{"ticker": "KELYA", "overview": {"cik": "55135", "ticker": "KELYA", "name": "KELLY SERVICES INC", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000163", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000055135-26-000161", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000055135-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004921", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001455", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006551", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221663", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000123", "price_sensitive": false}]}, "description": "KELLY SERVICES INC trades as KELYA on the NASDAQ and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 1,184 insider filings for the company, from September 2003 to May 2026. Across those, 36 insiders disclosed 23 open-market purchases totalling $1.11M against 229 sales totalling $272.78M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 1106580.3455, "sell_n": 229, "sell_sum": 272776521.77301, "net": -271669941.42751, "insiders": 36, "first_date": "2003-09-03", "last_date": "2026-05-14"}, "metrics": {"ticker": "KELYA", "has_prices": true, "as_of": "2026-08-07", "last": 15.19, "prev_close": 15.62, "change": -0.4299999999999997, "change_pct": -0.027528809218950047, "session_volume": 341598.0, "vwap_5": 15.32744444900786, "vwap_20": 15.22745376283078, "vwap_60": 12.47789142883135, "vwap_250": 10.77597689297576, "high_52w": 16.15, "low_52w": 8.08, "avg_volume_20": 364484.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000055135-26-000167", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Nicola M. Soares", "who_key": "Soares Nicola M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47441.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819766/000005513526000167/0000055135-26-000167-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000055135-26-000165", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Troy R. Anderson", "who_key": "Anderson Troy R", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 431538.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789633/000005513526000165/0000055135-26-000165-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000055135-26-000156", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Nicholas Zuhlke", "who_key": "Zuhlke Nicholas", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14688.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000156/0000055135-26-000156-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0000055135-26-000150", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Michael J. Wartell", "who_key": "Wartell Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000150/0000055135-26-000150-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0000055135-26-000152", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Robert S. Cubbin", "who_key": "CUBBIN ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000152/0000055135-26-000152-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0000055135-26-000154", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "George Haywood Young III", "who_key": "Young George Haywood III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000154/0000055135-26-000154-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "13DG-0000950142-26-001455", "src": "13DG", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Hunt Equity Opportunities, LLC", "who_key": "Hunt Equity Opportunities, LLC", "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": "Services-Help Supply Services", "country": "United States", "headline": "Hunt Equity Opportunities, LLC moves to a 92.2% activist stake in KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2102093/0000950142-26-001455-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "0000055135-26-000148", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Vanessa Peterson Williams", "who_key": "Williams Vanessa Peterson", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 293302.47170999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider trims $293K of KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000148/0000055135-26-000148-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0000055135-26-000123", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Robert S. Cubbin", "who_key": "CUBBIN ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000123/0000055135-26-000123-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000125", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Amala Duggirala", "who_key": "Duggirala Amala", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000125/0000055135-26-000125-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000128", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Ryan B. McCrory", "who_key": "McCrory Ryan B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149991.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000128/0000055135-26-000128-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000130", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James K. Hunt", "who_key": "Hunt James K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149991.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000130/0000055135-26-000130-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000132", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Edward Escudero", "who_key": "Escudero Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000132/0000055135-26-000132-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000134", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Angela Brock-Kyle", "who_key": "Brock-Kyle Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000134/0000055135-26-000134-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000137", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000137/0000055135-26-000137-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000140", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "George Haywood Young III", "who_key": "Young George Haywood III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000140/0000055135-26-000140-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000143", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Michael J. Wartell", "who_key": "Wartell Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000143/0000055135-26-000143-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000146", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Leslie A. Murphy", "who_key": "MURPHY LESLIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000146/0000055135-26-000146-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000055135-26-000104", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Joel Leege", "who_key": "Leege Joel", "role": "SVP, President SET", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 325128.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000104/0000055135-26-000104-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001214659-26-006551", "src": "13DG", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Kelly Services Inc", "who_key": "KELLY SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELLY SERVICES INC takes a 5.11% passive stake in KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/0001214659-26-006551-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0000102909-26-001650", "src": "13DG", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Kelly Services Inc", "who_key": "KELLY SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELLY SERVICES INC adjusts its stake in KELYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/0000102909-26-001650-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0000055135-26-000101", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Christopher D. Layden", "who_key": "Layden Christopher D.", "role": "President, and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 88912.5, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO loads up: $89K into KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000101/0000055135-26-000101-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0000055135-26-000095", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Nicola M. Soares", "who_key": "Soares Nicola M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5988.290000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000095/0000055135-26-000095-index.htm", "trade_date": "2026-03-21", "timestamp": "2026-03-21", "mins": 326328}, {"id": "0000055135-26-000097", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Vanessa Peterson Williams", "who_key": "Williams Vanessa Peterson", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8342.