-10-02", "close": 182.69, "volume": 51126.0}, {"date": "2020-10-05", "close": 188.14, "volume": 81224.0}, {"date": "2020-10-06", "close": 186.88, "volume": 87843.0}, {"date": "2020-10-07", "close": 189.83, "volume": 89405.0}, {"date": "2020-10-08", "close": 194.28, "volume": 48970.0}, {"date": "2020-10-09", "close": 194.47, "volume": 60703.0}, {"date": "2020-10-12", "close": 196.7, "volume": 45595.0}, {"date": "2020-10-13", "close": 192.98, "volume": 48794.0}, {"date": "2020-10-14", "close": 190.72, "volume": 40000.0}, {"date": "2020-10-15", "close": 191.07, "volume": 72584.0}, {"date": "2020-10-16", "close": 196.97, "volume": 82436.0}, {"date": "2020-10-19", "close": 192.49, "volume": 55264.0}, {"date": "2020-10-20", "close": 193.59, "volume": 23931.0}, {"date": "2020-10-21", "close": 194.54, "volume": 40117.0}, {"date": "2020-10-22", "close": 197.25, "volume": 45085.0}, {"date": "2020-10-23", "close": 197.23, "volume": 23992.0}, {"date": "2020-10-26", "close": 191.91, "volume": 49769.0}, {"date": "2020-10-27", "close": 191.58, "volume": 55456.0}, {"date": "2020-10-28", "close": 186.86, "volume": 58146.0}, {"date": "2020-10-29", "close": 191.57, "volume": 74397.0}, {"date": "2020-10-30", "close": 190.79, "volume": 60547.0}, {"date": "2020-11-02", "close": 196.76, "volume": 47191.0}, {"date": "2020-11-03", "close": 203.0, "volume": 80464.0}, {"date": "2020-11-04", "close": 198.08, "volume": 54112.0}, {"date": "2020-11-05", "close": 208.36, "volume": 85601.0}, {"date": "2020-11-06", "close": 215.68, "volume": 78320.0}, {"date": "2020-11-09", "close": 231.17, "volume": 187639.0}, {"date": "2020-11-10", "close": 242.94, "volume": 160534.0}, {"date": "2020-11-11", "close": 249.13, "volume": 132483.0}, {"date": "2020-11-12", "close": 239.77, "volume": 86397.0}, {"date": "2020-11-13", "close": 251.15, "volume": 85226.0}, {"date": "2020-11-16", "close": 258.45, "volume": 140007.0}, {"date": "2020-11-17", "close": 259.54, "volume": 129976.0}, {"date": "2020-11-18", "close": 253.47, "volume": 115063.0}, {"date": "2020-11-19", "close": 254.17, "volume": 111987.0}, {"date": "2020-11-20", "close": 254.1, "volume": 114887.0}, {"date": "2020-11-23", "close": 252.8, "volume": 75247.0}, {"date": "2020-11-24", "close": 255.93, "volume": 99392.0}, {"date": "2020-11-25", "close": 249.27, "volume": 77675.0}, {"date": "2020-11-27", "close": 251.03, "volume": 45091.0}, {"date": "2020-11-30", "close": 247.0, "volume": 59422.0}, {"date": "2020-12-01", "close": 248.44, "volume": 80145.0}, {"date": "2020-12-02", "close": 243.19, "volume": 76900.0}, {"date": "2020-12-03", "close": 242.78, "volume": 34411.0}, {"date": "2020-12-04", "close": 246.0, "volume": 73646.0}, {"date": "2020-12-07", "close": 243.04, "volume": 52741.0}, {"date": "2020-12-08", "close": 249.44, "volume": 65813.0}, {"date": "2020-12-09", "close": 248.43, "volume": 64556.0}, {"date": "2020-12-10", "close": 247.92, "volume": 47221.0}, {"date": "2020-12-11", "close": 252.9, "volume": 60425.0}, {"date": "2020-12-14", "close": 246.03, "volume": 70628.0}, {"date": "2020-12-15", "close": 249.45, "volume": 74363.0}, {"date": "2020-12-16", "close": 248.02, "volume": 57338.0}, {"date": "2020-12-17", "close": 251.67, "volume": 61968.0}, {"date": "2020-12-18", "close": 247.66, "volume": 550057.0}, {"date": "2020-12-21", "close": 256.31, "volume": 144544.0}, {"date": "2020-12-22", "close": 250.38, "volume": 105385.0}, {"date": "2020-12-23", "close": 247.92, "volume": 64278.0}, {"date": "2020-12-24", "close": 252.44, "volume": 32802.0}, {"date": "2020-12-28", "close": 249.8, "volume": 51812.0}, {"date": "2020-12-29", "close": 247.19, "volume": 36083.0}, {"date": "2020-12-30", "close": 251.7, "volume": 34893.0}, {"date": "2020-12-31", "close": 253.39, "volume": 36079.0}, {"date": "2021-01-04", "close": 247.92, "volume": 82287.0}, {"date": "2021-01-05", "close": 256.28, "volume": 61484.0}, {"date": "2021-01-06", "close": 268.83, "volume": 107794.0}, {"date": "2021-01-07", "close": 273.94, "volume": 64846.0}, {"date": "2021-01-08", "close": 271.38, "volume": 74134.0}, {"date": "2021-01-11", "close": 267.92, "volume": 73551.0}, {"date": "2021-01-12", "close": 273.6, "volume": 57390.0}, {"date": "2021-01-13", "close": 272.0, "volume": 73841.0}, {"date": "2021-01-14", "close": 280.11, "volume": 109592.0}, {"date": "2021-01-15", "close": 271.27, "volume": 64088.0}, {"date": "2021-01-19", "close": 274.72, "volume": 70296.0}, {"date": "2021-01-20", "close": 275.8, "volume": 55660.0}, {"date": "2021-01-21", "close": 269.06, "volume": 55134.0}, {"date": "2021-01-22", "close": 273.9, "volume": 57687.0}, {"date": "2021-01-25", "close": 271.61, "volume": 59431.0}, {"date": "2021-01-26", "close": 269.3, "volume": 74422.0}, {"date": "2021-01-27", "close": 275.32, "volume": 130346.0}, {"date": "2021-01-28", "close": 272.96, "volume": 71620.0}, {"date": "2021-01-29", "close": 262.13, "volume": 56940.0}, {"date": "2021-02-01", "close": 278.91, "volume": 93275.0}, {"date": "2021-02-02", "close": 275.28, "volume": 72243.0}, {"date": "2021-02-03", "close": 277.14, "volume": 56738.0}, {"date": "2021-02-04", "close": 274.68, "volume": 34613.0}, {"date": "2021-02-05", "close": 276.56, "volume": 38721.0}, {"date": "2021-02-08", "close": 287.26, "volume": 61726.0}, {"date": "2021-02-09", "close": 288.0, "volume": 55473.0}, {"date": "2021-02-10", "close": 286.98, "volume": 89282.0}, {"date": "2021-02-11", "close": 286.66, "volume": 70705.0}, {"date": "2021-02-12", "close": 282.89, "volume": 42836.0}, {"date": "2021-02-16", "close": 281.48, "volume": 55605.0}, {"date": "2021-02-17", "close": 283.43, "volume": 54665.0}, {"date": "2021-02-18", "close": 285.3, "volume": 56050.0}, {"date": "2021-02-19", "close": 294.7, "volume": 63784.0}, {"date": "2021-02-22", "close": 298.34, "volume": 72539.0}, {"date": "2021-02-23", "close": 296.88, "volume": 62870.0}, {"date": "2021-02-24", "close": 294.9, "volume": 66671.0}, {"date": "2021-02-25", "close": 296.3, "volume": 130878.0}, {"date": "2021-02-26", "close": 282.38, "volume": 153851.0}, {"date": "2021-03-01", "close": 286.6, "volume": 64721.0}, {"date": "2021-03-02", "close": 279.36, "volume": 69817.0}, {"date": "2021-03-03", "close": 270.23, "volume": 87004.0}, {"date": "2021-03-04", "close": 258.26, "volume": 155171.0}, {"date": "2021-03-05", "close": 261.04, "volume": 132991.0}, {"date": "2021-03-08", "close": 257.31, "volume": 64514.0}, {"date": "2021-03-09", "close": 249.37, "volume": 98968.0}, {"date": "2021-03-10", "close": 246.26, "volume": 141743.0}, {"date": "2021-03-11", "close": 248.07, "volume": 194103.0}, {"date": "2021-03-12", "close": 247.3, "volume": 93931.0}, {"date": "2021-03-15", "close": 245.49, "volume": 73353.0}, {"date": "2021-03-16", "close": 241.79, "volume": 78348.0}, {"date": "2021-03-17", "close": 246.01, "volume": 100495.0}, {"date": "2021-03-18", "close": 244.91, "volume": 73472.0}, {"date": "2021-03-19", "close": 248.23, "volume": 239617.0}, {"date": "2021-03-22", "close": 244.96, "volume": 53208.0}, {"date": "2021-03-23", "close": 235.22, "volume": 76291.0}, {"date": "2021-03-24", "close": 233.05, "volume": 119099.0}, {"date": "2021-03-25", "close": 233.98, "volume": 88521.0}, {"date": "2021-03-26", "close": 235.55, "volume": 101932.0}, {"date": "2021-03-29", "close": 233.28, "volume": 148477.0}, {"date": "2021-03-30", "close": 240.55, "volume": 93179.0}, {"date": "2021-03-31", "close": 243.77, "volume": 194224.0}, {"date": "2021-04-01", "close": 244.39, "volume": 132998.0}, {"date": "2021-04-05", "close": 240.72, "volume": 133555.0}, {"date": "2021-04-06", "close": 244.68, "volume": 75455.0}, {"date": "2021-04-07", "close": 238.46, "volume": 75711.0}, {"date": "2021-04-08", "close": 239.98, "volume": 222312.0}, {"date": "2021-04-09", "close": 244.47, "volume": 67905.0}, {"date": "2021-04-12", "close": 245.18, "volume": 48019.0}, {"date": "2021-04-13", "close": 240.01, "volume": 68293.0}, {"date": "2021-04-14", "close": 244.75, "volume": 59437.0}, {"date": "2021-04-15", "close": 244.17, "volume": 48817.0}, {"date": "2021-04-16", "close": 244.01, "volume": 50073.0}, {"date": "2021-04-19", "close": 240.2, "volume": 55303.0}, {"date": "2021-04-20", "close": 234.8, "volume": 33247.0}, {"date": "2021-04-21", "close": 243.34, "volume": 38377.0}, {"date": "2021-04-22", "close": 239.03, "volume": 52658.0}, {"date": "2021-04-23", "close": 242.37, "volume": 57986.0}, {"date": "2021-04-26", "close": 242.61, "volume": 27058.0}, {"date": "2021-04-27", "close": 242.82, "volume": 61310.0}, {"date": "2021-04-28", "close": 242.75, "volume": 33461.0}, {"date": "2021-04-29", "close": 243.16, "volume": 50490.0}, {"date": "2021-04-30", "close": 242.35, "volume": 65358.0}, {"date": "2021-05-03", "close": 241.59, "volume": 74884.0}, {"date": "2021-05-04", "close": 242.08, "volume": 44473.0}, {"date": "2021-05-05", "close": 244.26, "volume": 32237.0}, {"date": "2021-05-06", "close": 236.68, "volume": 69639.0}, {"date": "2021-05-07", "close": 242.57, "volume": 71844.0}, {"date": "2021-05-10", "close": 231.34, "volume": 157899.0}, {"date": "2021-05-11", "close": 240.45, "volume": 80471.0}, {"date": "2021-05-12", "close": 229.75, "volume": 79177.0}, {"date": "2021-05-13", "close": 232.24, "volume": 78405.0}, {"date": "2021-05-14", "close": 234.74, "volume": 52846.0}, {"date": "2021-05-17", "close": 232.98, "volume": 34965.0}, {"date": "2021-05-18", "close": 237.08, "volume": 84476.0}, {"date": "2021-05-19", "close": 231.62, "volume": 43640.0}, {"date": "2021-05-20", "close": 232.07, "volume": 34001.0}, {"date": "2021-05-21", "close": 231.82, "volume": 139305.0}, {"date": "2021-05-24", "close": 234.89, "volume": 57717.0}, {"date": "2021-05-25", "close": 236.69, "volume": 63492.0}, {"date": "2021-05-26", "close": 239.42, "volume": 35381.0}, {"date": "2021-05-27", "close": 242.04, "volume": 51383.0}, {"date": "2021-05-28", "close": 242.55, "volume": 55648.0}, {"date": "2021-06-01", "close": 246.17, "volume": 64453.0}, {"date": "2021-06-02", "close": 241.74, "volume": 97030.0}, {"date": "2021-06-03", "close": 238.48, "volume": 44343.0}, {"date": "2021-06-04", "close": 240.5, "volume": 28606.0}, {"date": "2021-06-07", "close": 240.23, "volume": 32480.0}, {"date": "2021-06-08", "close": 243.01, "volume": 27594.0}, {"date": "2021-06-09", "close": 240.15, "volume": 32804.0}, {"date": "2021-06-10", "close": 239.98, "volume": 33948.0}, {"date": "2021-06-11", "close": 241.03, "volume": 26864.0}, {"date": "2021-06-14", "close": 240.21, "volume": 32034.0}, {"date": "2021-06-15", "close": 240.71, "volume": 39599.0}, {"date": "2021-06-16", "close": 239.57, "volume": 37441.0}, {"date": "2021-06-17", "close": 236.0, "volume": 40012.0}, {"date": "2021-06-18", "close": 232.64, "volume": 86080.0}, {"date": "2021-06-21", "close": 236.32, "volume": 47796.0}, {"date": "2021-06-22", "close": 235.06, "volume": 37685.0}, {"date": "2021-06-23", "close": 235.42, "volume": 59851.0}, {"date": "2021-06-24", "close": 236.61, "volume": 37335.0}, {"date": "2021-06-25", "close": 236.6, "volume": 122163.0}, {"date": "2021-06-28", "close": 234.61, "volume": 55895.0}, {"date": "2021-06-29", "close": 234.16, "volume": 40619.0}, {"date": "2021-06-30", "close": 237.19, "volume": 39542.0}, {"date": "2021-07-01", "close": 239.16, "volume": 42115.0}, {"date": "2021-07-02", "close": 238.5, "volume": 28517.0}, {"date": "2021-07-06", "close": 235.35, "volume": 45165.0}, {"date": "2021-07-07", "close": 238.46, "volume": 37423.0}, {"date": "2021-07-08", "close": 234.58, "volume": 45829.0}, {"date": "2021-07-09", "close": 237.99, "volume": 26684.0}, {"date": "2021-07-12", "close": 237.75, "volume": 33504.0}, {"date": "2021-07-13", "close": 234.5, "volume": 57081.0}, {"date": "2021-07-14", "close": 231.93, "volume": 25667.0}, {"date": "2021-07-15", "close": 230.24, "volume": 33140.0}, {"date": "2021-07-16", "close": 228.65, "volume": 44003.0}, {"date": "2021-07-19", "close": 224.42, "volume": 50049.0}, {"date": "2021-07-20", "close": 232.53, "volume": 72793.0}, {"date": "2021-07-21", "close": 233.6, "volume": 48706.0}, {"date": "2021-07-22", "close": 234.35, "volume": 29204.0}, {"date": "2021-07-23", "close": 239.8, "volume": 36742.0}, {"date": "2021-07-26", "close": 239.16, "volume": 45552.0}, {"date": "2021-07-27", "close": 241.0, "volume": 38603.0}, {"date": "2021-07-28", "close": 244.49, "volume": 50970.0}, {"date": "2021-07-29", "close": 251.6, "volume": 55777.0}, {"date": "2021-07-30", "close": 251.74, "volume": 74528.0}, {"date": "2021-08-02", "close": 250.71, "volume": 77454.0}, {"date": "2021-08-03", "close": 257.37, "volume": 96699.0}, {"date": "2021-08-04", "close": 245.86, "volume": 62174.0}, {"date": "2021-08-05", "close": 251.6, "volume": 35563.0}, {"date": "2021-08-06", "close": 257.7, "volume": 43909.0}, {"date": "2021-08-09", "close": 256.25, "volume": 49875.0}, {"date": "2021-08-10", "close": 259.18, "volume": 65697.0}, {"date": "2021-08-11", "close": 254.31, "volume": 62251.0}, {"date": "2021-08-12", "close": 253.75, "volume": 45203.0}, {"date": "2021-08-13", "close": 253.17, "volume": 29965.0}, {"date": "2021-08-16", "close": 249.07, "volume": 26373.0}, {"date": "2021-08-17", "close": 246.38, "volume": 19950.0}, {"date": "2021-08-18", "close": 240.88, "volume": 50551.0}, {"date": "2021-08-19", "close": 237.87, "volume": 22237.0}, {"date": "2021-08-20", "close": 239.1, "volume": 38941.0}, {"date": "2021-08-23", "close": 244.75, "volume": 36568.0}, {"date": "2021-08-24", "close": 245.23, "volume": 34717.0}, {"date": "2021-08-25", "close": 246.44, "volume": 34230.0}, {"date": "2021-08-26", "close": 246.56, "volume": 31423.0}, {"date": "2021-08-27", "close": 254.6, "volume": 74768.0}, {"date": "2021-08-30", "close": 258.07, "volume": 55588.0}, {"date": "2021-08-31", "close": 259.12, "volume": 44769.0}, {"date": "2021-09-01", "close": 259.78, "volume": 35591.0}, {"date": "2021-09-02", "close": 261.51, "volume": 33928.0}, {"date": "2021-09-03", "close": 262.19, "volume": 50073.0}, {"date": "2021-09-07", "close": 260.63, "volume": 46456.0}, {"date": "2021-09-08", "close": 260.39, "volume": 41213.0}, {"date": "2021-09-09", "close": 260.38, "volume": 55269.0}, {"date": "2021-09-10", "close": 259.55, "volume": 56664.0}, {"date": "2021-09-13", "close": 255.65, "volume": 35012.0}, {"date": "2021-09-14", "close": 250.37, "volume": 38908.0}, {"date": "2021-09-15", "close": 251.22, "volume": 37251.0}, {"date": "2021-09-16", "close": 249.09, "volume": 27493.0}, {"date": "2021-09-17", "close": 239.81, "volume": 210111.0}, {"date": "2021-09-20", "close": 234.4, "volume": 53332.0}, {"date": "2021-09-21", "close": 234.5, "volume": 30524.0}, {"date": "2021-09-22", "close": 237.12, "volume": 35826.0}, {"date": "2021-09-23", "close": 244.06, "volume": 39573.0}, {"date": "2021-09-24", "close": 241.67, "volume": 45042.0}, {"date": "2021-09-27", "close": 247.96, "volume": 48380.0}, {"date": "2021-09-28", "close": 242.35, "volume": 35252.0}, {"date": "2021-09-29", "close": 240.64, "volume": 34047.0}, {"date": "2021-09-30", "close": 237.72, "volume": 49500.0}, {"date": "2021-10-01", "close": 242.81, "volume": 64349.0}, {"date": "2021-10-04", "close": 243.7, "volume": 56436.0}, {"date": "2021-10-05", "close": 243.72, "volume": 38209.0}, {"date": "2021-10-06", "close": 233.19, "volume": 61381.0}, {"date": "2021-10-07", "close": 234.81, "volume": 50294.0}, {"date": "2021-10-08", "close": 232.73, "volume": 57025.0}, {"date": "2021-10-11", "close": 231.5, "volume": 26843.0}, {"date": "2021-10-12", "close": 233.28, "volume": 30835.0}, {"date": "2021-10-13", "close": 231.78, "volume": 43272.0}, {"date": "2021-10-14", "close": 236.02, "volume": 46098.0}, {"date": "2021-10-15", "close": 235.63, "volume": 36193.0}, {"date": "2021-10-18", "close": 236.89, "volume": 34018.0}, {"date": "2021-10-19", "close": 234.86, "volume": 20039.0}, {"date": "2021-10-20", "close": 236.36, "volume": 33194.0}, {"date": "2021-10-21", "close": 236.9, "volume": 40664.0}, {"date": "2021-10-22", "close": 234.14, "volume": 23061.0}, {"date": "2021-10-25", "close": 242.63, "volume": 51967.0}, {"date": "2021-10-26", "close": 246.39, "volume": 61834.0}, {"date": "2021-10-27", "close": 239.12, "volume": 38147.0}, {"date": "2021-10-28", "close": 247.18, "volume": 40106.0}, {"date": "2021-10-29", "close": 245.84, "volume": 32538.0}, {"date": "2021-11-01", "close": 253.37, "volume": 39014.0}, {"date": "2021-11-02", "close": 256.32, "volume": 35632.0}, {"date": "2021-11-03", "close": 261.0, "volume": 40780.0}, {"date": "2021-11-04", "close": 260.27, "volume": 44312.0}, {"date": "2021-11-05", "close": 270.49, "volume": 70940.0}, {"date": "2021-11-08", "close": 271.4, "volume": 41116.0}, {"date": "2021-11-09", "close": 271.26, "volume": 39909.0}, {"date": "2021-11-10", "close": 273.47, "volume": 47854.0}, {"date": "2021-11-11", "close": 270.67, "volume": 73844.0}, {"date": "2021-11-12", "close": 270.4, "volume": 33674.0}, {"date": "2021-11-15", "close": 272.37, "volume": 48381.0}, {"date": "2021-11-16", "close": 267.19, "volume": 59658.0}, {"date": "2021-11-17", "close": 255.63, "volume": 115910.0}, {"date": "2021-11-18", "close": 252.16, "volume": 67153.0}, {"date": "2021-11-19", "close": 247.68, "volume": 42393.0}, {"date": "2021-11-22", "close": 249.03, "volume": 36520.0}, {"date": "2021-11-23", "close": 247.5, "volume": 88564.0}, {"date": "2021-11-24", "close": 243.85, "volume": 35310.0}, {"date": "2021-11-26", "close": 237.26, "volume": 37839.0}, {"date": "2021-11-29", "close": 231.28, "volume": 80354.0}, {"date": "2021-11-30", "close": 227.85, "volume": 112975.0}, {"date": "2021-12-01", "close": 229.19, "volume": 82329.0}, {"date": "2021-12-02", "close": 233.47, "volume": 38078.0}, {"date": "2021-12-03", "close": 228.94, "volume": 37901.0}, {"date": "2021-12-06", "close": 234.72, "volume": 61139.0}, {"date": "2021-12-07", "close": 237.78, "volume": 44746.0}, {"date": "2021-12-08", "close": 242.04, "volume": 31448.0}, {"date": "2021-12-09", "close": 238.12, "volume": 34677.0}, {"date": "2021-12-10", "close": 238.7, "volume": 39847.0}, {"date": "2021-12-13", "close": 237.05, "volume": 56362.0}, {"date": "2021-12-14", "close": 233.19, "volume": 68293.0}, {"date": "2021-12-15", "close": 236.4, "volume": 95328.0}, {"date": "2021-12-16", "close": 228.03, "volume": 91999.0}, {"date": "2021-12-17", "close": 224.66, "volume": 347521.0}, {"date": "2021-12-20", "close": 220.26, "volume": 70156.0}, {"date": "2021-12-21", "close": 223.58, "volume": 65048.0}, {"date": "2021-12-22", "close": 227.19, "volume": 67013.0}, {"date": "2021-12-23", "close": 233.06, "volume": 47010.0}, {"date": "2021-12-27", "close": 233.39, "volume": 38733.0}, {"date": "2021-12-28", "close": 234.42, "volume": 30403.0}, {"date": "2021-12-29", "close": 230.23, "volume": 51787.0}, {"date": "2021-12-30", "close": 230.42, "volume": 44121.0}, {"date": "2021-12-31", "close": 230.78, "volume": 31604.0}, {"date": "2022-01-03", "close": 239.73, "volume": 62156.0}, {"date": "2022-01-04", "close": 242.12, "volume": 33697.0}, {"date": "2022-01-05", "close": 234.52, "volume": 61670.0}, {"date": "2022-01-06", "close": 231.12, "volume": 61137.0}, {"date": "2022-01-07", "close": 227.63, "volume": 62546.0}, {"date": "2022-01-10", "close": 222.0, "volume": 67533.0}, {"date": "2022-01-11", "close": 220.59, "volume": 74356.0}, {"date": "2022-01-12", "close": 218.62, "volume": 57933.0}, {"date": "2022-01-13", "close": 221.02, "volume": 60280.0}, {"date": "2022-01-14", "close": 216.03, "volume": 79897.0}, {"date": "2022-01-18", "close": 215.63, "volume": 66058.0}, {"date": "2022-01-19", "close": 214.8, "volume": 46698.0}, {"date": "2022-01-20", "close": 208.92, "volume": 45599.0}, {"date": "2022-01-21", "close": 205.23, "volume": 68918.0}, {"date": "2022-01-24", "close": 209.7, "volume": 85044.0}, {"date": "2022-01-25", "close": 206.65, "volume": 49417.0}, {"date": "2022-01-26", "close": 203.9, "volume": 45236.0}, {"date": "2022-01-27", "close": 198.31, "volume": 56792.0}, {"date": "2022-01-28", "close": 203.48, "volume": 115091.0}, {"date": "2022-01-31", "close": 209.17, "volume": 71542.0}, {"date": "2022-02-01", "close": 207.88, "volume": 77852.0}, {"date": "2022-02-02", "close": 207.72, "volume": 46587.0}, {"date": "2022-02-03", "close": 202.3, "volume": 29998.0}, {"date": "2022-02-04", "close": 197.09, "volume": 37063.0}, {"date": "2022-02-07", "close": 198.13, "volume": 39077.0}, {"date": "2022-02-08", "close": 203.77, "volume": 63088.0}, {"date": "2022-02-09", "close": 207.84, "volume": 47884.0}, {"date": "2022-02-10", "close": 199.08, "volume": 73175.0}, {"date": "2022-02-11", "close": 196.27, "volume": 48049.0}, {"date": "2022-02-14", "close": 202.14, "volume": 71825.0}, {"date": "2022-02-15", "close": 208.64, "volume": 33144.0}, {"date": "2022-02-16", "close": 210.88, "volume": 57848.0}, {"date": "2022-02-17", "close": 209.67, "volume": 52518.0}, {"date": "2022-02-18", "close": 207.19, "volume": 69113.0}, {"date": "2022-02-22", "close": 200.09, "volume": 58738.0}, {"date": "2022-02-23", "close": 196.07, "volume": 52692.0}, {"date": "2022-02-24", "close": 193.74, "volume": 92249.0}, {"date": "2022-02-25", "close": 189.45, "volume": 78190.0}, {"date": "2022-02-28", "close": 185.61, "volume": 87103.0}, {"date": "2022-03-01", "close": 174.77, "volume": 97119.0}, {"date": "2022-03-02", "close": 183.32, "volume": 79193.0}, {"date": "2022-03-03", "close": 178.14, "volume": 51818.0}, {"date": "2022-03-04", "close": 178.03, "volume": 53672.0}, {"date": "2022-03-07", "close": 173.27, "volume": 74050.0}, {"date": "2022-03-08", "close": 173.49, "volume": 76468.0}, {"date": "2022-03-09", "close": 181.33, "volume": 47885.0}, {"date": "2022-03-10", "close": 174.93, "volume": 42734.0}, {"date": "2022-03-11", "close": 169.27, "volume": 41915.0}, {"date": "2022-03-14", "close": 171.59, "volume": 56362.0}, {"date": "2022-03-15", "close": 172.8, "volume": 56876.0}, {"date": "2022-03-16", "close": 178.29, "volume": 65725.0}, {"date": "2022-03-17", "close": 180.82, "volume": 40938.0}, {"date": "2022-03-18", "close": 186.27, "volume": 109337.0}, {"date": "2022-03-21", "close": 186.5, "volume": 