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000097/0000055135-26-000097-index.htm", "trade_date": "2026-03-21", "timestamp": "2026-03-21", "mins": 326328}, {"id": "0000055135-26-000085", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Angela Brock-Kyle", "who_key": "Brock-Kyle Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000085/0000055135-26-000085-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332088}, {"id": "0000055135-26-000089", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Edward Escudero", "who_key": "Escudero Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000089/0000055135-26-000089-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332088}, {"id": "0000055135-26-000093", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000093/0000055135-26-000093-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332088}, {"id": "0000055135-26-000081", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Nicola M. Soares", "who_key": "Soares Nicola M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200002.90999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President files routine paperwork on KELYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000081/0000055135-26-000081-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334968}, {"id": "0000055135-26-000079", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Angela Brock-Kyle", "who_key": "Brock-Kyle Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1477.0, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The boardroom is buying: $1K of KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000079/0000055135-26-000079-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0000055135-26-000077", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37200.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 3 buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000077/0000055135-26-000077-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360888}], "recent_buys": [{"id": "0000055135-26-000101", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Christopher D. Layden", "who_key": "Layden Christopher D.", "role": "President, and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 88912.5, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO loads up: $89K into KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000101/0000055135-26-000101-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322008}, {"id": "0000055135-26-000079", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Angela Brock-Kyle", "who_key": "Brock-Kyle Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1477.0, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The boardroom is buying: $1K of KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000079/0000055135-26-000079-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350808}, {"id": "0000055135-26-000077", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37200.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 3 buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000077/0000055135-26-000077-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360888}, {"id": "0000055135-26-000075", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94300.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whole bench is buying KELYA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000075/0000055135-26-000075-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363768}, {"id": "0000055135-26-000073", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95733.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 4 buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000073/0000055135-26-000073-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0000055135-26-000071", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "James Christopher Hunt", "who_key": "Hunt James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9579.9, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513526000071/0000055135-26-000071-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370968}, {"id": "0001127602-25-010679", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Troy R. Anderson", "who_key": "Anderson Troy R", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1354.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760225010679/0001127602-25-010679-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841848}, {"id": "0001127602-24-027770", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Daniel H. Malan", "who_key": "Malan Daniel H", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48584.899999999994, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 5 insiders into KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760224027770/0001127602-24-027770-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "0001127602-24-012619", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Leslie A. Murphy", "who_key": "MURPHY LESLIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1007.0255, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 6 insiders into KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760224012619/0001127602-24-012619-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438008}, {"id": "0001127602-22-021018", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201720.2, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "7 insiders now buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760222021018/0001127602-22-021018-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218488}, {"id": "0001127602-21-031054", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247968.9, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 8 insiders into KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221031054/0001127602-21-031054-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566968}, {"id": "0001127602-21-030409", "src": "INSIDERS", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Vanessa Peterson Williams", "who_key": "Williams Vanessa Peterson", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1676.0100000000002, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 8 buying KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221030409/0001127602-21-030409-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585688}], "institutional": [{"id": "13DG-0000950142-26-001455", "src": "13DG", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Hunt Equity Opportunities, LLC", "who_key": "Hunt Equity Opportunities, LLC", "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": "Services-Help Supply Services", "country": "United States", "headline": "Hunt Equity Opportunities, LLC moves to a 92.2% activist stake in KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2102093/0000950142-26-001455-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "13DG-0001214659-26-006551", "src": "13DG", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Kelly Services Inc", "who_key": "KELLY SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELLY SERVICES INC takes a 5.11% passive stake in KELYA", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/0001214659-26-006551-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0000102909-26-001650", "src": "13DG", "ticker": "KELYA", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Kelly Services Inc", "who_key": "KELLY SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELLY SERVICES INC adjusts its stake in KELYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/0000102909-26-001650-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kelly Services, Inc. - Class A Common Stock", "new_value": "KELLY SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000055135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000055135", "applied": 1, "detected_at": "2026-10-25T10:21:32.755478"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KELYA", "new_value": "Kelly Services, Inc. - Class A Common Stock", "effective": "", "evidence": "KELYA is listed again under the same company (Kelly Services, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.910860"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KELYB", "new_value": "Kelly Services, Inc. - Class B Common Stock", "effective": "", "evidence": "KELYB is listed again under the same company (Kelly Services, Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.614950"}]}, "key_people": [{"who": "Terence E. Adderley", "who_key": "ADDERLEY TERENCE E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 243002280.2411, "net": -243002280.2411, "trades": 112, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 990337.819, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000007/0001052915-15-000007-index.htm"}, {"action": "SELL", "amount": 1002175.3045, "date": "2015-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000006/0001052915-15-000006-index.htm"}, {"action": "SELL", "amount": 502741.6768, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000005/0001052915-15-000005-index.htm"}, {"action": "SELL", "amount": 556429.2624, "date": "2015-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000004/0001052915-15-000004-index.htm"}, {"action": "SELL", "amount": 886133.6189, "date": "2015-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000003/0001052915-15-000003-index.htm"}, {"action": "SELL", "amount": 685321.9195999999, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000002/0001052915-15-000002-index.htm"}, {"action": "SELL", "amount": 200505.16640000002, "date": "2015-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000001/0001052915-15-000001-index.htm"}, {"action": "SELL", "amount": 1334698.2252, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000070/0000055135-15-000070-index.htm"}, {"action": "SELL", "amount": 900087.7782000001, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000051/0000055135-15-000051-index.htm"}, {"action": "SELL", "amount": 883128.2563, "date": "2015-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000050/0000055135-15-000050-index.htm"}, {"action": "SELL", "amount": 634090.3392, "date": "2015-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000049/0000055135-15-000049-index.htm"}, {"action": "SELL", "amount": 520176.46319999994, "date": "2015-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000048/0000055135-15-000048-index.htm"}, {"action": "SELL", "amount": 750787.5214, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000047/0000055135-15-000047-index.htm"}, {"action": "SELL", "amount": 694818.0417, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000045/0000055135-15-000045-index.htm"}, {"action": "SELL", "amount": 475826.3892, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000044/0000055135-15-000044-index.htm"}, {"action": "SELL", "amount": 377725.029, "date": "2015-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000043/0000055135-15-000043-index.htm"}, {"action": "SELL", "amount": 385381.379, "date": "2015-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000046/0000055135-15-000046-index.htm"}, {"action": "SELL", "amount": 363255.044, "date": "2015-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000042/0000055135-15-000042-index.htm"}, {"action": "SELL", "amount": 518209.57999999996, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000041/0000055135-15-000041-index.htm"}, {"action": "SELL", "amount": 1564085.5877, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000007/0000055135-14-000007-index.htm"}, {"action": "SELL", "amount": 4300942.7372, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000006/0000055135-14-000006-index.htm"}, {"action": "SELL", "amount": 1193400.3666, "date": "2014-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000005/0000055135-14-000005-index.htm"}, {"action": "SELL", "amount": 1192589.9139999999, "date": "2014-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000004/0000055135-14-000004-index.htm"}, {"action": "SELL", "amount": 1106041.7144, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000003/0000055135-14-000003-index.htm"}, {"action": "SELL", "amount": 1973234.3442, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000002/0000055135-14-000002-index.htm"}], "latest": {"action": "SELL", "amount": 990337.819, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000105291515000007/0001052915-15-000007-index.htm"}}, {"who": "Carl T. Camden", "who_key": "CAMDEN CARL T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6753761.185699999, "net": -6753761.185699999, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88829.028, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760217008115/0001127602-17-008115-index.htm"}, {"action": "SELL", "amount": 453536.3756, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760217007934/0001127602-17-007934-index.htm"}, {"action": "SELL", "amount": 483659.838, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760216068881/0001127602-16-068881-index.htm"}, {"action": "SELL", "amount": 535093.092, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760216068621/0001127602-16-068621-index.htm"}, {"action": "SELL", "amount": 167032.0, "date": "2008-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126608000003/0001211266-08-000003-index.htm"}, {"action": "SELL", "amount": 76670.5, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126606000006/0001211266-06-000006-index.htm"}, {"action": "SELL", "amount": 1948815.8376, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126606000005/0001211266-06-000005-index.htm"}, {"action": "SELL", "amount": 176646.0, "date": "2006-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126606000004/0001211266-06-000004-index.htm"}, {"action": "SELL", "amount": 1527642.8061, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126604000009/0001211266-04-000009-index.htm"}, {"action": "SELL", "amount": 1295835.7084, "date": "2004-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126604000006/0001211266-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 88829.028, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760217008115/0001127602-17-008115-index.htm"}}, {"who": "George S. Corona", "who_key": "Corona George S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5402875.6674, "net": -5402875.6674, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 376228.3284, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221019595/0001127602-21-019595-index.htm"}, {"action": "SELL", "amount": 512450.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221019150/0001127602-21-019150-index.htm"}, {"action": "SELL", "amount": 190014.0, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760220016064/0001127602-20-016064-index.htm"}, {"action": "SELL", "amount": 178674.8056, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219035089/0001127602-19-035089-index.htm"}, {"action": "SELL", "amount": 33885.5424, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219034868/0001127602-19-034868-index.htm"}, {"action": "SELL", "amount": 467633.63, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219034657/0001127602-19-034657-index.htm"}, {"action": "SELL", "amount": 127458.985, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219033946/0001127602-19-033946-index.htm"}, {"action": "SELL", "amount": 1296561.649, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219033840/0001127602-19-033840-index.htm"}, {"action": "SELL", "amount": 6759.2880000000005, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219028514/0001127602-19-028514-index.htm"}, {"action": "SELL", "amount": 733001.444, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219027569/0001127602-19-027569-index.htm"}, {"action": "SELL", "amount": 84171.