51476.0}, {"date": "2022-03-22", "close": 184.82, "volume": 38441.0}, {"date": "2022-03-23", "close": 183.43, "volume": 49214.0}, {"date": "2022-03-24", "close": 187.7, "volume": 55712.0}, {"date": "2022-03-25", "close": 187.77, "volume": 38876.0}, {"date": "2022-03-28", "close": 186.66, "volume": 47272.0}, {"date": "2022-03-29", "close": 191.1, "volume": 76353.0}, {"date": "2022-03-30", "close": 177.43, "volume": 93126.0}, {"date": "2022-03-31", "close": 172.81, "volume": 99118.0}, {"date": "2022-04-01", "close": 179.81, "volume": 77975.0}, {"date": "2022-04-04", "close": 181.86, "volume": 58599.0}, {"date": "2022-04-05", "close": 177.58, "volume": 64697.0}, {"date": "2022-04-06", "close": 173.07, "volume": 64718.0}, {"date": "2022-04-07", "close": 171.31, "volume": 65660.0}, {"date": "2022-04-08", "close": 164.29, "volume": 68040.0}, {"date": "2022-04-11", "close": 162.43, "volume": 93526.0}, {"date": "2022-04-12", "close": 161.17, "volume": 61370.0}, {"date": "2022-04-13", "close": 162.59, "volume": 73207.0}, {"date": "2022-04-14", "close": 160.0, "volume": 56337.0}, {"date": "2022-04-18", "close": 160.82, "volume": 58254.0}, {"date": "2022-04-19", "close": 165.56, "volume": 63862.0}, {"date": "2022-04-20", "close": 168.93, "volume": 63906.0}, {"date": "2022-04-21", "close": 162.86, "volume": 78744.0}, {"date": "2022-04-22", "close": 156.45, "volume": 77792.0}, {"date": "2022-04-25", "close": 159.42, "volume": 90144.0}, {"date": "2022-04-26", "close": 150.05, "volume": 78356.0}, {"date": "2022-04-27", "close": 153.7, "volume": 63882.0}, {"date": "2022-04-28", "close": 163.62, "volume": 99966.0}, {"date": "2022-04-29", "close": 162.71, "volume": 106718.0}, {"date": "2022-05-02", "close": 166.58, "volume": 95041.0}, {"date": "2022-05-03", "close": 170.39, "volume": 90703.0}, {"date": "2022-05-04", "close": 169.31, "volume": 53338.0}, {"date": "2022-05-05", "close": 161.83, "volume": 110564.0}, {"date": "2022-05-06", "close": 164.65, "volume": 88812.0}, {"date": "2022-05-09", "close": 154.84, "volume": 112623.0}, {"date": "2022-05-10", "close": 146.63, "volume": 115912.0}, {"date": "2022-05-11", "close": 142.16, "volume": 84263.0}, {"date": "2022-05-12", "close": 147.04, "volume": 167582.0}, {"date": "2022-05-13", "close": 147.28, "volume": 83386.0}, {"date": "2022-05-16", "close": 142.15, "volume": 81465.0}, {"date": "2022-05-17", "close": 148.55, "volume": 71280.0}, {"date": "2022-05-18", "close": 136.81, "volume": 102261.0}, {"date": "2022-05-19", "close": 137.99, "volume": 81326.0}, {"date": "2022-05-20", "close": 139.19, "volume": 111240.0}, {"date": "2022-05-23", "close": 138.34, "volume": 111148.0}, {"date": "2022-05-24", "close": 143.5, "volume": 127029.0}, {"date": "2022-05-25", "close": 143.98, "volume": 55749.0}, {"date": "2022-05-26", "close": 149.5, "volume": 57744.0}, {"date": "2022-05-27", "close": 155.1, "volume": 47576.0}, {"date": "2022-05-31", "close": 156.4, "volume": 106920.0}, {"date": "2022-06-01", "close": 158.7, "volume": 87537.0}, {"date": "2022-06-02", "close": 166.7, "volume": 99690.0}, {"date": "2022-06-03", "close": 160.7, "volume": 86460.0}, {"date": "2022-06-06", "close": 161.15, "volume": 136789.0}, {"date": "2022-06-07", "close": 159.54, "volume": 117747.0}, {"date": "2022-06-08", "close": 156.29, "volume": 57291.0}, {"date": "2022-06-09", "close": 153.65, "volume": 75481.0}, {"date": "2022-06-10", "close": 148.33, "volume": 64600.0}, {"date": "2022-06-13", "close": 144.99, "volume": 84039.0}, {"date": "2022-06-14", "close": 139.43, "volume": 113271.0}, {"date": "2022-06-15", "close": 142.15, "volume": 101098.0}, {"date": "2022-06-16", "close": 136.22, "volume": 95657.0}, {"date": "2022-06-17", "close": 134.61, "volume": 111764.0}, {"date": "2022-06-21", "close": 134.43, "volume": 76933.0}, {"date": "2022-06-22", "close": 140.66, "volume": 65944.0}, {"date": "2022-06-23", "close": 147.5, "volume": 96731.0}, {"date": "2022-06-24", "close": 152.6, "volume": 209231.0}, {"date": "2022-06-27", "close": 151.39, "volume": 51387.0}, {"date": "2022-06-28", "close": 148.09, "volume": 68031.0}, {"date": "2022-06-29", "close": 147.93, "volume": 63620.0}, {"date": "2022-06-30", "close": 149.52, "volume": 74249.0}, {"date": "2022-07-01", "close": 150.44, "volume": 70163.0}, {"date": "2022-07-05", "close": 142.38, "volume": 108599.0}, {"date": "2022-07-06", "close": 139.58, "volume": 66270.0}, {"date": "2022-07-07", "close": 146.5, "volume": 50200.0}, {"date": "2022-07-08", "close": 140.93, "volume": 60570.0}, {"date": "2022-07-11", "close": 139.66, "volume": 49516.0}, {"date": "2022-07-12", "close": 137.52, "volume": 54053.0}, {"date": "2022-07-13", "close": 135.87, "volume": 56581.0}, {"date": "2022-07-14", "close": 133.16, "volume": 69038.0}, {"date": "2022-07-15", "close": 136.09, "volume": 91892.0}, {"date": "2022-07-18", "close": 135.19, "volume": 50540.0}, {"date": "2022-07-19", "close": 142.75, "volume": 78312.0}, {"date": "2022-07-20", "close": 146.52, "volume": 67408.0}, {"date": "2022-07-21", "close": 148.6, "volume": 56542.0}, {"date": "2022-07-22", "close": 146.22, "volume": 57771.0}, {"date": "2022-07-25", "close": 150.38, "volume": 48781.0}, {"date": "2022-07-26", "close": 148.15, "volume": 50088.0}, {"date": "2022-07-27", "close": 155.04, "volume": 62463.0}, {"date": "2022-07-28", "close": 157.43, "volume": 47872.0}, {"date": "2022-07-29", "close": 162.21, "volume": 67555.0}, {"date": "2022-08-01", "close": 160.22, "volume": 73116.0}, {"date": "2022-08-02", "close": 158.3, "volume": 52907.0}, {"date": "2022-08-03", "close": 155.01, "volume": 62042.0}, {"date": "2022-08-04", "close": 153.03, "volume": 65148.0}, {"date": "2022-08-05", "close": 186.96, "volume": 189897.0}, {"date": "2022-08-08", "close": 186.44, "volume": 140120.0}, {"date": "2022-08-09", "close": 188.03, "volume": 122465.0}, {"date": "2022-08-10", "close": 192.95, "volume": 167994.0}, {"date": "2022-08-11", "close": 187.82, "volume": 112591.0}, {"date": "2022-08-12", "close": 193.74, "volume": 67353.0}, {"date": "2022-08-15", "close": 196.85, "volume": 97042.0}, {"date": "2022-08-16", "close": 198.63, "volume": 86146.0}, {"date": "2022-08-17", "close": 196.79, "volume": 80713.0}, {"date": "2022-08-18", "close": 196.25, "volume": 67649.0}, {"date": "2022-08-19", "close": 189.62, "volume": 87014.0}, {"date": "2022-08-22", "close": 182.43, "volume": 94898.0}, {"date": "2022-08-23", "close": 183.26, "volume": 105903.0}, {"date": "2022-08-24", "close": 187.08, "volume": 82858.0}, {"date": "2022-08-25", "close": 189.19, "volume": 44522.0}, {"date": "2022-08-26", "close": 181.94, "volume": 60250.0}, {"date": "2022-08-29", "close": 180.02, "volume": 77460.0}, {"date": "2022-08-30", "close": 175.99, "volume": 58291.0}, {"date": "2022-08-31", "close": 174.32, "volume": 58398.0}, {"date": "2022-09-01", "close": 171.26, "volume": 50007.0}, {"date": "2022-09-02", "close": 168.45, "volume": 50095.0}, {"date": "2022-09-06", "close": 166.97, "volume": 59315.0}, {"date": "2022-09-07", "close": 172.83, "volume": 53894.0}, {"date": "2022-09-08", "close": 174.3, "volume": 42756.0}, {"date": "2022-09-09", "close": 180.08, "volume": 49866.0}, {"date": "2022-09-12", "close": 183.41, "volume": 47651.0}, {"date": "2022-09-13", "close": 174.4, "volume": 44406.0}, {"date": "2022-09-14", "close": 171.88, "volume": 50457.0}, {"date": "2022-09-15", "close": 165.86, "volume": 59893.0}, {"date": "2022-09-16", "close": 157.36, "volume": 104530.0}, {"date": "2022-09-19", "close": 159.29, "volume": 77124.0}, {"date": "2022-09-20", "close": 156.05, "volume": 50963.0}, {"date": "2022-09-21", "close": 158.52, "volume": 65817.0}, {"date": "2022-09-22", "close": 153.03, "volume": 78938.0}, {"date": "2022-09-23", "close": 148.06, "volume": 65075.0}, {"date": "2022-09-26", "close": 148.8, "volume": 67493.0}, {"date": "2022-09-27", "close": 148.17, "volume": 48528.0}, {"date": "2022-09-28", "close": 153.78, "volume": 62889.0}, {"date": "2022-09-29", "close": 150.35, "volume": 85254.0}, {"date": "2022-09-30", "close": 144.38, "volume": 85891.0}, {"date": "2022-10-03", "close": 153.01, "volume": 104147.0}, {"date": "2022-10-04", "close": 154.46, "volume": 67022.0}, {"date": "2022-10-05", "close": 152.55, "volume": 63886.0}, {"date": "2022-10-06", "close": 145.98, "volume": 62414.0}, {"date": "2022-10-07", "close": 138.5, "volume": 69287.0}, {"date": "2022-10-10", "close": 137.95, "volume": 73909.0}, {"date": "2022-10-11", "close": 136.46, "volume": 84330.0}, {"date": "2022-10-12", "close": 134.12, "volume": 43296.0}, {"date": "2022-10-13", "close": 138.89, "volume": 65713.0}, {"date": "2022-10-14", "close": 134.14, "volume": 65579.0}, {"date": "2022-10-17", "close": 144.0, "volume": 71862.0}, {"date": "2022-10-18", "close": 148.23, "volume": 95916.0}, {"date": "2022-10-19", "close": 141.32, "volume": 90240.0}, {"date": "2022-10-20", "close": 137.33, "volume": 85078.0}, {"date": "2022-10-21", "close": 145.44, "volume": 70570.0}, {"date": "2022-10-24", "close": 144.92, "volume": 39039.0}, {"date": "2022-10-25", "close": 153.99, "volume": 53997.0}, {"date": "2022-10-26", "close": 155.16, "volume": 69508.0}, {"date": "2022-10-27", "close": 156.77, "volume": 63657.0}, {"date": "2022-10-28", "close": 166.45, "volume": 82072.0}, {"date": "2022-10-31", "close": 162.64, "volume": 87563.0}, {"date": "2022-11-01", "close": 159.65, "volume": 85451.0}, {"date": "2022-11-02", "close": 154.57, "volume": 75832.0}, {"date": "2022-11-03", "close": 154.74, "volume": 52096.0}, {"date": "2022-11-04", "close": 164.53, "volume": 61312.0}, {"date": "2022-11-07", "close": 179.76, "volume": 181380.0}, {"date": "2022-11-08", "close": 184.07, "volume": 89389.0}, {"date": "2022-11-09", "close": 177.46, "volume": 78094.0}, {"date": "2022-11-10", "close": 193.91, "volume": 85161.0}, {"date": "2022-11-11", "close": 203.26, "volume": 73129.0}, {"date": "2022-11-14", "close": 200.47, "volume": 83617.0}, {"date": "2022-11-15", "close": 189.32, "volume": 119842.0}, {"date": "2022-11-16", "close": 190.41, "volume": 55116.0}, {"date": "2022-11-17", "close": 191.58, "volume": 64790.0}, {"date": "2022-11-18", "close": 188.41, "volume": 63545.0}, {"date": "2022-11-21", "close": 186.14, "volume": 77217.0}, {"date": "2022-11-22", "close": 193.15, "volume": 71042.0}, {"date": "2022-11-23", "close": 192.0, "volume": 62524.0}, {"date": "2022-11-25", "close": 192.39, "volume": 28236.0}, {"date": "2022-11-28", "close": 186.51, "volume": 78688.0}, {"date": "2022-11-29", "close": 189.29, "volume": 69164.0}, {"date": "2022-11-30", "close": 196.79, "volume": 90418.0}, {"date": "2022-12-01", "close": 191.41, "volume": 77315.0}, {"date": "2022-12-02", "close": 193.42, "volume": 68266.0}, {"date": "2022-12-05", "close": 183.78, "volume": 88464.0}, {"date": "2022-12-06", "close": 180.96, "volume": 84667.0}, {"date": "2022-12-07", "close": 180.3, "volume": 60740.0}, {"date": "2022-12-08", "close": 180.72, "volume": 60773.0}, {"date": "2022-12-09", "close": 175.8, "volume": 55904.0}, {"date": "2022-12-12", "close": 177.53, "volume": 64111.0}, {"date": "2022-12-13", "close": 