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760217032027/0001127602-17-032027-index.htm"}, {"action": "SELL", "amount": 288311.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760216061718/0001127602-16-061718-index.htm"}, {"action": "SELL", "amount": 194087.5, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760216061474/0001127602-16-061474-index.htm"}, {"action": "SELL", "amount": 231622.04500000004, "date": "2015-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513515000087/0000055135-15-000087-index.htm"}, {"action": "SELL", "amount": 331068.36, "date": "2014-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513514000028/0000055135-14-000028-index.htm"}, {"action": "SELL", "amount": 350948.08999999997, "date": "2013-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513513000020/0000055135-13-000020-index.htm"}], "latest": {"action": "SELL", "amount": 376228.3284, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221019595/0001127602-21-019595-index.htm"}}, {"who": "Michael L. Durik", "who_key": "DURIK MICHAEL L", "role": "Executive Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3397951.4003, "net": -3397951.4003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 899799.6, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126907000002/0001211269-07-000002-index.htm"}, {"action": "SELL", "amount": 1316115.9195, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126906000004/0001211269-06-000004-index.htm"}, {"action": "SELL", "amount": 1182035.8808, "date": "2004-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126904000003/0001211269-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 899799.6, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126907000002/0001211269-07-000002-index.htm"}}, {"who": "William K. Gerber", "who_key": "GERBER WILLIAM K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2689538.53, "net": -2689538.53, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22030.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000008/0001211265-08-000008-index.htm"}, {"action": "SELL", "amount": 23490.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000006/0001211265-08-000006-index.htm"}, {"action": "SELL", "amount": 22360.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000007/0001211265-08-000007-index.htm"}, {"action": "SELL", "amount": 21130.0, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000005/0001211265-08-000005-index.htm"}, {"action": "SELL", "amount": 20020.0, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000003/0001211265-08-000003-index.htm"}, {"action": "SELL", "amount": 20060.0, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000002/0001211265-08-000002-index.htm"}, {"action": "SELL", "amount": 21050.0, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126507000014/0001211265-07-000014-index.htm"}, {"action": "SELL", "amount": 28120.0, "date": "2007-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126507000011/0001211265-07-000011-index.htm"}, {"action": "SELL", "amount": 31170.0, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126507000004/0001211265-07-000004-index.htm"}, {"action": "SELL", "amount": 354823.58, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126506000008/0001211265-06-000008-index.htm"}, {"action": "SELL", "amount": 29765.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126506000007/0001211265-06-000007-index.htm"}, {"action": "SELL", "amount": 29125.0, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126506000006/0001211265-06-000006-index.htm"}, {"action": "SELL", "amount": 28650.0, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126506000005/0001211265-06-000005-index.htm"}, {"action": "SELL", "amount": 29045.0, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126506000004/0001211265-06-000004-index.htm"}, {"action": "SELL", "amount": 27250.0, "date": "2006-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126506000003/0001211265-06-000003-index.htm"}, {"action": "SELL", "amount": 29019.0, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000013/0001211265-05-000013-index.htm"}, {"action": "SELL", "amount": 29710.0, "date": "2005-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000012/0001211265-05-000012-index.htm"}, {"action": "SELL", "amount": 326572.83, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000011/0001211265-05-000011-index.htm"}, {"action": "SELL", "amount": 28940.0, "date": "2005-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000010/0001211265-05-000010-index.htm"}, {"action": "SELL", "amount": 29190.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000009/0001211265-05-000009-index.htm"}, {"action": "SELL", "amount": 29310.0, "date": "2005-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000007/0001211265-05-000007-index.htm"}, {"action": "SELL", "amount": 29790.0, "date": "2005-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000006/0001211265-05-000006-index.htm"}, {"action": "SELL", "amount": 29210.0, "date": "2005-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000005/0001211265-05-000005-index.htm"}, {"action": "SELL", "amount": 9551.800000000001, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000004/0001211265-05-000004-index.htm"}, {"action": "SELL", "amount": 20139.12, "date": "2005-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126505000003/0001211265-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 22030.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126508000008/0001211265-08-000008-index.htm"}}, {"who": "Olivier Thirot", "who_key": "Thirot Olivier", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 290.0, "sold": 1386949.5, "net": -1386659.5, "trades": 5, "top_score": 21.3, "lean": "selling", "history": [{"action": "SELL", "amount": 481312.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760224009290/0001127602-24-009290-index.htm"}, {"action": "SELL", "amount": 631689.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760223028232/0001127602-23-028232-index.htm"}, {"action": "SELL", "amount": 154500.5, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221011442/0001127602-21-011442-index.htm"}, {"action": "SELL", "amount": 119448.0, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760219011318/0001127602-19-011318-index.htm"}, {"action": "BUY", "amount": 290.0, "date": "2018-02-21", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760218007903/0001127602-18-007903-index.htm"}], "latest": {"action": "SELL", "amount": 481312.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760224009290/0001127602-24-009290-index.htm"}}, {"who": "George M. Reardon", "who_key": "REARDON GEORGE M", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1165153.5, "net": -1165153.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1165153.5, "date": "2003-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126403000001/0001211264-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1165153.5, "date": "2003-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000121126403000001/0001211264-03-000001-index.htm"}}, {"who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 616894.06, "sold": 508850.0739, "net": 108043.98610000004, "trades": 5, "top_score": 45.2, "lean": "buying", "history": [{"action": "BUY", "amount": 201720.2, "date": "2022-08-15", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760222021018/0001127602-22-021018-index.htm"}, {"action": "BUY", "amount": 247968.9, "date": "2021-12-16", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760221031054/0001127602-21-031054-index.htm"}, {"action": "SELL", "amount": 508850.0739, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760217021146/0001127602-17-021146-index.htm"}, {"action": "BUY", "amount": 112527.16, "date": "2009-05-15", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000130564109000002/0001305641-09-000002-index.htm"}, {"action": "BUY", "amount": 54677.799999999996, "date": "2004-10-29", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000130564104000003/0001305641-04-000003-index.htm"}], "latest": {"action": "BUY", "amount": 201720.2, "date": "2022-08-15", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000112760222021018/0001127602-22-021018-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000163", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000055135-26-000161", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000055135-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004921", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001455", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006551", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221663", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000123", "price_sensitive": false}], "performance": {"ticker": "KELYA", "has_prices": true, "summary": {"n": 23, "avg": 0.013012005541284084, "win_rate": 0.391304347826087, "best": 0.7581018518518516, "worst": -0.4976851851851852, "as_of": "2026-08-07"}, "buys": [{"who": "Layden Christopher D.", "person_type": "CEO", "person_label": "CEOs", "role": "President, and CEO", "amount": 88912.5, "date": "2026-03-24", "score": 48.8, "ref_price": 8.64, "return": 0.7581018518518516}, {"who": "Brock-Kyle Angela", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1477.0, "date": "2026-03-04", "score": 19.7, "ref_price": 9.34, "return": 0.6263383297644539}, {"who": "Hunt James Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37200.0, "date": "2026-02-25", "score": 36.3, "ref_price": 9.34, "return": 0.6263383297644539}, {"who": "Hunt James Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94300.0, "date": "2026-02-23", "score": 48.1, "ref_price": 9.35, "return": 0.6245989304812835}, {"who": "Hunt James Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95733.0, "date": "2026-02-20", "score": 53.8, "ref_price": 9.85, "return": 0.5421319796954315}, {"who": "Hunt James Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9579.9, "date": "2026-02-18", "score": 30.3, "ref_price": 9.8, "return": 0.5499999999999998}, {"who": "Anderson Troy R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 1354.0, "date": "2025-03-28", "score": 27.0, "ref_price": 13.29, "return": 0.1429646350639579}, {"who": "Malan Daniel H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 48584.899999999994, "date": "2024-11-20", "score": 40.9, "ref_price": 13.96, "return": 0.08810888252148986}, {"who": "MURPHY LESLIE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1007.0255, "date": "2024-02-08", "score": 18.7, "ref_price": 21.29, "return": -0.28651949271958665}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201720.2, "date": "2022-08-15", "score": 44.9, "ref_price": 18.19, "return": -0.16492578339747122}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247968.9, "date": "2021-12-16", "score": 45.2, "ref_price": 17.48, "return": -0.1310068649885584}, {"who": "Williams Vanessa Peterson", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 1676.0100000000002, "date": "2021-12-03", "score": 15.1, "ref_price": 16.6, "return": -0.08493975903614469}, {"who": "Acosta Janis N", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Interim General Counsel", "amount": 35096.25, "date": "2020-06-11", "score": 43.7, "ref_price": 14.12, "return": 0.07577903682719549}, {"who": "Polehna James", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate Secretary", "amount": 360.20000000000005, "date": "2020-02-24", "score": 11.6, "ref_price": 18.37, "return": -0.17310832879695162}, {"who": "Adolph Gerald S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2589.0, "date": "2018-08-14", "score": 21.7, "ref_price": 24.84, "return": -0.3884863123993559}, {"who": "Thirot Olivier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 290.0, "date": "2018-02-21", "score": 21.3, "ref_price": 30.24, "return": -0.4976851851851852}, {"who": "Carroll Teresa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2900.0, "date": "2018-02-15", "score": 27.1, "ref_price": 29.74, "return": -0.48924008069939473}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112527.16, "date": "2009-05-15", "score": 43.1, "ref_price": 20.34, "return": -0.2531956735496559}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54677.799999999996, "date": "2004-10-29", "score": 35.9, "ref_price": 20.34, "return": -0.2531956735496559}, {"who": "ISTOCK VERNE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20504.65, "date": "2004-05-06", "score": 33.3, "ref_price": 20.34, "return": -0.2531956735496559}, {"who": "ISTOCK VERNE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20953.85, "date": "2004-04-30", "score": 33.9, "ref_price": 20.34, "return": -0.2531956735496559}, {"who": "ISTOCK VERNE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21478.0, "date": "2004-04-28", "score": 34.6, "ref_price": 20.34, "return": -0.2531956735496559}, {"who": "DUTTON JANE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5690.0, "date": "2004-03-11", "score": 24.9, "ref_price": 20.34, "return": -0.2531956735496559}]}, "price_series": [{"date": "2016-08-01", "close": 20.34, "volume": 79156.0}, {"date": "2016-08-02", "close": 20.1, "volume": 85476.0}, {"date": "2016-08-03", "close": 20.37, "volume": 133690.0}, {"date": "2016-08-04", "close": 20.19, "volume": 133171.0}, {"date": "2016-08-05", "close": 20.58, "volume": 131604.0}, {"date": "2016-08-08", "close": 20.67, "volume": 121375.0}, {"date": "2016-08-09", "close": 20.75, "volume": 98674.0}, {"date": "2016-08-10", "close": 19.07, "volume": 252102.0}, {"date": "2016-08-11", "close": 19.19, "volume": 190905.0}, {"date": "2016-08-12", "close": 19.26, "volume": 144388.0}, {"date": "2016-08-15", "close": 19.35, "volume": 79468.0}, {"date": "2016-08-16", "close": 19.29, "volume": 64665.0}, {"date": "2016-08-17", "close": 19.2, "volume": 109430.0}, {"date": "2016-08-18", "close": 19.41, "volume": 105701.0}, {"date": "2016-08-19", "close": 19.23, "volume": 81186.0}, {"date": "2016-08-22", "close": 19.42, "volume": 117714.0}, {"date": "2016-08-23", "close": 19.41, "volume": 78964.0}, {"date": "2016-08-24", "close": 19.47, "volume": 84052.0}, {"date": "2016-08-25", "close": 19.65, "volume": 100114.0}, {"date": "2016-08-26", "close": 19.48, "volume": 80888.0}, {"date": "2016-08-29", "close": 19.31, "volume": 115330.0}, {"date": "2016-08-30", "close": 19.33, "volume": 90121.0}, {"date": "2016-08-31", "close": 19.12, "volume": 73824.0}, {"date": "2016-09-01", "close": 19.35, "volume": 76271.0}, {"date": "2016-09-02", "close": 19.48, "volume": 57314.0}, {"date": "2016-09-06", "close": 19.27, "volume": 52147.0}, {"date": "2016-09-07", "close": 19.44, "volume": 90423.0}, {"date": "2016-09-08", "close": 19.34, "volume": 64553.0}, {"date": "2016-09-09", "close": 18.73, "volume": 79047.0}, {"date": "2016-09-12", "close": 18.69, "volume": 116704.0}, {"date": "2016-09-13", "close": 18.29, "volume": 108043.0}, {"date": "2016-09-14", "close": 18.05, "volume": 99612.0}, {"date": "2016-09-15", "close": 18.09, "volume": 166519.0}, {"date": "2016-09-16", "close": 18.34, "volume": 242321.0}, {"date": "2016-09-19", "close": 18.41, "volume": 71711.0}, {"date": "2016-09-20", "close": 18.41, "volume": 55409.0}, {"date": "2016-09-21", "close": 18.8, "volume": 80801.0}, {"date": "2016-09-22", "close": 19.55, "volume": 95761.0}, {"date": "2016-09-23", "close": 19.29, "volume": 59582.0}, {"date": "2016-09-26", "close": 18.91, "volume": 46773.0}, {"date": "2016-09-27", "close": 19.05, "volume": 75341.0}, {"date": "2016-09-28", "close": 19.35, "volume": 65272.0}, {"date": "2016-09-29", "close": 18.87, "volume": 93135.0}, {"date": "2016-09-30", "close": 19.22, "volume": 101131.0}, {"date": "2016-10-03", "close": 19.42, "volume": 122805.0}, {"date": "2016-10-04", "close": 19.39, "volume": 