177.88, "volume": 110956.0}, {"date": "2022-12-14", "close": 175.01, "volume": 97090.0}, {"date": "2022-12-15", "close": 170.05, "volume": 99083.0}, {"date": "2022-12-16", "close": 165.64, "volume": 346340.0}, {"date": "2022-12-19", "close": 164.22, "volume": 116078.0}, {"date": "2022-12-20", "close": 165.74, "volume": 77266.0}, {"date": "2022-12-21", "close": 170.53, "volume": 73598.0}, {"date": "2022-12-22", "close": 164.0, "volume": 80458.0}, {"date": "2022-12-23", "close": 165.31, "volume": 65087.0}, {"date": "2022-12-27", "close": 166.33, "volume": 65017.0}, {"date": "2022-12-28", "close": 161.29, "volume": 66853.0}, {"date": "2022-12-29", "close": 167.61, "volume": 99717.0}, {"date": "2022-12-30", "close": 166.9, "volume": 53932.0}, {"date": "2023-01-03", "close": 163.66, "volume": 111547.0}, {"date": "2023-01-04", "close": 169.14, "volume": 138168.0}, {"date": "2023-01-05", "close": 167.03, "volume": 105408.0}, {"date": "2023-01-06", "close": 174.72, "volume": 85119.0}, {"date": "2023-01-09", "close": 173.97, "volume": 88684.0}, {"date": "2023-01-10", "close": 177.94, "volume": 128658.0}, {"date": "2023-01-11", "close": 182.85, "volume": 84107.0}, {"date": "2023-01-12", "close": 190.23, "volume": 87966.0}, {"date": "2023-01-13", "close": 193.58, "volume": 93661.0}, {"date": "2023-01-17", "close": 188.31, "volume": 104128.0}, {"date": "2023-01-18", "close": 185.47, "volume": 95537.0}, {"date": "2023-01-19", "close": 189.44, "volume": 126353.0}, {"date": "2023-01-20", "close": 189.33, "volume": 101049.0}, {"date": "2023-01-23", "close": 188.2, "volume": 85938.0}, {"date": "2023-01-24", "close": 190.21, "volume": 46938.0}, {"date": "2023-01-25", "close": 186.61, "volume": 82262.0}, {"date": "2023-01-26", "close": 187.0, "volume": 77213.0}, {"date": "2023-01-27", "close": 189.19, "volume": 71820.0}, {"date": "2023-01-30", "close": 189.55, "volume": 106875.0}, {"date": "2023-01-31", "close": 196.87, "volume": 91517.0}, {"date": "2023-02-01", "close": 203.13, "volume": 102571.0}, {"date": "2023-02-02", "close": 215.58, "volume": 132295.0}, {"date": "2023-02-03", "close": 209.98, "volume": 90765.0}, {"date": "2023-02-06", "close": 206.63, "volume": 81602.0}, {"date": "2023-02-07", "close": 208.62, "volume": 80811.0}, {"date": "2023-02-08", "close": 195.0, "volume": 105601.0}, {"date": "2023-02-09", "close": 196.93, "volume": 82735.0}, {"date": "2023-02-10", "close": 199.3, "volume": 57074.0}, {"date": "2023-02-13", "close": 203.65, "volume": 67914.0}, {"date": "2023-02-14", "close": 205.73, "volume": 52434.0}, {"date": "2023-02-15", "close": 207.13, "volume": 66693.0}, {"date": "2023-02-16", "close": 204.9, "volume": 61773.0}, {"date": "2023-02-17", "close": 203.59, "volume": 66177.0}, {"date": "2023-02-21", "close": 194.29, "volume": 98343.0}, {"date": "2023-02-22", "close": 194.8, "volume": 83461.0}, {"date": "2023-02-23", "close": 194.02, "volume": 89261.0}, {"date": "2023-02-24", "close": 195.88, "volume": 95775.0}, {"date": "2023-02-27", "close": 195.06, "volume": 75609.0}, {"date": "2023-02-28", "close": 195.78, "volume": 49915.0}, {"date": "2023-03-01", "close": 198.39, "volume": 75289.0}, {"date": "2023-03-02", "close": 198.17, "volume": 48135.0}, {"date": "2023-03-03", "close": 199.75, "volume": 59397.0}, {"date": "2023-03-06", "close": 195.58, "volume": 79777.0}, {"date": "2023-03-07", "close": 191.91, "volume": 66044.0}, {"date": "2023-03-08", "close": 194.9, "volume": 50795.0}, {"date": "2023-03-09", "close": 192.84, "volume": 85665.0}, {"date": "2023-03-10", "close": 186.06, "volume": 88961.0}, {"date": "2023-03-13", "close": 182.51, "volume": 84597.0}, {"date": "2023-03-14", "close": 187.93, "volume": 68293.0}, {"date": "2023-03-15", "close": 180.38, "volume": 100490.0}, {"date": "2023-03-16", "close": 184.19, "volume": 67819.0}, {"date": "2023-03-17", "close": 175.52, "volume": 232964.0}, {"date": "2023-03-20", "close": 183.84, "volume": 94373.0}, {"date": "2023-03-21", "close": 186.71, "volume": 56912.0}, {"date": "2023-03-22", "close": 183.07, "volume": 98911.0}, {"date": "2023-03-23", "close": 183.85, "volume": 103915.0}, {"date": "2023-03-24", "close": 185.04, "volume": 66684.0}, {"date": "2023-03-27", "close": 188.39, "volume": 77222.0}, {"date": "2023-03-28", "close": 191.09, "volume": 119235.0}, {"date": "2023-03-29", "close": 192.96, "volume": 88088.0}, {"date": "2023-03-30", "close": 193.35, "volume": 89142.0}, {"date": "2023-03-31", "close": 197.95, "volume": 126065.0}, {"date": "2023-04-03", "close": 193.15, "volume": 139791.0}, {"date": "2023-04-04", "close": 188.78, "volume": 67310.0}, {"date": "2023-04-05", "close": 191.92, "volume": 82749.0}, {"date": "2023-04-06", "close": 192.17, "volume": 51284.0}, {"date": "2023-04-10", "close": 196.06, "volume": 69653.0}, {"date": "2023-04-11", "close": 197.83, "volume": 43806.0}, {"date": "2023-04-12", "close": 196.48, "volume": 55847.0}, {"date": "2023-04-13", "close": 198.0, "volume": 63724.0}, {"date": "2023-04-14", "close": 197.44, "volume": 63267.0}, {"date": "2023-04-17", "close": 195.96, "volume": 46976.0}, {"date": "2023-04-18", "close": 195.25, "volume": 70461.0}, {"date": "2023-04-19", "close": 197.6, "volume": 71532.0}, {"date": "2023-04-20", "close": 186.96, "volume": 131177.0}, {"date": "2023-04-21", "close": 188.22, "volume": 81947.0}, {"date": "2023-04-24", "close": 189.3, "volume": 97170.0}, {"date": "2023-04-25", "close": 186.71, "volume": 87808.0}, {"date": "2023-04-26", "close": 181.24, "volume": 89150.0}, {"date": "2023-04-27", "close": 183.95, "volume": 105250.0}, {"date": "2023-04-28", "close": 186.63, "volume": 102912.0}, {"date": "2023-05-01", "close": 185.66, "volume": 78637.0}, {"date": "2023-05-02", "close": 182.99, "volume": 75408.0}, {"date": "2023-05-03", "close": 187.46, "volume": 95300.0}, {"date": "2023-05-04", "close": 185.16, "volume": 79908.0}, {"date": "2023-05-05", "close": 208.64, "volume": 298004.0}, {"date": "2023-05-08", "close": 212.63, "volume": 140336.0}, {"date": "2023-05-09", "close": 209.04, "volume": 120036.0}, {"date": "2023-05-10", "close": 208.32, "volume": 78522.0}, {"date": "2023-05-11", "close": 205.06, "volume": 114399.0}, {"date": "2023-05-12", "close": 201.82, "volume": 58060.0}, {"date": "2023-05-15", "close": 201.65, "volume": 122127.0}, {"date": "2023-05-16", "close": 200.87, "volume": 82033.0}, {"date": "2023-05-17", "close": 203.58, "volume": 57480.0}, {"date": "2023-05-18", "close": 208.13, "volume": 44774.0}, {"date": "2023-05-19", "close": 209.04, "volume": 50872.0}, {"date": "2023-05-22", "close": 206.49, "volume": 51951.0}, {"date": "2023-05-23", "close": 199.58, "volume": 94638.0}, {"date": "2023-05-24", "close": 197.95, "volume": 68874.0}, {"date": "2023-05-25", "close": 193.75, "volume": 45493.0}, {"date": "2023-05-26", "close": 195.32, "volume": 43143.0}, {"date": "2023-05-30", "close": 193.36, "volume": 77255.0}, {"date": "2023-05-31", "close": 189.81, "volume": 76216.0}, {"date": "2023-06-01", "close": 193.24, "volume": 52655.0}, {"date": "2023-06-02", "close": 202.0, "volume": 179008.0}, {"date": "2023-06-05", "close": 198.64, "volume": 60098.0}, {"date": "2023-06-06", "close": 204.12, "volume": 108125.0}, {"date": "2023-06-07", "close": 203.69, "volume": 155859.0}, {"date": "2023-06-08", "close": 205.48, "volume": 138884.0}, {"date": "2023-06-09", "close": 200.71, "volume": 102639.0}, {"date": "2023-06-12", "close": 200.63, "volume": 80788.0}, {"date": "2023-06-13", "close": 198.47, "volume": 70616.0}, {"date": "2023-06-14", "close": 191.1, "volume": 109102.0}, {"date": "2023-06-15", "close": 194.67, "volume": 262531.0}, {"date": "2023-06-16", "close": 192.18, "volume": 182273.0}, {"date": "2023-06-20", "close": 188.76, "volume": 59603.0}, {"date": "2023-06-21", "close": 192.25, "volume": 91576.0}, {"date": "2023-06-22", "close": 187.99, "volume": 68948.0}, {"date": "2023-06-23", "close": 187.67, "volume": 370839.0}, {"date": "2023-06-26", "close": 189.24, "volume": 88219.0}, {"date": "2023-06-27", "close": 189.4, "volume": 65445.0}, {"date": "2023-06-28", "close": 190.02, "volume": 76882.0}, {"date": "2023-06-29", "close": 194.0, "volume": 90190.0}, {"date": "2023-06-30", "close": 194.9, "volume": 112715.0}, {"date": "2023-07-03", "close": 197.83, "volume": 68112.0}, {"date": "2023-07-05", "close": 194.89, "volume": 78791.0}, {"date": "2023-07-06", "close": 191.88, "volume": 71379.0}, {"date": "2023-07-07", "close": 195.62, "volume": 135769.0}, {"date": "2023-07-10", "close": 201.32, "volume": 71947.0}, {"date": "2023-07-11", "close": 197.77, "volume": 62156.0}, {"date": "2023-07-12", "close": 198.14, "volume": 111393.0}, {"date": "2023-07-13", "close": 198.0, "volume": 83562.0}, {"date": "2023-07-14", "close": 196.91, "volume": 62738.0}, {"date": "2023-07-17", "close": 197.99, "volume": 51878.0}, {"date": "2023-07-18", "close": 197.99, "volume": 68549.0}, {"date": "2023-07-19", "close": 193.14, "volume": 213698.0}, {"date": "2023-07-20", "close": 197.26, "volume": 103290.0}, {"date": "2023-07-21", "close": 195.89, "volume": 64685.0}, {"date": "2023-07-24", "close": 193.01, "volume": 48887.0}, {"date": "2023-07-25", "close": 195.77, "volume": 124233.0}, {"date": "2023-07-26", "close": 196.85, "volume": 79406.0}, {"date": "2023-07-27", "close": 197.45, "volume": 57604.0}, {"date": "2023-07-28", "close": 198.36, "volume": 85708.0}, {"date": "2023-07-31", "close": 200.38, "volume": 77613.0}, {"date": "2023-08-01", "close": 204.79, "volume": 147272.0}, {"date": "2023-08-02", "close": 189.66, "volume": 166555.0}, {"date": "2023-08-03", "close": 186.39, "volume": 85886.0}, {"date": "2023-08-04", "close": 182.19, "volume": 54397.0}, {"date": "2023-08-07", "close": 179.43, "volume": 72227.0}, {"date": "2023-08-08", "close": 179.81, "volume": 70935.0}, {"date": "2023-08-09", "close": 174.38, "volume": 84568.0}, {"date": "2023-08-10", "close": 174.39, "volume": 205708.0}, {"date": "2023-08-11", "close": 169.71, "volume": 94150.0}, {"date": "2023-08-14", "close": 169.87, "volume": 191271.0}, {"date": "2023-08-15", "close": 168.62, "volume": 74776.0}, {"date": "2023-08-16", "close": 169.39, "volume": 135541.0}, {"date": "2023-08-17", "close": 166.19, "volume": 46305.0}, {"date": "2023-08-18", "close": 165.92, "volume": 45680.0}, {"date": "2023-08-21", "close": 165.77, "volume": 40236.0}, {"date": "2023-08-22", "close": 164.58, "volume": 28552.0}, {"date": "2023-08-23", "close": 163.07, "volume": 121383.0}, {"date": "2023-08-24", "close": 165.69, "volume": 74937.0}, {"date": "2023-08-25", "close": 164.45, "volume": 38323.0}, {"date": "2023-08-28", "close": 166.89, "volume": 112927.0}, {"date": "2023-08-29", "close": 169.65, "volume": 61159.0}, {"date": "2023-08-30", "close": 174.49, "volume": 74597.0}, {"date": "2023-08-31", "close": 177.48, "volume": 105785.0}, {"date": "2023-09-01", "close": 179.57, "volume": 51094.0}, {"date": "2023-09-05", "close": 171.14, "volume": 97250.0}, {"date": "2023-09-06", "close": 171.04, "volume": 49136.0}, {"date": "2023-09-07", "close": 169.19, "volume": 63985.0}, {"date": "2023-09-08", "close": 166.74, "volume": 27526.0}, {"date": "2023-09-11", "close": 167.16, "volume": 44186.0}, {"date": "2023-09-12", "close": 168.77, "volume": 63259.0}, {"date": "2023-09-13", "close": 166.19, "volume": 71889.0}, {"date": "2023-09-14", "close": 169.0, "volume": 153672.0}, {"date": "2023-09-15", "close": 169.2, "volume": 236061.0}, {"date": "2023-09-18", "close": 168.54, "volume": 106396.0}, {"date": "2023-09-19", "close": 165.51, "volume": 67107.0}, {"date": "2023-09-20", "close": 163.07, "volume": 97056.0}, {"date": "2023-09-21", "close": 158.69, "volume": 59763.0}, {"date": "2023-09-22", "close": 160.69, "volume": 53562.0}, {"date": "2023-09-25", "close": 162.78, "volume": 71629.0}, {"date": "2023-09-26", "close": 158.09, "volume": 63983.0}, {"date": "2023-09-27", "close": 159.28, "volume": 40716.0}, {"date": "2023-09-28", "close": 162.71, "volume": 68682.0}, {"date": "2023-09-29", "close": 160.0, "volume": 90360.0}, {"date": "2023-10-02", "close": 157.58, "volume": 79211.0}, {"date": "2023-10-03", "close": 156.54, "volume": 45501.0}, {"date": "2023-10-04", "close": 156.97, "volume": 56505.0}, {"date": "2023-10-05", "close": 155.74, "volume": 48757.0}, {"date": "2023-10-06", "close": 156.34, "volume": 81034.0}, {"date": "2023-10-09", "close": 155.66, "volume": 134225.0}, {"date": "2023-10-10", "close": 153.57, "volume": 86068.0}, {"date": "2023-10-11", "close": 152.81, "volume": 66164.0}, {"date": "2023-10-12", "close": 149.04, "volume": 65637.0}, {"date": "2023-10-13", "close": 144.88, "volume": 56250.0}, {"date": "2023-10-16", "close": 145.82, "volume": 112383.0}, {"date": "2023-10-17", "close": 147.66, "volume": 89666.0}, {"date": "2023-10-18", "close": 145.83, "volume": 96421.0}, {"date": "2023-10-19", "close": 146.14, "volume": 116385.0}, {"date": "2023-10-20", "close": 144.13, "volume": 89916.0}, {"date": "2023-10-23", "close": 145.3, "volume": 94170.0}, {"date": "2023-10-24", "close": 142.52, "volume": 45589.0}, {"date": "2023-10-25", "close": 139.87, "volume": 44898.0}, {"date": "2023-10-26", "close": 139.8, "volume": 42482.0}, {"date": "2023-10-27", "close": 139.19, "volume": 103380.0}, {"date": "2023-10-30", "close": 142.49, "volume": 49697.0}, {"date": "2023-10-31", "close": 143.72, "volume": 71567.0}, {"date": "2023-11-01", "close": 142.73, "volume": 51428.0}, {"date": "2023-11-02", "close": 145.04, "volume": 80201.0}, {"date": "2023-11-03", "close": 161.33, "volume": 379668.0}, {"date": "2023-11-06", "close": 163.58, "volume": 128431.0}, {"date": "2023-11-07", "close": 163.6, "volume": 121541.0}, {"date": "2023-11-08", "close": 163.75, "volume": 85635.0}, {"date": "2023-11-09", "close": 159.22, "volume": 42631.0}, {"date": "2023-11-10", "close": 164.05, "volume": 73322.0}, {"date": "2023-11-13", "close": 165.63, "volume": 57243.0}, {"date": "2023-11-14", "close": 175.45, "volume": 78731.0}, {"date": "2023-11-15", "close": 175.71, "volume": 109579.0}, {"date": "2023-11-16", "close": 172.52, "volume": 58220.0}, {"date": "2023-11-17", "close": 175.26, "volume": 58344.0}, {"date": "2023-11-20", "close": 177.16, "volume": 37027.0}, {"date": "2023-11-21", "close": 172.55, "volume": 46550.0}, {"date": "2023-11-22", "close": 174.5, "volume": 361555.0}, {"date": "2023-11-24", "close": 176.45, "volume": 23829.0}, {"date": "2023-11-27", "close": 176.01, "volume": 59684.0}, {"date": "2023-11-28", "close": 175.69, "volume": 67446.0}, {"date": "2023-11-29", "close": 177.08, "volume": 78476.0}, {"date": "2023-11-30", "close": 178.79, "volume": 62940.0}, {"date": "2023-12-01", "close": 184.04, "volume": 81349.0}, {"date": "2023-12-04", "close": 186.3, "volume": 79686.0}, {"date": "2023-12-05", "close": 187.98, "volume": 83850.0}, {"date": "2023-12-06", "close": 189.14, "volume": 71639.0}, {"date": "2023-12-07", "close": 192.8, "volume": 120792.0}, {"date": "2023-12-08", "close": 193.91, "volume": 65159.0}, {"date": "2023-12-11", "close": 190.96, "volume": 95229.0}, {"date": "2023-12-12", "close": 191.66, "volume": 44148.0}, {"date": "2023-12-13", "close": 197.9, "volume": 92616.0}, {"date": "2023-12-14", "close": 203.79, "volume": 153587.0}, {"date": "2023-12-15", "close": 206.44, "volume": 355257.0}, {"date": "2023-12-18", "close": 207.55, "volume": 102000.0}, {"date": "2023-12-19", "close": 215.12, "volume": 191634.0}, {"date": "2023-12-20", "close": 212.47, "volume": 214175.0}, {"date": "2023-12-21", "close": 212.91, "volume": 80176.0}, {"date": "2023-12-22", "close": 214.48, "volume": 62913.0}, {"date": "2023-12-26", "close": 217.42, "volume": 106979.0}, {"date": "2023-12-27", "close": 219.51, "volume": 239196.0}, {"date": "2023-12-28", "close": 220.61, "volume": 72986.0}, {"date": "2023-12-29", "close": 213.42, "volume": 119498.0}, {"date": "2024-01-02", "close": 212.03, "volume": 77530.0}, {"date": "2024-01-03", "close": 200.86, "volume": 139904.0}, {"date": "2024-01-04", "close": 198.96, "volume": 104544.0}, {"date": "2024-01-05", "close": 198.76, "volume": 63584.0}, {"date": "2024-01-08", "close": 200.07, "volume": 80561.0}, {"date": "2024-01-09", "close": 195.98, "volume": 78020.0}, {"date": "2024-01-10", "close": 198.38, "volume": 88123.0}, {"date": "2024-01-11", "close": 199.37, "volume": 100814.0}, {"date": "2024-01-12", "close": 200.48, "volume": 96737.0}, {"date": "2024-01-16", "close": 196.98, "volume": 226887.0}, {"date": "2024-01-17", "close": 193.6, "volume": 80166.0}, {"date": "2024-01-18", "close": 194.4, "volume": 92017.0}, {"date": "2024-01-19", "close": 195.03, "volume": 67242.0}, {"date": "2024-01-22", "close": 196.69, "volume": 85983.0}, {"date": "2024-01-23", "close": 196.28, "volume": 85398.0}, {"date": "2024-01-24", "close": 193.49, "volume": 54871.0}, {"date": "2024-01-25", "close": 195.07, "volume": 72128.0}, {"date": "2024-01-26", "close": 194.12, "volume": 213801.0}, {"date": "2024-01-29", "close": 197.72, "volume": 59637.0}, {"date": "2024-01-30", "close": 198.4, "volume": 99684.0}, {"date": "2024-01-31", "close": 189.94, "volume": 78548.0}, {"date": "2024-02-01", "close": 192.56, "volume": 67923.0}, {"date": "2024-02-02", "close": 192.06, "volume": 72381.0}, {"date": "2024-02-05", "close": 188.52, "volume": 61721.0}, {"date": "2024-02-06", "close": 190.28, "volume": 55212.0}, {"date": "2024-02-07", "close": 191.03, "volume": 48419.0}, {"date": "2024-02-08", "close": 190.46, "volume": 97136.0}, {"date": "2024-02-09", "close": 195.8, "volume": 56207.0}, {"date": "2024-02-12", "close": 199.82, "volume": 64938.0}, {"date": "2024-02-13", "close": 192.08, "volume": 118466.0}, {"date": "2024-02-14", "close": 195.12, "volume": 85711.0}, {"date": "2024-02-15", "close": 202.63, "volume": 80212.0}, {"date": "2024-02-16", "close": 202.83, "volume": 106933.0}, {"date": "2024-02-20", "close": 202.53, "volume": 83998.0}, {"date": "2024-02-21", "close": 199.16, "volume": 103257.0}, {"date": "2024-02-22", "close": 202.06, "volume": 129631.0}, {"date": "2024-02-23", "close": 199.07, "volume": 114189.0}, {"date": "2024-02-26", "close": 199.3, "volume": 70937.0}, {"date": "2024-02-27", "close": 197.96, "volume": 122146.0}, {"date": "2024-02-28", "close": 197.18, "volume": 61066.0}, {"date": "2024-02-29", "close": 200.5, "volume": 113488.0}, {"date": "2024-03-01", "close": 198.07, "volume": 98250.0}, {"date": "2024-03-04", "close": 197.01, "volume": 66001.0}, {"date": "2024-03-05", "close": 196.79, "volume": 74154.0}, {"date": "2024-03-06", "close": 199.19, "volume": 39836.0}, {"date": "2024-03-07", "close": 197.67, "volume": 78531.0}, {"date": "2024-03-08", "close": 199.41, "volume": 89621.0}, {"date": "2024-03-11", "close": 201.32, "volume": 50876.0}, {"date": "2024-03-12", "close": 199.86, "volume": 96483.0}, {"date": "2024-03-13", "close": 202.96, "volume": 61699.0}, {"date": "2024-03-14", "close": 199.14, "volume": 87890.0}, {"date": "2024-03-15", "close": 200.16, "volume": 116959.0}, {"date": "2024-03-18", "close": 198.81, "volume": 67289.0}, {"date": "2024-03-19", "close": 199.99, "volume": 89557.0}, {"date": "2024-03-20", "close": 204.27, "volume": 50661.0}, {"date": "2024-03-21", "close": 203.56, "volume": 81957.0}, {"date": "2024-03-22", "close": 201.48, "volume": 33027.0}, {"date": "2024-03-25", "close": 201.3, "volume": 38831.0}, {"date": "2024-03-26", "close": 203.34, "volume": 58409.0}, {"date": "2024-03-27", "close": 207.47, "volume": 39318.0}, {"date": "2024-03-28", "close": 205.25, "volume": 65248.0}, {"date": "2024-04-01", "close": 202.79, "volume": 73421.0}, {"date": "2024-04-02", "close": 200.13, "volume": 72511.0}, {"date": "2024-04-03", "close": 199.08, "volume": 74308.0}, {"date": "2024-04-04", "close": 196.24, "volume": 59282.0}, {"date": "2024-04-05", "close": 196.6, "volume": 56258.0}, {"date": "2024-04-08", "close": 196.5, "volume": 61153.0}, {"date": "2024-04-09", "close": 200.63, "volume": 63119.0}, {"date": "2024-04-10", "close": 195.08, "volume": 85235.0}, {"date": "2024-04-11", "close": 196.58, "volume": 43401.0}, {"date": "2024-04-12", "close": 193.77, "volume": 61842.0}, {"date": "2024-04-15", "close": 192.06, "volume": 153305.0}, {"date": "2024-04-16", "close": 190.88, "volume": 52422.0}, {"date": "2024-04-17", "close": 188.43, "volume": 48627.0}, {"date": "2024-04-18", "close": 188.0, "volume": 52688.0}, {"date": "2024-04-19", "close": 190.49, "volume": 79365.0}, {"date": "2024-04-22", "close": 189.01, "volume": 56433.0}, {"date": "2024-04-23", "close": 191.34, "volume": 64967.0}, {"date": "2024-04-24", "close": 189.92, "volume": 67937.0}, {"date": "2024-04-25", "close": 187.43, "volume": 58929.0}, {"date": "2024-04-26", "close": 190.23, "volume": 33823.0}, {"date": "2024-04-29", "close": 190.41, "volume": 40647.0}, {"date": "2024-04-30", "close": 186.53, "volume": 108722.0}, {"date": "2024-05-01", "close": 187.51, "volume": 95830.0}, {"date": "2024-05-02", "close": 192.7, "volume": 54496.0}, {"date": "2024-05-03", "close": 185.56, "volume": 137930.0}, {"date": "2024-05-06", "close": 185.21, "volume": 103614.0}, {"date": "2024-05-07", "close": 187.18, "volume": 92537.0}, {"date": "2024-05-08", "close": 189.81, "volume": 66108.0}, {"date": "2024-05-09", "close": 189.51, "volume": 95583.0}, {"date": "2024-05-10", "close": 184.87, "volume": 89951.0}, {"date": "2024-05-13", "close": 183.14, "volume": 64640.0}, {"date": "2024-05-14", "close": 184.55, "volume": 64596.0}, {"date": "2024-05-15", "close": 184.92, "volume": 71064.0}, {"date": "2024-05-16", "close": 190.47, "volume": 91327.0}, {"date": "2024-05-17", "close": 194.71, "volume": 122196.0}, {"date": "2024-05-20", "close": 196.14, "volume": 54945.0}, {"date": "2024-05-21", "close": 195.15, "volume": 127859.0}, {"date": "2024-05-22", "close": 189.62, "volume": 202832.0}, {"date": "2024-05-23", "close": 183.42, "volume": 92824.0}, {"date": "2024-05-24", "close": 184.05, "volume": 61842.0}, {"date": "2024-05-28", "close": 181.55, "volume": 65446.0}, {"date": "2024-05-29", "close": 177.72, "volume": 72593.0}, {"date": "2024-05-30", "close": 178.93, "volume": 54134.0}, {"date": "2024-05-31", "close": 181.35, "volume": 