69158.0}, {"date": "2016-10-05", "close": 19.52, "volume": 108206.0}, {"date": "2016-10-06", "close": 19.53, "volume": 47572.0}, {"date": "2016-10-07", "close": 19.32, "volume": 68743.0}, {"date": "2016-10-10", "close": 19.46, "volume": 49952.0}, {"date": "2016-10-11", "close": 18.99, "volume": 123510.0}, {"date": "2016-10-12", "close": 19.01, "volume": 81848.0}, {"date": "2016-10-13", "close": 18.59, "volume": 102473.0}, {"date": "2016-10-14", "close": 18.68, "volume": 89241.0}, {"date": "2016-10-17", "close": 18.79, "volume": 34178.0}, {"date": "2016-10-18", "close": 18.72, "volume": 46077.0}, {"date": "2016-10-19", "close": 18.61, "volume": 94522.0}, {"date": "2016-10-20", "close": 18.52, "volume": 57001.0}, {"date": "2016-10-21", "close": 18.46, "volume": 49601.0}, {"date": "2016-10-24", "close": 18.88, "volume": 76042.0}, {"date": "2016-10-25", "close": 18.77, "volume": 69956.0}, {"date": "2016-10-26", "close": 18.67, "volume": 45059.0}, {"date": "2016-10-27", "close": 18.32, "volume": 95324.0}, {"date": "2016-10-28", "close": 18.28, "volume": 50497.0}, {"date": "2016-10-31", "close": 18.73, "volume": 161815.0}, {"date": "2016-11-01", "close": 18.49, "volume": 72874.0}, {"date": "2016-11-02", "close": 18.81, "volume": 80569.0}, {"date": "2016-11-03", "close": 18.88, "volume": 86328.0}, {"date": "2016-11-04", "close": 18.72, "volume": 90104.0}, {"date": "2016-11-07", "close": 19.16, "volume": 203040.0}, {"date": "2016-11-08", "close": 18.15, "volume": 197104.0}, {"date": "2016-11-09", "close": 18.54, "volume": 155740.0}, {"date": "2016-11-10", "close": 19.47, "volume": 179799.0}, {"date": "2016-11-11", "close": 19.9, "volume": 164230.0}, {"date": "2016-11-14", "close": 20.17, "volume": 115164.0}, {"date": "2016-11-15", "close": 20.03, "volume": 124593.0}, {"date": "2016-11-16", "close": 20.24, "volume": 110000.0}, {"date": "2016-11-17", "close": 20.5, "volume": 86947.0}, {"date": "2016-11-18", "close": 20.6, "volume": 83997.0}, {"date": "2016-11-21", "close": 20.51, "volume": 99664.0}, {"date": "2016-11-22", "close": 20.79, "volume": 110766.0}, {"date": "2016-11-23", "close": 20.71, "volume": 105869.0}, {"date": "2016-11-25", "close": 20.88, "volume": 33316.0}, {"date": "2016-11-28", "close": 20.44, "volume": 150450.0}, {"date": "2016-11-29", "close": 20.54, "volume": 178214.0}, {"date": "2016-11-30", "close": 20.14, "volume": 109987.0}, {"date": "2016-12-01", "close": 20.06, "volume": 116543.0}, {"date": "2016-12-02", "close": 20.13, "volume": 87262.0}, {"date": "2016-12-05", "close": 20.65, "volume": 123089.0}, {"date": "2016-12-06", "close": 21.13, "volume": 108096.0}, {"date": "2016-12-07", "close": 21.42, "volume": 99186.0}, {"date": "2016-12-08", "close": 22.16, "volume": 119339.0}, {"date": "2016-12-09", "close": 22.49, "volume": 104749.0}, {"date": "2016-12-12", "close": 22.57, "volume": 105245.0}, {"date": "2016-12-13", "close": 22.59, "volume": 82889.0}, {"date": "2016-12-14", "close": 22.79, "volume": 445225.0}, {"date": "2016-12-15", "close": 22.91, "volume": 131243.0}, {"date": "2016-12-16", "close": 23.14, "volume": 436013.0}, {"date": "2016-12-19", "close": 23.29, "volume": 117296.0}, {"date": "2016-12-20", "close": 23.22, "volume": 95545.0}, {"date": "2016-12-21", "close": 23.05, "volume": 63849.0}, {"date": "2016-12-22", "close": 22.88, "volume": 53554.0}, {"date": "2016-12-23", "close": 22.88, "volume": 35767.0}, {"date": "2016-12-27", "close": 23.0, "volume": 37305.0}, {"date": "2016-12-28", "close": 23.35, "volume": 101443.0}, {"date": "2016-12-29", "close": 23.3, "volume": 71220.0}, {"date": "2016-12-30", "close": 22.92, "volume": 94438.0}, {"date": "2017-01-03", "close": 23.11, "volume": 100422.0}, {"date": "2017-01-04", "close": 23.4, "volume": 113515.0}, {"date": "2017-01-05", "close": 22.78, "volume": 44519.0}, {"date": "2017-01-06", "close": 22.6, "volume": 44726.0}, {"date": "2017-01-09", "close": 22.23, "volume": 95956.0}, {"date": "2017-01-10", "close": 22.52, "volume": 77103.0}, {"date": "2017-01-11", "close": 23.1, "volume": 89351.0}, {"date": "2017-01-12", "close": 22.56, "volume": 57792.0}, {"date": "2017-01-13", "close": 22.84, "volume": 45465.0}, {"date": "2017-01-17", "close": 22.37, "volume": 59939.0}, {"date": "2017-01-18", "close": 22.76, "volume": 90245.0}, {"date": "2017-01-19", "close": 22.31, "volume": 66956.0}, {"date": "2017-01-20", "close": 22.45, "volume": 93170.0}, {"date": "2017-01-23", "close": 22.38, "volume": 60715.0}, {"date": "2017-01-24", "close": 22.48, "volume": 98279.0}, {"date": "2017-01-25", "close": 22.66, "volume": 87580.0}, {"date": "2017-01-26", "close": 22.59, "volume": 41104.0}, {"date": "2017-01-27", "close": 22.49, "volume": 61222.0}, {"date": "2017-01-30", "close": 22.03, "volume": 98658.0}, {"date": "2017-01-31", "close": 22.39, "volume": 95458.0}, {"date": "2017-02-01", "close": 22.42, "volume": 95170.0}, {"date": "2017-02-02", "close": 22.25, "volume": 125592.0}, {"date": "2017-02-03", "close": 22.42, "volume": 196955.0}, {"date": "2017-02-06", "close": 21.62, "volume": 117101.0}, {"date": "2017-02-07", "close": 21.26, "volume": 100242.0}, {"date": "2017-02-08", "close": 21.12, "volume": 70565.0}, {"date": "2017-02-09", "close": 21.31, "volume": 93670.0}, {"date": "2017-02-10", "close": 21.72, "volume": 80660.0}, {"date": "2017-02-13", "close": 21.65, "volume": 82263.0}, {"date": "2017-02-14", "close": 21.68, "volume": 76765.0}, {"date": "2017-02-15", "close": 21.95, "volume": 46010.0}, {"date": "2017-02-16", "close": 21.93, "volume": 58883.0}, {"date": "2017-02-17", "close": 21.99, "volume": 100717.0}, {"date": "2017-02-21", "close": 21.75, "volume": 98554.0}, {"date": "2017-02-22", "close": 21.7, "volume": 75042.0}, {"date": "2017-02-23", "close": 21.56, "volume": 102916.0}, {"date": "2017-02-24", "close": 21.52, "volume": 93797.0}, {"date": "2017-02-27", "close": 21.52, "volume": 136400.0}, {"date": "2017-02-28", "close": 21.38, "volume": 105516.0}, {"date": "2017-03-01", "close": 21.88, "volume": 177252.0}, {"date": "2017-03-02", "close": 21.43, "volume": 58307.0}, {"date": "2017-03-03", "close": 21.54, "volume": 98475.0}, {"date": "2017-03-06", "close": 21.57, "volume": 147788.0}, {"date": "2017-03-07", "close": 21.37, "volume": 76072.0}, {"date": "2017-03-08", "close": 21.31, "volume": 90574.0}, {"date": "2017-03-09", "close": 21.29, "volume": 100830.0}, {"date": "2017-03-10", "close": 21.51, "volume": 111995.0}, {"date": "2017-03-13", "close": 21.56, "volume": 66649.0}, {"date": "2017-03-14", "close": 21.54, "volume": 46185.0}, {"date": "2017-03-15", "close": 21.68, "volume": 66690.0}, {"date": "2017-03-16", "close": 21.88, "volume": 68795.0}, {"date": "2017-03-17", "close": 22.25, "volume": 286091.0}, {"date": "2017-03-20", "close": 22.09, "volume": 67508.0}, {"date": "2017-03-21", "close": 21.49, "volume": 67836.0}, {"date": "2017-03-22", "close": 21.39, "volume": 99575.0}, {"date": "2017-03-23", "close": 21.55, "volume": 164321.0}, {"date": "2017-03-24", "close": 21.11, "volume": 103507.0}, {"date": "2017-03-27", "close": 21.26, "volume": 88105.0}, {"date": "2017-03-28", "close": 21.28, "volume": 120346.0}, {"date": "2017-03-29", "close": 21.31, "volume": 76426.0}, {"date": "2017-03-30", "close": 21.37, "volume": 97935.0}, {"date": "2017-03-31", "close": 21.86, "volume": 279675.0}, {"date": "2017-04-03", "close": 20.88, "volume": 115477.0}, {"date": "2017-04-04", "close": 20.68, "volume": 159281.0}, {"date": "2017-04-05", "close": 20.7, "volume": 124492.0}, {"date": "2017-04-06", "close": 20.79, "volume": 71565.0}, {"date": "2017-04-07", "close": 20.35, "volume": 134011.0}, {"date": "2017-04-10", "close": 20.67, "volume": 205289.0}, {"date": "2017-04-11", "close": 20.93, "volume": 158395.0}, {"date": "2017-04-12", "close": 20.79, "volume": 89967.0}, {"date": "2017-04-13", "close": 20.48, "volume": 78749.0}, {"date": "2017-04-17", "close": 20.61, "volume": 78757.0}, {"date": "2017-04-18", "close": 20.75, "volume": 98169.0}, {"date": "2017-04-19", "close": 21.35, "volume": 107364.0}, {"date": "2017-04-20", "close": 21.7, "volume": 85998.0}, {"date": "2017-04-21", "close": 21.65, "volume": 91962.0}, {"date": "2017-04-24", "close": 22.22, "volume": 179351.0}, {"date": "2017-04-25", "close": 21.85, "volume": 86193.0}, {"date": "2017-04-26", "close": 22.39, "volume": 158343.0}, {"date": "2017-04-27", "close": 22.72, "volume": 190943.0}, {"date": "2017-04-28", "close": 22.32, "volume": 177256.0}, {"date": "2017-05-01", "close": 22.39, "volume": 123214.0}, {"date": "2017-05-02", "close": 22.31, "volume": 155186.0}, {"date": "2017-05-03", "close": 22.15, "volume": 110338.0}, {"date": "2017-05-04", "close": 22.02, "volume": 71495.0}, {"date": "2017-05-05", "close": 21.84, "volume": 73234.0}, {"date": "2017-05-08", "close": 21.72, "volume": 66125.0}, {"date": "2017-05-09", "close": 22.06, "volume": 113990.0}, {"date": "2017-05-10", "close": 21.93, "volume": 120782.0}, {"date": "2017-05-11", "close": 22.9, "volume": 298483.0}, {"date": "2017-05-12", "close": 22.12, "volume": 164638.0}, {"date": "2017-05-15", "close": 23.57, "volume": 293285.0}, {"date": "2017-05-16", "close": 23.77, "volume": 232461.0}, {"date": "2017-05-17", "close": 24.18, "volume": 307627.0}, {"date": "2017-05-18", "close": 24.06, "volume": 226821.0}, {"date": "2017-05-19", "close": 24.09, "volume": 618783.0}, {"date": "2017-05-22", "close": 23.9, "volume": 243682.0}, {"date": "2017-05-23", "close": 23.65, "volume": 198194.0}, {"date": "2017-05-24", "close": 23.63, "volume": 127050.0}, {"date": "2017-05-25", "close": 23.29, "volume": 105154.0}, {"date": "2017-05-26", "close": 23.17, "volume": 80838.0}, {"date": "2017-05-30", "close": 22.97, "volume": 151526.0}, {"date": "2017-05-31", "close": 23.23, "volume": 222064.0}, {"date": "2017-06-01", "close": 23.54, "volume": 170851.0}, {"date": "2017-06-02", "close": 23.49, "volume": 158100.0}, {"date": "2017-06-05", "close": 23.02, "volume": 115235.0}, {"date": "2017-06-06", "close": 22.86, "volume": 100693.0}, {"date": "2017-06-07", "close": 23.0, "volume": 160387.0}, {"date": "2017-06-08", "close": 23.22, "volume": 118492.0}, {"date": "2017-06-09", "close": 23.15, "volume": 268525.0}, {"date": "2017-06-12", "close": 22.93, "volume": 139672.0}, {"date": "2017-06-13", "close": 22.73, "volume": 91932.0}, {"date": "2017-06-14", "close": 22.51, "volume": 119068.0}, {"date": "2017-06-15", "close": 22.39, "volume": 123550.0}, {"date": "2017-06-16", "close": 22.16, "volume": 262537.0}, {"date": "2017-06-19", "close": 22.33, "volume": 121371.0}, {"date": "2017-06-20", "close": 22.22, "volume": 122281.0}, {"date": "2017-06-21", "close": 22.06, "volume": 96168.0}, {"date": "2017-06-22", "close": 22.04, "volume": 49216.0}, {"date": "2017-06-23", "close": 22.21, "volume": 223284.0}, {"date": "2017-06-26", "close": 22.12, "volume": 89651.0}, {"date": "2017-06-27", "close": 21.93, "volume": 85530.0}, {"date": "2017-06-28", "close": 22.475, "volume": 128277.0}, {"date": "2017-06-29", "close": 22.31, "volume": 91917.0}, {"date": "2017-06-30", "close": 22.45, "volume": 99168.0}, {"date": "2017-07-03", "close": 22.87, "volume": 99243.0}, {"date": "2017-07-05", "close": 22.63, "volume": 160180.0}, {"date": "2017-07-06", "close": 22.4, "volume": 124253.0}, {"date": "2017-07-07", "close": 22.58, "volume": 100562.0}, {"date": "2017-07-10", "close": 22.52, "volume": 132986.0}, {"date": "2017-07-11", "close": 22.65, "volume": 173714.0}, {"date": "2017-07-12", "close": 22.91, "volume": 118746.0}, {"date": "2017-07-13", "close": 22.935, "volume": 80885.0}, {"date": "2017-07-14", "close": 22.92, "volume": 69802.0}, {"date": "2017-07-17", "close": 23.05, "volume": 91225.0}, {"date": "2017-07-18", "close": 23.24, "volume": 95088.0}, {"date": "2017-07-19", "close": 23.35, "volume": 56287.0}, {"date": "2017-07-20", "close": 23.46, "volume": 87802.0}, {"date": "2017-07-21", "close": 23.46, "volume": 100297.0}, {"date": "2017-07-24", "close": 22.7, "volume": 72071.0}, {"date": "2017-07-25", "close": 22.76, "volume": 69638.0}, {"date": "2017-07-26", "close": 22.46, "volume": 66885.0}, {"date": "2017-07-27", "close": 22.19, "volume": 80913.0}, {"date": "2017-07-28", "close": 22.11, "volume": 94102.0}, {"date": "2017-07-31", "close": 22.27, "volume": 168423.0}, {"date": "2017-08-01", "close": 22.91, "volume": 143578.0}, {"date": "2017-08-02", "close": 22.66, "volume": 126029.0}, {"date": "2017-08-03", "close": 22.35, "volume": 77109.0}, {"date": "2017-08-04", "close": 22.34, "volume": 66647.0}, {"date": "2017-08-07", "close": 21.87, "volume": 129283.0}, {"date": "2017-08-08", "close": 22.04, "volume": 113016.0}, {"date": "2017-08-09", "close": 22.74, "volume": 232514.0}, {"date": "2017-08-10", "close": 21.81, "volume": 171294.0}, {"date": "2017-08-11", "close": 21.52, "volume": 161808.0}, {"date": "2017-08-14", "close": 21.77, "volume": 220409.0}, {"date": "2017-08-15", "close": 21.57, "volume": 85962.0}, {"date": "2017-08-16", "close": 21.58, "volume": 98028.0}, {"date": "2017-08-17", "close": 21.29, "volume": 144497.0}, {"date": "2017-08-18", "close": 21.37, "volume": 515557.0}, {"date": "2017-08-21", "close": 21.28, "volume": 120410.0}, {"date": "2017-08-22", "close": 21.43, "volume": 78964.0}, {"date": "2017-08-23", "close": 21.21, "volume": 65072.0}, {"date": "2017-08-24", "close": 21.28, "volume": 70189.0}, {"date": "2017-08-25", "close": 21.42, "volume": 59964.0}, {"date": "2017-08-28", "close": 21.33, "volume": 78205.0}, {"date": "2017-08-29", "close": 21.41, "volume": 70622.0}, {"date": "2017-08-30", "close": 21.48, "volume": 51887.0}, {"date": "2017-08-31", "close": 21.63, "volume": 94192.0}, {"date": "2017-09-01", "close": 21.69, "volume": 107029.0}, {"date": "2017-09-05", "close": 21.72, "volume": 119104.0}, {"date": "2017-09-06", "close": 21.82, "volume": 95590.0}, {"date": "2017-09-07", "close": 22.0, "volume": 81380.0}, {"date": "2017-09-08", "close": 22.18, "volume": 72556.0}, {"date": "2017-09-11", "close": 22.31, "volume": 75203.0}, {"date": "2017-09-12", "close": 22.4, "volume": 114614.0}, {"date": "2017-09-13", "close": 22.22, "volume": 149764.0}, {"date": "2017-09-14", "close": 22.03, "volume": 166577.0}, {"date": "2017-09-15", "close": 22.29, "volume": 373981.0}, {"date": "2017-09-18", "close": 22.69, "volume": 158034.0}, {"date": "2017-09-19", "close": 22.98, "volume": 170635.0}, {"date": "2017-09-20", "close": 23.25, "volume": 164170.0}, {"date": "2017-09-21", "close": 23.54, "volume": 121866.0}, {"date": "2017-09-22", "close": 23.78, "volume": 102673.0}, {"date": "2017-09-25", "close": 24.12, "volume": 122751.0}, {"date": "2017-09-26", "close": 24.43, "volume": 132207.0}, {"date": "2017-09-27", "close": 25.31, "volume": 142350.0}, {"date": "2017-09-28", "close": 25.39, "volume": 171150.0}, {"date": "2017-09-29", "close": 25.09, "volume": 186086.0}, {"date": "2017-10-02", "close": 25.43, "volume": 257239.0}, {"date": "2017-10-03", "close": 25.89, "volume": 138320.0}, {"date": "2017-10-04", "close": 25.68, "volume": 70807.0}, {"date": "2017-10-05", "close": 26.13, "volume": 104368.0}, {"date": "2017-10-06", "close": 26.03, "volume": 68026.0}, {"date": "2017-10-09", "close": 25.88, "volume": 92105.0}, {"date": "2017-10-10", "close": 25.96, "volume": 217246.0}, {"date": "2017-10-11", "close": 26.22, "volume": 121023.0}, {"date": "2017-10-12", "close": 26.17, "volume": 125594.0}, {"date": "2017-10-13", "close": 26.12, "volume": 88843.0}, {"date": "2017-10-16", "close": 26.16, "volume": 62454.0}, {"date": "2017-10-17", "close": 25.86, "volume": 89449.0}, {"date": "2017-10-18", "close": 26.16, "volume": 117137.0}, {"date": "2017-10-19", "close": 26.09, "volume": 43485.0}, {"date": "2017-10-20", "close": 26.33, "volume": 109889.0}, {"date": "2017-10-23", "close": 25.9, "volume": 115297.0}, {"date": "2017-10-24", "close": 25.83, "volume": 140559.0}, {"date": "2017-10-25", "close": 25.9, "volume": 71412.0}, {"date": "2017-10-26", "close": 26.29, "volume": 85844.0}, {"date": "2017-10-27", "close": 26.71, "volume": 104708.0}, {"date": "2017-10-30", "close": 26.04, "volume": 114227.0}, {"date": "2017-10-31", "close": 