148030.0}, {"date": "2024-06-03", "close": 178.72, "volume": 53702.0}, {"date": "2024-06-04", "close": 177.0, "volume": 66223.0}, {"date": "2024-06-05", "close": 179.18, "volume": 74716.0}, {"date": "2024-06-06", "close": 178.38, "volume": 46095.0}, {"date": "2024-06-07", "close": 175.23, "volume": 46819.0}, {"date": "2024-06-10", "close": 174.26, "volume": 75085.0}, {"date": "2024-06-11", "close": 174.19, "volume": 207114.0}, {"date": "2024-06-12", "close": 176.28, "volume": 130357.0}, {"date": "2024-06-13", "close": 175.0, "volume": 77133.0}, {"date": "2024-06-14", "close": 170.01, "volume": 150645.0}, {"date": "2024-06-17", "close": 173.11, "volume": 138255.0}, {"date": "2024-06-18", "close": 170.24, "volume": 157214.0}, {"date": "2024-06-20", "close": 166.5, "volume": 169489.0}, {"date": "2024-06-21", "close": 167.65, "volume": 222649.0}, {"date": "2024-06-24", "close": 168.74, "volume": 115908.0}, {"date": "2024-06-25", "close": 166.91, "volume": 138613.0}, {"date": "2024-06-26", "close": 168.66, "volume": 125257.0}, {"date": "2024-06-27", "close": 169.84, "volume": 101842.0}, {"date": "2024-06-28", "close": 169.7, "volume": 230921.0}, {"date": "2024-07-01", "close": 168.86, "volume": 147929.0}, {"date": "2024-07-02", "close": 168.59, "volume": 72392.0}, {"date": "2024-07-03", "close": 169.97, "volume": 63782.0}, {"date": "2024-07-05", "close": 166.74, "volume": 101968.0}, {"date": "2024-07-08", "close": 168.87, "volume": 180233.0}, {"date": "2024-07-09", "close": 166.18, "volume": 91613.0}, {"date": "2024-07-10", "close": 166.93, "volume": 109146.0}, {"date": "2024-07-11", "close": 173.63, "volume": 156150.0}, {"date": "2024-07-12", "close": 175.28, "volume": 82938.0}, {"date": "2024-07-15", "close": 178.57, "volume": 115044.0}, {"date": "2024-07-16", "close": 188.89, "volume": 126502.0}, {"date": "2024-07-17", "close": 192.14, "volume": 157486.0}, {"date": "2024-07-18", "close": 187.1, "volume": 141331.0}, {"date": "2024-07-19", "close": 180.12, "volume": 285743.0}, {"date": "2024-07-22", "close": 181.51, "volume": 76514.0}, {"date": "2024-07-23", "close": 181.44, "volume": 107490.0}, {"date": "2024-07-24", "close": 178.1, "volume": 72056.0}, {"date": "2024-07-25", "close": 180.15, "volume": 197143.0}, {"date": "2024-07-26", "close": 182.37, "volume": 58441.0}, {"date": "2024-07-29", "close": 180.18, "volume": 42001.0}, {"date": "2024-07-30", "close": 180.27, "volume": 52495.0}, {"date": "2024-07-31", "close": 181.57, "volume": 63746.0}, {"date": "2024-08-01", "close": 177.98, "volume": 70056.0}, {"date": "2024-08-02", "close": 171.76, "volume": 121890.0}, {"date": "2024-08-05", "close": 164.97, "volume": 203782.0}, {"date": "2024-08-06", "close": 160.68, "volume": 186254.0}, {"date": "2024-08-07", "close": 158.41, "volume": 130891.0}, {"date": "2024-08-08", "close": 160.75, "volume": 110373.0}, {"date": "2024-08-09", "close": 157.95, "volume": 100907.0}, {"date": "2024-08-12", "close": 158.47, "volume": 84604.0}, {"date": "2024-08-13", "close": 160.12, "volume": 89180.0}, {"date": "2024-08-14", "close": 158.75, "volume": 60148.0}, {"date": "2024-08-15", "close": 162.17, "volume": 64982.0}, {"date": "2024-08-16", "close": 161.49, "volume": 74366.0}, {"date": "2024-08-19", "close": 162.71, "volume": 59219.0}, {"date": "2024-08-20", "close": 162.4, "volume": 59369.0}, {"date": "2024-08-21", "close": 164.45, "volume": 58096.0}, {"date": "2024-08-22", "close": 163.2, "volume": 70985.0}, {"date": "2024-08-23", "close": 167.06, "volume": 64637.0}, {"date": "2024-08-26", "close": 168.19, "volume": 77302.0}, {"date": "2024-08-27", "close": 166.3, "volume": 74014.0}, {"date": "2024-08-28", "close": 165.34, "volume": 56909.0}, {"date": "2024-08-29", "close": 168.76, "volume": 67347.0}, {"date": "2024-08-30", "close": 169.27, "volume": 57951.0}, {"date": "2024-09-03", "close": 164.96, "volume": 100999.0}, {"date": "2024-09-04", "close": 166.01, "volume": 66811.0}, {"date": "2024-09-05", "close": 165.33, "volume": 85040.0}, {"date": "2024-09-06", "close": 161.0, "volume": 109345.0}, {"date": "2024-09-09", "close": 159.28, "volume": 143508.0}, {"date": "2024-09-10", "close": 160.18, "volume": 76647.0}, {"date": "2024-09-11", "close": 160.25, "volume": 106575.0}, {"date": "2024-09-12", "close": 161.1, "volume": 76602.0}, {"date": "2024-09-13", "close": 164.69, "volume": 53942.0}, {"date": "2024-09-16", "close": 165.6, "volume": 107282.0}, {"date": "2024-09-17", "close": 169.26, "volume": 121567.0}, {"date": "2024-09-18", "close": 169.11, "volume": 146143.0}, {"date": "2024-09-19", "close": 172.39, "volume": 88460.0}, {"date": "2024-09-20", "close": 165.69, "volume": 266040.0}, {"date": "2024-09-23", "close": 164.58, "volume": 106839.0}, {"date": "2024-09-24", "close": 165.56, "volume": 190243.0}, {"date": "2024-09-25", "close": 166.19, "volume": 94243.0}, {"date": "2024-09-26", "close": 168.9, "volume": 97600.0}, {"date": "2024-09-27", "close": 171.52, "volume": 178447.0}, {"date": "2024-09-30", "close": 168.49, "volume": 86623.0}, {"date": "2024-10-01", "close": 163.31, "volume": 156667.0}, {"date": "2024-10-02", "close": 163.6, "volume": 54994.0}, {"date": "2024-10-03", "close": 160.4, "volume": 76854.0}, {"date": "2024-10-04", "close": 164.97, "volume": 110112.0}, {"date": "2024-10-07", "close": 160.94, "volume": 116369.0}, {"date": "2024-10-08", "close": 159.5, "volume": 110883.0}, {"date": "2024-10-09", "close": 161.24, "volume": 63830.0}, {"date": "2024-10-10", "close": 160.03, "volume": 135019.0}, {"date": "2024-10-11", "close": 161.6, "volume": 67555.0}, {"date": "2024-10-14", "close": 161.95, "volume": 47889.0}, {"date": "2024-10-15", "close": 162.53, "volume": 78869.0}, {"date": "2024-10-16", "close": 165.63, "volume": 68569.0}, {"date": "2024-10-17", "close": 164.9, "volume": 108597.0}, {"date": "2024-10-18", "close": 162.23, "volume": 63702.0}, {"date": "2024-10-21", "close": 158.75, "volume": 112836.0}, {"date": "2024-10-22", "close": 157.39, "volume": 106823.0}, {"date": "2024-10-23", "close": 155.0, "volume": 74309.0}, {"date": "2024-10-24", "close": 154.99, "volume": 78117.0}, {"date": "2024-10-25", "close": 153.87, "volume": 61295.0}, {"date": "2024-10-28", "close": 154.5, "volume": 76733.0}, {"date": "2024-10-29", "close": 151.99, "volume": 102467.0}, {"date": "2024-10-30", "close": 154.6, "volume": 114362.0}, {"date": "2024-10-31", "close": 151.58, "volume": 101402.0}, {"date": "2024-11-01", "close": 161.09, "volume": 203243.0}, {"date": "2024-11-04", "close": 160.25, "volume": 142137.0}, {"date": "2024-11-05", "close": 160.69, "volume": 103196.0}, {"date": "2024-11-06", "close": 180.36, "volume": 213573.0}, {"date": "2024-11-07", "close": 169.9, "volume": 138639.0}, {"date": "2024-11-08", "close": 169.95, "volume": 134306.0}, {"date": "2024-11-11", "close": 173.13, "volume": 75573.0}, {"date": "2024-11-12", "close": 171.21, "volume": 96295.0}, {"date": "2024-11-13", "close": 171.63, "volume": 81782.0}, {"date": "2024-11-14", "close": 168.58, "volume": 185175.0}, {"date": "2024-11-15", "close": 167.71, "volume": 77458.0}, {"date": "2024-11-18", "close": 167.14, "volume": 46765.0}, {"date": "2024-11-19", "close": 163.41, "volume": 67922.0}, {"date": "2024-11-20", "close": 164.93, "volume": 50572.0}, {"date": "2024-11-21", "close": 166.45, "volume": 54535.0}, {"date": "2024-11-22", "close": 165.13, "volume": 102013.0}, {"date": "2024-11-25", "close": 162.54, "volume": 216025.0}, {"date": "2024-11-26", "close": 157.8, "volume": 153484.0}, {"date": "2024-11-27", "close": 155.86, "volume": 163398.0}, {"date": "2024-11-29", "close": 157.7, "volume": 75871.0}, {"date": "2024-12-02", "close": 160.08, "volume": 99562.0}, {"date": "2024-12-03", "close": 156.62, "volume": 90236.0}, {"date": "2024-12-04", "close": 157.7, "volume": 149091.0}, {"date": "2024-12-05", "close": 154.3, "volume": 90819.0}, {"date": "2024-12-06", "close": 156.92, "volume": 92925.0}, {"date": "2024-12-09", "close": 156.19, "volume": 118626.0}, {"date": "2024-12-10", "close": 154.55, "volume": 81655.0}, {"date": "2024-12-11", "close": 153.54, "volume": 91848.0}, {"date": "2024-12-12", "close": 152.51, "volume": 82669.0}, {"date": "2024-12-13", "close": 152.73, "volume": 160596.0}, {"date": "2024-12-16", "close": 151.07, "volume": 161107.0}, {"date": "2024-12-17", "close": 148.04, "volume": 112802.0}, {"date": "2024-12-18", "close": 144.13, "volume": 185772.0}, {"date": "2024-12-19", "close": 141.06, "volume": 193536.0}, {"date": "2024-12-20", "close": 138.61, "volume": 511088.0}, {"date": "2024-12-23", "close": 137.52, "volume": 155957.0}, {"date": "2024-12-24", "close": 140.89, "volume": 72139.0}, {"date": "2024-12-26", "close": 140.5, "volume": 99073.0}, {"date": "2024-12-27", "close": 140.33, "volume": 257282.0}, {"date": "2024-12-30", "close": 140.1, "volume": 159956.0}, {"date": "2024-12-31", "close": 140.76, "volume": 152282.0}, {"date": "2025-01-02", "close": 136.0, "volume": 137919.0}, {"date": "2025-01-03", "close": 136.61, "volume": 84970.0}, {"date": "2025-01-06", "close": 136.77, "volume": 98332.0}, {"date": "2025-01-07", "close": 132.89, "volume": 136443.0}, {"date": "2025-01-08", "close": 131.25, "volume": 361105.0}, {"date": "2025-01-10", "close": 125.1, "volume": 324610.0}, {"date": "2025-01-13", "close": 129.11, "volume": 161498.0}, {"date": "2025-01-14", "close": 132.16, "volume": 151392.0}, {"date": "2025-01-15", "close": 133.31, "volume": 172296.0}, {"date": "2025-01-16", "close": 132.89, "volume": 110955.0}, {"date": "2025-01-17", "close": 136.37, "volume": 275126.0}, {"date": "2025-01-21", "close": 138.9, "volume": 188928.0}, {"date": "2025-01-22", "close": 137.61, "volume": 145460.0}, {"date": "2025-01-23", "close": 140.2, "volume": 185171.0}, {"date": "2025-01-24", "close": 138.37, "volume": 141291.0}, {"date": "2025-01-27", "close": 144.13, "volume": 184127.0}, {"date": "2025-01-28", "close": 142.01, "volume": 125129.0}, {"date": "2025-01-29", "close": 140.36, "volume": 86600.0}, {"date": "2025-01-30", "close": 140.91, "volume": 77567.0}, {"date": "2025-01-31", "close": 141.18, "volume": 133675.0}, {"date": "2025-02-03", "close": 134.69, "volume": 188699.0}, {"date": "2025-02-04", "close": 138.0, "volume": 114339.0}, {"date": "2025-02-05", "close": 136.84, "volume": 108100.0}, {"date": "2025-02-06", "close": 138.59, "volume": 149212.0}, {"date": "2025-02-07", "close": 135.64, "volume": 105148.0}, {"date": "2025-02-10", "close": 137.94, "volume": 154009.0}, {"date": "2025-02-11", "close": 139.03, "volume": 81751.0}, {"date": "2025-02-12", "close": 138.19, "volume": 114486.0}, {"date": "2025-02-13", "close": 140.96, "volume": 95947.0}, {"date": "2025-02-14", "close": 139.95, "volume": 128631.0}, {"date": "2025-02-18", "close": 143.35, "volume": 148351.0}, {"date": "2025-02-19", "close": 143.18, "volume": 122655.0}, {"date": "2025-02-20", "close": 145.39, "volume": 169700.0}, {"date": "2025-02-21", "close": 141.68, "volume": 153776.0}, {"date": "2025-02-24", "close": 140.74, "volume": 138913.0}, {"date": "2025-02-25", "close": 144.41, "volume": 233828.0}, {"date": "2025-02-26", "close": 138.08, "volume": 140299.0}, {"date": "2025-02-27", "close": 139.02, "volume": 99341.0}, {"date": "2025-02-28", "close": 139.02, "volume": 147589.0}, {"date": "2025-03-03", "close": 133.46, "volume": 175084.0}, {"date": "2025-03-04", "close": 133.12, "volume": 119501.0}, {"date": "2025-03-05", "close": 137.34, "volume": 414449.0}, {"date": "2025-03-06", "close": 140.23, "volume": 98184.0}, {"date": "2025-03-07", "close": 138.91, "volume": 92000.0}, {"date": "2025-03-10", "close": 135.93, "volume": 159114.0}, {"date": "2025-03-11", "close": 133.13, "volume": 142093.0}, {"date": "2025-03-12", "close": 130.23, "volume": 138822.0}, {"date": "2025-03-13", "close": 130.38, "volume": 115079.0}, {"date": "2025-03-14", "close": 128.47, "volume": 161342.0}, {"date": "2025-03-17", "close": 126.67, "volume": 288184.0}, {"date": "2025-03-18", "close": 129.63, "volume": 187431.0}, {"date": "2025-03-19", "close": 130.08, "volume": 157363.0}, {"date": "2025-03-20", "close": 129.42, "volume": 113720.0}, {"date": "2025-03-21", "close": 129.28, "volume": 298869.0}, {"date": "2025-03-24", "close": 131.21, "volume": 158812.0}, {"date": "2025-03-25", "close": 131.97, "volume": 187177.0}, {"date": "2025-03-26", "close": 131.93, "volume": 140011.0}, {"date": "2025-03-27", "close": 129.79, "volume": 132603.0}, {"date": "2025-03-28", "close": 125.5, "volume": 100167.0}, {"date": "2025-03-31", "close": 123.61, "volume": 183422.0}, {"date": "2025-04-01", "close": 123.67, "volume": 151204.0}, {"date": "2025-04-02", "close": 124.36, "volume": 129654.0}, {"date": "2025-04-03", "close": 111.82, "volume": 211185.0}, {"date": "2025-04-04", "close": 105.9, "volume": 333727.0}, {"date": "2025-04-07", "close": 101.9, "volume": 316972.0}, {"date": "2025-04-08", "close": 97.26, "volume": 267479.0}, {"date": "2025-04-09", "close": 111.22, "volume": 354186.0}, {"date": "2025-04-10", "close": 103.96, "volume": 241011.0}, {"date": "2025-04-11", "close": 105.88, "volume": 233624.0}, {"date": "2025-04-14", "close": 104.15, "volume": 246027.0}, {"date": "2025-04-15", "close": 102.81, "volume": 144594.0}, {"date": "2025-04-16", "close": 100.91, "volume": 138620.0}, {"date": "2025-04-17", "close": 101.6, "volume": 130581.0}, {"date": "2025-04-21", "close": 100.63, "volume": 123150.0}, {"date": "2025-04-22", "close": 103.65, "volume": 177988.0}, {"date": "2025-04-23", "close": 103.14, "volume": 214856.0}, {"date": "2025-04-24", "close": 105.65, "volume": 153502.0}, {"date": "2025-04-25", "close": 105.08, "volume": 138048.0}, {"date": "2025-04-28", "close": 105.16, "volume": 111656.0}, {"date": "2025-04-29", "close": 105.98, "volume": 174614.0}, {"date": "2025-04-30", "close": 105.94, "volume": 112803.0}, {"date": "2025-05-01", "close": 106.01, "volume": 154750.0}, {"date": "2025-05-02", "close": 103.46, "volume": 206648.0}, {"date": "2025-05-05", "close": 99.87, "volume": 147870.0}, {"date": "2025-05-06", "close": 99.65, "volume": 112137.0}, {"date": "2025-05-07", "close": 99.9, "volume": 125401.0}, {"date": "2025-05-08", "close": 104.51, "volume": 128110.0}, {"date": "2025-05-09", "close": 103.4, "volume": 101981.0}, {"date": "2025-05-12", "close": 109.61, "volume": 139652.0}, {"date": "2025-05-13", "close": 109.65, "volume": 113752.0}, {"date": "2025-05-14", "close": 107.47, "volume": 127115.0}, {"date": "2025-05-15", "close": 106.23, "volume": 102155.0}, {"date": "2025-05-16", "close": 106.86, "volume": 111499.0}, {"date": "2025-05-19", "close": 105.85, "volume": 102858.0}, {"date": "2025-05-20", "close": 107.26, "volume": 187268.0}, {"date": "2025-05-21", "close": 104.14, "volume": 204826.0}, {"date": "2025-05-22", "close": 106.62, "volume": 231992.0}, {"date": "2025-05-23", "close": 106.48, "volume": 227461.0}, {"date": "2025-05-27", "close": 111.78, "volume": 205139.0}, {"date": "2025-05-28", "close": 109.64, "volume": 228529.0}, {"date": "2025-05-29", "close": 109.24, "volume": 155577.0}, {"date": "2025-05-30", "close": 108.44, "volume": 172876.0}, {"date": "2025-06-02", "close": 104.1, "volume": 166642.0}, {"date": "2025-06-03", "close": 107.83, "volume": 185666.0}, {"date": "2025-06-04", "close": 107.73, "volume": 102317.0}, {"date": "2025-06-05", "close": 106.92, "volume": 94730.0}, {"date": "2025-06-06", "close": 109.65, "volume": 128051.0}, {"date": "2025-06-09", "close": 120.18, "volume": 300766.0}, {"date": "2025-06-10", "close": 120.38, "volume": 244139.0}, {"date": "2025-06-11", "close": 120.09, "volume": 236447.0}, {"date": "2025-06-12", "close": 119.42, "volume": 175601.0}, {"date": "2025-06-13", "close": 114.95, "volume": 151557.0}, {"date": "2025-06-16", "close": 116.29, "volume": 166302.0}, {"date": "2025-06-17", "close": 113.75, "volume": 136142.0}, {"date": "2025-06-18", "close": 113.88, "volume": 167800.0}, {"date": "2025-06-20", "close": 112.42, "volume": 200927.0}, {"date": "2025-06-23", "close": 114.48, "volume": 114856.0}, {"date": "2025-06-24", "close": 115.85, "volume": 158953.0}, {"date": "2025-06-25", "close": 114.29, "volume": 131702.0}, {"date": "2025-06-26", "close": 115.89, "volume": 144723.0}, {"date": "2025-06-27", "close": 115.15, "volume": 548319.0}, {"date": "2025-06-30", "close": 111.94, "volume": 136300.0}, {"date": "2025-07-01", "close": 118.99, "volume": 235177.0}, {"date": "2025-07-02", "close": 123.31, "volume": 438884.0}, {"date": "2025-07-03", "close": 124.26, "volume": 101244.0}, {"date": "2025-07-07", "close": 123.21, "volume": 265388.0}, {"date": "2025-07-08", "close": 126.07, "volume": 251370.0}, {"date": "2025-07-09", "close": 128.23, "volume": 178895.0}, {"date": "2025-07-10", "close": 130.98, "volume": 189083.0}, {"date": "2025-07-11", "close": 130.04, "volume": 173598.0}, {"date": "2025-07-14", "close": 126.37, "volume": 280473.0}, {"date": "2025-07-15", "close": 119.4, "volume": 319085.0}, {"date": "2025-07-16", "close": 117.31, "volume": 316790.0}, {"date": "2025-07-17", "close": 121.73, "volume": 201903.0}, {"date": "2025-07-18", "close": 119.09, "volume": 148773.0}, {"date": "2025-07-21", "close": 117.64, "volume": 84641.0}, {"date": "2025-07-22", "close": 121.76, "volume": 140904.0}, {"date": "2025-07-23", "close": 125.55, "volume": 96202.0}, {"date": "2025-07-24", "close": 121.09, "volume": 109357.0}, {"date": "2025-07-25", "close": 122.1, "volume": 98393.0}, {"date": "2025-07-28", "close": 119.37, "volume": 115519.0}, {"date": "2025-07-29", "close": 118.57, "volume": 189961.0}, {"date": "2025-07-30", "close": 114.71, "volume": 188238.0}, {"date": "2025-07-31", "close": 114.42, "volume": 176035.0}, {"date": "2025-08-01", "close": 117.91, "volume": 376891.0}, {"date": "2025-08-04", "close": 122.33, "volume": 197625.0}, {"date": "2025-08-05", "close": 126.0, "volume": 202908.0}, {"date": "2025-08-06", "close": 124.7, "volume": 240047.0}, {"date": "2025-08-07", "close": 126.33, "volume": 191635.0}, {"date": "2025-08-08", "close": 126.84, "volume": 147676.0}, {"date": "2025-08-11", "close": 127.03, "volume": 192103.0}, {"date": "2025-08-12", "close": 132.24, "volume": 182438.0}, {"date": "2025-08-13", "close": 138.16, "volume": 126813.0}, {"date": "2025-08-14", "close": 136.21, "volume": 132523.0}, {"date": "2025-08-15", "close": 135.4, "volume": 82765.0}, {"date": "2025-08-18", "close": 136.72, "volume": 53104.0}, {"date": "2025-08-19", "close": 137.79, "volume": 68171.0}, {"date": "2025-08-20", "close": 136.98, "volume": 81614.0}, {"date": "2025-08-21", "close": 136.91, "volume": 54485.0}, {"date": "2025-08-22", "close": 144.72, "volume": 189572.0}, {"date": "2025-08-25", "close": 144.83, "volume": 127715.0}, {"date": "2025-08-26", "close": 143.91, "volume": 252934.0}, {"date": "2025-08-27", "close": 144.79, "volume": 128880.0}, {"date": "2025-08-28", "close": 145.36, "volume": 91972.0}, {"date": "2025-08-29", "close": 145.07, "volume": 219581.0}, {"date": "2025-09-02", "close": 141.17, "volume": 138418.0}, {"date": "2025-09-03", "close": 134.67, "volume": 248969.0}, {"date": "2025-09-04", "close": 141.13, "volume": 141087.0}, {"date": "2025-09-05", "close": 144.44, "volume": 147071.0}, {"date": "2025-09-08", "close": 143.9, "volume": 138925.0}, {"date": "2025-09-09", "close": 140.57, "volume": 122587.0}, {"date": "2025-09-10", "close": 139.19, "volume": 139010.0}, {"date": "2025-09-11", "close": 142.18, "volume": 152803.0}, {"date": "2025-09-12", "close": 141.57, "volume": 93265.0}, {"date": "2025-09-15", "close": 140.04, "volume": 90430.0}, {"date": "2025-09-16", "close": 140.22, "volume": 113249.0}, {"date": "2025-09-17", "close": 139.93, "volume": 141696.0}, {"date": "2025-09-18", "close": 143.05, "volume": 90305.0}, {"date": "2025-09-19", "close": 138.85, "volume": 183039.0}, {"date": "2025-09-22", "close": 138.17, "volume": 67073.0}, {"date": "2025-09-23", "close": 135.36, "volume": 95108.0}, {"date": "2025-09-24", "close": 133.13, "volume": 75340.0}, {"date": "2025-09-25", "close": 129.25, "volume": 96365.0}, {"date": "2025-09-26", "close": 133.28, "volume": 123572.0}, {"date": "2025-09-29", "close": 131.76, "volume": 78231.0}, {"date": "2025-09-30", "close": 131.75, "volume": 101703.0}, {"date": "2025-10-01", "close": 132.36, "volume": 96809.0}, {"date": "2025-10-02", "close": 132.59, "volume": 129761.0}, {"date": "2025-10-03", "close": 134.04, "volume": 112988.0}, {"date": "2025-10-06", "close": 132.06, "volume": 106542.0}, {"date": "2025-10-07", "close": 128.55, "volume": 123528.0}, {"date": "2025-10-08", "close": 131.94, "volume": 91321.0}, {"date": "2025-10-09", "close": 128.09, "volume": 69079.0}, {"date": "2025-10-10", "close": 125.67, "volume": 93504.0}, {"date": "2025-10-13", "close": 129.51, "volume": 67857.0}, {"date": "2025-10-14", "close": 131.36, "volume": 72611.0}, {"date": "2025-10-15", "close": 132.47, "volume": 104542.0}, {"date": "2025-10-16", "close": 130.98, "volume": 81843.0}, {"date": "2025-10-17", "close": 130.52, "volume": 85551.0}, {"date": "2025-10-20", "close": 132.22, "volume": 60647.0}, {"date": "2025-10-21", "close": 133.41, "volume": 67752.0}, {"date": "2025-10-22", "close": 133.19, "volume": 73854.0}, {"date": "2025-10-23", "close": 134.64, "volume": 127976.0}, {"date": "2025-10-24", "close": 133.74, "volume": 98871.0}, {"date": "2025-10-27", "close": 133.15, "volume": 94141.0}, {"date": "2025-10-28", "close": 132.85, "volume": 108610.0}, {"date": "2025-10-29", "close": 130.47, "volume": 136068.0}, {"date": "2025-10-30", "close": 125.74, "volume": 199997.0}, {"date": "2025-10-31", "close": 138.89, "volume": 251494.0}, {"date": "2025-11-03", "close": 133.1, "volume": 205648.0}, {"date": "2025-11-04", "close": 130.04, "volume": 160792.0}, {"date": "2025-11-05", "close": 134.68, "volume": 151064.0}, {"date": "2025-11-06", "close": 131.95, "volume": 140275.0}, {"date": "2025-11-07", "close": 137.87, "volume": 154856.0}, {"date": "2025-11-10", "close": 139.95, "volume": 160164.0}, {"date": "2025-11-11", "close": 142.65, "volume": 141357.0}, {"date": "2025-11-12", "close": 137.33, "volume": 193420.0}, {"date": "2025-11-13", "close": 135.4, "volume": 112215.0}, {"date": "2025-11-14", "close": 133.11, "volume": 123886.0}, {"date": "2025-11-17", "close": 128.8, "volume": 115342.0}, {"date": "2025-11-18", "close": 126.55, "volume": 130078.0}, {"date": "2025-11-19", "close": 127.65, "volume": 156882.0}, {"date": "2025-11-20", "close": 124.65, "volume": 115925.0}, {"date": "2025-11-21", "close": 132.96, "volume": 177024.0}, {"date": "2025-11-24", "close": 136.15, "volume": 175053.0}, {"date": "2025-11-25", "close": 139.28, "volume": 113025.0}, {"date": "2025-11-26", "close": 138.65, "volume": 193832.0}, {"date": "2025-11-28", "close": 137.85, "volume": 50500.0}, {"date": "2025-12-01", "close": 136.0, "volume": 75681.0}, {"date": "2025-12-02", "close": 134.86, "volume": 112803.0}, {"date": "2025-12-03", "close": 135.98, "volume": 117726.0}, {"date": "2025-12-04", "close": 135.57, "volume": 83221.0}, {"date": "2025-12-05", "close": 134.64, "volume": 117618.0}, {"date": "2025-12-08", "close": 132.45, "volume": 95099.0}, {"date": "2025-12-09", "close": 133.59, "volume": 81739.0}, {"date": "2025-12-10", "close": 140.24, "volume": 166995.0}, {"date": "2025-12-11", "close": 142.24, "volume": 132612.0}, {"date": "2025-12-12", "close": 138.99, "volume": 138087.0}, {"date": "2025-12-15", "close": 138.96, "volume": 95906.0}, {"date": "2025-12-16", "close": 137.41, "volume": 104503.0}, {"date": "2025-12-17", "close": 139.84, "volume": 195213.0}, {"date": "2025-12-18", "close": 143.87, "volume": 189480.0}, {"date": "2025-12-19", "close": 144.9, "volume": 317658.0}, {"date": "2025-12-22", "close": 143.64, "volume": 144975.0}, {"date": "2025-12-23", "close": 143.62, "volume": 176610.0}, {"date": "2025-12-24", "close": 142.93, "volume": 109538.0}, {"date": "2025-12-26", "close": 144.55, "volume": 71645.0}, {"date": "2025-12-29", "close": 143.45, "volume": 118987.0}, {"date": "2025-12-30", "close": 138.98, "volume": 143211.0}, {"date": "2025-12-31", "close": 137.31, "volume": 101258.0}, {"date": "2026-01-02", "close": 138.96, "volume": 112694.0}, {"date": "2026-01-05", "close": 141.75, "volume": 145943.0}, {"date": "2026-01-06", "close": 145.9, "volume": 154717.0}, {"date": "2026-01-07", "close": 144.2, "volume": 90452.0}, {"date": "2026-01-08", "close": 149.15, "volume": 78402.0}, {"date": "2026-01-09", "close": 151.1, "volume": 126425.0}, {"date": "2026-01-12", "close": 151.71, "volume": 93594.0}, {"date": "2026-01-13", "close": 153.61, "volume": 140663.0}, {"date": "2026-01-14", "close": 158.0, "volume": 113756.0}, {"date": "2026-01-15", "close": 160.8, "volume": 110913.0}, {"date": "2026-01-16", "close": 157.98, "volume": 126451.0}, {"date": "2026-01-20", "close": 150.23, "volume": 120309.0}, {"date": "2026-01-21", "close": 159.19, "volume": 114184.0}, {"date": "2026-01-22", "close": 160.4, "volume": 67479.0}, {"date": "2026-01-23", "close": 155.78, "volume": 84529.0}, {"date": "2026-01-26", "close": 155.27, "volume": 118134.0}, {"date": "2026-01-27", "close": 150.26, "volume": 100564.0}, {"date": "2026-01-28", "close": 151.26, "volume": 75905.0}, {"date": "2026-01-29", "close": 154.89, "volume": 83628.0}, {"date": "2026-01-30", "close": 153.74, "volume": 140872.0}, {"date": "2026-02-02", "close": 157.21, "volume": 162079.0}, {"date": "2026-02-03", "close": 162.47, "volume": 152847.0}, {"date": "2026-02-04", "close": 170.5, "volume": 309872.0}, {"date": "2026-02-05", "close": 169.94, "volume": 154610.0}, {"date": "2026-02-06", "close": 170.07, "volume": 212674.0}, {"date": "2026-02-09", "close": 170.97, "volume": 122105.0}, {"date": "2026-02-10", "close": 176.06, "volume": 172094.0}, {"date": "2026-02-11", "close": 177.77, "volume": 131935.0}, {"date": "2026-02-12", "close": 177.56, "volume": 170842.0}, {"date": "2026-02-13", "close": 179.34, "volume": 177502.0}, {"date": "2026-02-17", "close": 180.57, "volume": 183315.0}, {"date": "2026-02-18", "close": 174.45, "volume": 126887.0}, {"date": "2026-02-19", "close": 173.95, "volume": 112428.0}, {"date": "2026-02-20", "close": 174.44, "volume": 83293.0}, {"date": "2026-02-23", "close": 169.97, "volume": 217294.0}, {"date": "2026-02-24", "close": 158.31, "volume": 384395.0}, {"date": "2026-02-25", "close": 149.76, "volume": 241621.0}, {"date": "2026-02-26", "close": 148.13, "volume": 277508.0}, {"date": "2026-02-27", "close": 147.03, "volume": 240797.0}, {"date": "2026-03-02", "close": 145.77, "volume": 194282.0}, {"date": "2026-03-03", "close": 141.8, "volume": 159528.0}, {"date": "2026-03-04", "close": 141.41, "volume": 102045.0}, {"date": "2026-03-05", "close": 135.29, "volume": 202421.0}, {"date": "2026-03-06", "close": 129.55, "volume": 148296.0}, {"date": "2026-03-09", "close": 129.55, "volume": 185727.0}, {"date": "2026-03-10", "close": 129.87, "volume": 152508.0}, {"date": "2026-03-11", "close": 127.2, "volume": 159889.0}, {"date": "2026-03-12", "close": 120.92, "volume": 247019.0}, {"date": "2026-03-13", "close": 118.45, "volume": 220348.0}, {"date": "2026-03-16", "close": 116.98, "volume": 184925.0}, {"date": "2026-03-17", "close": 120.68, "volume": 192020.0}, {"date": "2026-03-18", "close": 120.5, "volume": 185336.0}, {"date": "2026-03-19", "close": 121.07, "volume": 202700.0}, {"date": "2026-03-20", "close": 114.74, "volume": 338932.0}, {"date": "2026-03-23", "close": 118.23, "volume": 186837.0}, {"date": "2026-03-24", "close": 121.41, "volume": 170386.0}, {"date": "2026-03-25", "close": 126.28, "volume": 129401.0}, {"date": "2026-03-26", "close": 126.1, "volume": 168559.0}, {"date": "2026-03-27", "close": 124.76, "volume": 118634.0}, {"date": "2026-03-30", "close": 124.48, "volume": 142049.0}, {"date": "2026-03-31", "close": 124.23, "volume": 172291.0}, {"date": "2026-04-01", "close": 123.99, "volume": 199783.0}, {"date": "2026-04-02", "close": 120.57, "volume": 227313.0}, {"date": "2026-04-06", "close": 120.43, "volume": 228124.0}, {"date": "2026-04-07", "close": 122.3, "volume": 159886.0}, {"date": "2026-04-08", "close": 128.65, "volume": 183403.0}, {"date": "2026-04-09", "close": 130.38, "volume": 110427.0}, {"date": "2026-04-10", "close": 127.1, "volume": 150640.0}, {"date": "2026-04-13", "close": 127.43, "volume": 254670.0}, {"date": "2026-04-14", "close": 128.11, "volume": 157167.0}, {"date": "2026-04-15", "close": 129.9, "volume": 133242.0}, {"date": "2026-04-16", "close": 130.75, "volume": 228053.0}, {"date": "2026-04-17", "close": 139.81, "volume": 203424.0}, {"date": "2026-04-20", "close": 141.57, "volume": 250582.0}, {"date": "2026-04-21", "close": 142.51, "volume": 151174.0}, {"date": "2026-04-22", "close": 137.31, "volume": 213025.0}, {"date": "2026-04-23", "close": 138.39, "volume": 138003.0}, {"date": "2026-04-24", "close": 140.84, "volume": 168467.0}, {"date": "2026-04-27", "close": 140.59, "volume": 126107.0}, {"date": "2026-04-28", "close": 139.27, "volume": 119973.0}, {"date": "2026-04-29", "close": 133.25, "volume": 130575.0}, {"date": "2026-04-30", "close": 135.89, "volume": 243931.0}, {"date": "2026-05-01", "close": 142.43, "volume": 405506.0}, {"date": "2026-05-04", "close": 137.41, "volume": 225885.0}, {"date": "2026-05-05", "close": 140.1, "volume": 141595.0}, {"date": "2026-05-06", "close": 141.86, "volume": 131644.0}, {"date": "2026-05-07", "close": 142.94, "volume": 143181.0}, {"date": "2026-05-08", "close": 147.54, "volume": 87580.0}, {"date": "2026-05-11", "close": 143.33, "volume": 148321.0}, {"date": "2026-05-12", "close": 139.95, "volume": 177684.0}, {"date": "2026-05-13", "close": 141.99, "volume": 128259.0}, {"date": "2026-05-14", "close": 142.6, "volume": 146820.0}, {"date": "2026-05-15", "close": 137.99, "volume": 141751.0}, {"date": "2026-05-18", "close": 136.27, "volume": 200069.0}, {"date": "2026-05-19", "close": 134.02, "volume": 170060.0}, {"date": "2026-05-20", "close": 140.3, "volume": 138492.0}, {"date": "2026-05-21", "close": 139.13, "volume": 158306.0}, {"date": "2026-05-22", "close": 141.84, "volume": 117869.0}, {"date": "2026-05-26", "close": 146.09, "volume": 165269.0}, {"date": "2026-05-27", "close": 147.27, "volume": 88274.0}, {"date": "2026-05-28", "close": 146.94, "volume": 126673.0}, {"date": "2026-05-29", "close": 143.53, "volume": 185567.0}, {"date": "2026-06-01", "close": 142.51, "volume": 117756.0}, {"date": "2026-06-02", "close": 144.24, "volume": 91853.0}, {"date": "2026-06-03", "close": 142.14, "volume": 140187.0}, {"date": "2026-06-04", "close": 140.69, "volume": 158320.0}, {"date": "2026-06-05", "close": 140.69, "volume": 142115.0}, {"date": "2026-06-08", "close": 143.21, "volume": 139663.0}, {"date": "2026-06-09", "close": 142.94, "volume": 195357.0}, {"date": "2026-06-10", "close": 136.68, "volume": 179660.0}, {"date": "2026-06-11", "close": 143.47, "volume": 119176.0}, {"date": "2026-06-12", "close": 144.46, "volume": 187753.0}, {"date": "2026-06-15", "close": 147.27, "volume": 103293.0}, {"date": "2026-06-16", "close": 148.89, "volume": 136959.0}, {"date": "2026-06-17", "close": 148.11, "volume": 157602.0}, {"date": "2026-06-18", "close": 150.18, "volume": 200755.0}, {"date": "2026-06-22", "close": 150.24, "volume": 118437.0}, {"date": "2026-06-23", "close": 146.51, "volume": 120762.0}, {"date": "2026-06-24", "close": 153.66, "volume": 214148.0}, {"date": "2026-06-25", "close": 156.59, "volume": 105677.0}, {"date": "2026-06-26", "close": 160.63, "volume": 683854.0}, {"date": "2026-06-29", "close": 156.68, "volume": 182793.0}, {"date": "2026-06-30", "close": 158.87, "volume": 204652.0}, {"date": "2026-07-01", "close": 161.25, "volume": 153028.0}, {"date": "2026-07-02", "close": 161.16, "volume": 139977.0}, {"date": "2026-07-06", "close": 159.43, "volume": 179380.0}, {"date": "2026-07-07", "close": 153.41, "volume": 235538.0}, {"date": "2026-07-08", "close": 147.52, "volume": 192365.0}, {"date": "2026-07-09", "close": 147.29, "volume": 161549.0}, {"date": "2026-07-10", "close": 148.17, "volume": 174746.0}, {"date": "2026-07-13", "close": 147.98, "volume": 113882.0}, {"date": "2026-07-14", "close": 149.96, "volume": 84690.0}, {"date": "2026-07-15", "close": 151.99, "volume": 89962.0}, {"date": "2026-07-16", "close": 154.76, "volume": 112432.0}, {"date": "2026-07-17", "close": 150.61, "volume": 103581.0}, {"date": "2026-07-20", "close": 148.04, "volume": 106615.0}, {"date": "2026-07-21", "close": 150.92, "volume": 85353.0}, {"date": "2026-07-22", "close": 152.19, "volume": 133595.0}, {"date": "2026-07-23", "close": 148.82, "volume": 150853.0}, {"date": "2026-07-24", "close": 151.43, "volume": 121769.0}, {"date": "2026-07-27", "close": 151.6, "volume": 123117.0}, {"date": "2026-07-28", "close": 153.99, "volume": 103075.0}, {"date": "2026-07-29", "close": 148.79, "volume": 133757.0}, {"date": "2026-07-30", "close": 154.92, "volume": 243142.0}, {"date": "2026-07-31", "close": 160.52, "volume": 279239.0}, {"date": "2026-08-03", "close": 167.81, "volume": 155421.0}, {"date": "2026-08-04", "close": 173.26, "volume": 170128.0}, {"date": "2026-08-05", "close": 171.02, "volume": 119739.0}, {"date": "2026-08-06", "close": 167.31, "volume": 151122.0}, {"date": "2026-08-07", "close": 169.95, "volume": 167680.0}], "refreshing": true}