26.31, "volume": 96079.0}, {"date": "2017-11-01", "close": 26.3, "volume": 58763.0}, {"date": "2017-11-02", "close": 26.61, "volume": 83580.0}, {"date": "2017-11-03", "close": 26.39, "volume": 106429.0}, {"date": "2017-11-06", "close": 26.42, "volume": 99682.0}, {"date": "2017-11-07", "close": 26.24, "volume": 96612.0}, {"date": "2017-11-08", "close": 28.2, "volume": 244573.0}, {"date": "2017-11-09", "close": 28.4, "volume": 262252.0}, {"date": "2017-11-10", "close": 28.17, "volume": 193662.0}, {"date": "2017-11-13", "close": 29.05, "volume": 360597.0}, {"date": "2017-11-14", "close": 28.85, "volume": 254300.0}, {"date": "2017-11-15", "close": 28.48, "volume": 198197.0}, {"date": "2017-11-16", "close": 28.68, "volume": 275836.0}, {"date": "2017-11-17", "close": 28.73, "volume": 509117.0}, {"date": "2017-11-20", "close": 30.16, "volume": 325454.0}, {"date": "2017-11-21", "close": 30.78, "volume": 193011.0}, {"date": "2017-11-22", "close": 30.05, "volume": 161785.0}, {"date": "2017-11-24", "close": 29.9, "volume": 62223.0}, {"date": "2017-11-27", "close": 30.03, "volume": 265442.0}, {"date": "2017-11-28", "close": 30.27, "volume": 342945.0}, {"date": "2017-11-29", "close": 29.99, "volume": 191637.0}, {"date": "2017-11-30", "close": 29.15, "volume": 288996.0}, {"date": "2017-12-01", "close": 28.97, "volume": 257248.0}, {"date": "2017-12-04", "close": 29.06, "volume": 169211.0}, {"date": "2017-12-05", "close": 29.02, "volume": 236616.0}, {"date": "2017-12-06", "close": 28.88, "volume": 86699.0}, {"date": "2017-12-07", "close": 28.86, "volume": 226721.0}, {"date": "2017-12-08", "close": 28.69, "volume": 112956.0}, {"date": "2017-12-11", "close": 28.39, "volume": 308772.0}, {"date": "2017-12-12", "close": 28.02, "volume": 142682.0}, {"date": "2017-12-13", "close": 27.62, "volume": 152423.0}, {"date": "2017-12-14", "close": 27.32, "volume": 136377.0}, {"date": "2017-12-15", "close": 28.48, "volume": 686613.0}, {"date": "2017-12-18", "close": 28.3, "volume": 139642.0}, {"date": "2017-12-19", "close": 28.25, "volume": 160589.0}, {"date": "2017-12-20", "close": 28.33, "volume": 72857.0}, {"date": "2017-12-21", "close": 28.31, "volume": 144631.0}, {"date": "2017-12-22", "close": 28.2, "volume": 56302.0}, {"date": "2017-12-26", "close": 27.91, "volume": 106330.0}, {"date": "2017-12-27", "close": 27.67, "volume": 56929.0}, {"date": "2017-12-28", "close": 27.62, "volume": 89992.0}, {"date": "2017-12-29", "close": 27.27, "volume": 106920.0}, {"date": "2018-01-02", "close": 27.38, "volume": 158079.0}, {"date": "2018-01-03", "close": 27.58, "volume": 140472.0}, {"date": "2018-01-04", "close": 27.69, "volume": 121325.0}, {"date": "2018-01-05", "close": 27.82, "volume": 99265.0}, {"date": "2018-01-08", "close": 27.98, "volume": 129394.0}, {"date": "2018-01-09", "close": 27.75, "volume": 148499.0}, {"date": "2018-01-10", "close": 28.03, "volume": 201614.0}, {"date": "2018-01-11", "close": 28.43, "volume": 77169.0}, {"date": "2018-01-12", "close": 28.55, "volume": 102748.0}, {"date": "2018-01-16", "close": 28.41, "volume": 109470.0}, {"date": "2018-01-17", "close": 28.87, "volume": 124893.0}, {"date": "2018-01-18", "close": 29.03, "volume": 121685.0}, {"date": "2018-01-19", "close": 29.33, "volume": 134541.0}, {"date": "2018-01-22", "close": 29.42, "volume": 90811.0}, {"date": "2018-01-23", "close": 28.81, "volume": 104096.0}, {"date": "2018-01-24", "close": 28.52, "volume": 114160.0}, {"date": "2018-01-25", "close": 28.89, "volume": 145188.0}, {"date": "2018-01-26", "close": 29.1, "volume": 245396.0}, {"date": "2018-01-29", "close": 28.88, "volume": 86439.0}, {"date": "2018-01-30", "close": 28.5, "volume": 118073.0}, {"date": "2018-01-31", "close": 28.31, "volume": 151583.0}, {"date": "2018-02-01", "close": 28.94, "volume": 278909.0}, {"date": "2018-02-02", "close": 29.07, "volume": 204007.0}, {"date": "2018-02-05", "close": 29.0, "volume": 285783.0}, {"date": "2018-02-06", "close": 29.16, "volume": 252978.0}, {"date": "2018-02-07", "close": 29.13, "volume": 205551.0}, {"date": "2018-02-08", "close": 27.75, "volume": 203236.0}, {"date": "2018-02-09", "close": 27.38, "volume": 193536.0}, {"date": "2018-02-12", "close": 28.59, "volume": 265608.0}, {"date": "2018-02-13", "close": 28.8, "volume": 131664.0}, {"date": "2018-02-14", "close": 29.27, "volume": 154648.0}, {"date": "2018-02-15", "close": 29.74, "volume": 120091.0}, {"date": "2018-02-16", "close": 29.99, "volume": 277678.0}, {"date": "2018-02-20", "close": 29.42, "volume": 157523.0}, {"date": "2018-02-21", "close": 30.24, "volume": 188949.0}, {"date": "2018-02-22", "close": 30.27, "volume": 112243.0}, {"date": "2018-02-23", "close": 29.71, "volume": 117583.0}, {"date": "2018-02-26", "close": 29.67, "volume": 122016.0}, {"date": "2018-02-27", "close": 30.13, "volume": 138269.0}, {"date": "2018-02-28", "close": 29.49, "volume": 123491.0}, {"date": "2018-03-01", "close": 28.53, "volume": 248466.0}, {"date": "2018-03-02", "close": 28.66, "volume": 180699.0}, {"date": "2018-03-05", "close": 28.71, "volume": 147496.0}, {"date": "2018-03-06", "close": 28.8, "volume": 177394.0}, {"date": "2018-03-07", "close": 29.63, "volume": 168806.0}, {"date": "2018-03-08", "close": 29.69, "volume": 141168.0}, {"date": "2018-03-09", "close": 29.97, "volume": 191100.0}, {"date": "2018-03-12", "close": 30.36, "volume": 156467.0}, {"date": "2018-03-13", "close": 30.35, "volume": 159698.0}, {"date": "2018-03-14", "close": 30.23, "volume": 109081.0}, {"date": "2018-03-15", "close": 30.08, "volume": 82994.0}, {"date": "2018-03-16", "close": 30.58, "volume": 337621.0}, {"date": "2018-03-19", "close": 30.47, "volume": 90801.0}, {"date": "2018-03-20", "close": 30.27, "volume": 85333.0}, {"date": "2018-03-21", "close": 30.91, "volume": 88624.0}, {"date": "2018-03-22", "close": 29.95, "volume": 88430.0}, {"date": "2018-03-23", "close": 28.68, "volume": 146527.0}, {"date": "2018-03-26", "close": 29.32, "volume": 284555.0}, {"date": "2018-03-27", "close": 28.74, "volume": 119796.0}, {"date": "2018-03-28", "close": 28.78, "volume": 171126.0}, {"date": "2018-03-29", "close": 29.04, "volume": 134177.0}, {"date": "2018-04-02", "close": 28.75, "volume": 127923.0}, {"date": "2018-04-03", "close": 29.71, "volume": 257274.0}, {"date": "2018-04-04", "close": 29.5, "volume": 102066.0}, {"date": "2018-04-05", "close": 29.73, "volume": 127280.0}, {"date": "2018-04-06", "close": 29.04, "volume": 160365.0}, {"date": "2018-04-09", "close": 29.55, "volume": 117746.0}, {"date": "2018-04-10", "close": 30.7, "volume": 150526.0}, {"date": "2018-04-11", "close": 29.75, "volume": 123931.0}, {"date": "2018-04-12", "close": 29.96, "volume": 221257.0}, {"date": "2018-04-13", "close": 30.24, "volume": 141243.0}, {"date": "2018-04-16", "close": 30.43, "volume": 119640.0}, {"date": "2018-04-17", "close": 30.63, "volume": 128932.0}, {"date": "2018-04-18", "close": 30.71, "volume": 128432.0}, {"date": "2018-04-19", "close": 31.61, "volume": 196421.0}, {"date": "2018-04-20", "close": 30.47, "volume": 135834.0}, {"date": "2018-04-23", "close": 30.32, "volume": 113826.0}, {"date": "2018-04-24", "close": 29.84, "volume": 119552.0}, {"date": "2018-04-25", "close": 29.75, "volume": 112013.0}, {"date": "2018-04-26", "close": 29.98, "volume": 116289.0}, {"date": "2018-04-27", "close": 29.98, "volume": 121569.0}, {"date": "2018-04-30", "close": 29.26, "volume": 135240.0}, {"date": "2018-05-01", "close": 29.1, "volume": 268895.0}, {"date": "2018-05-02", "close": 29.69, "volume": 116073.0}, {"date": "2018-05-03", "close": 29.9, "volume": 118898.0}, {"date": "2018-05-04", "close": 30.28, "volume": 137331.0}, {"date": "2018-05-07", "close": 29.87, "volume": 118554.0}, {"date": "2018-05-08", "close": 30.54, "volume": 186022.0}, {"date": "2018-05-09", "close": 30.75, "volume": 242398.0}, {"date": "2018-05-10", "close": 24.955, "volume": 748532.0}, {"date": "2018-05-11", "close": 24.495, "volume": 300081.0}, {"date": "2018-05-14", "close": 21.72, "volume": 727631.0}, {"date": "2018-05-15", "close": 21.52, "volume": 448485.0}, {"date": "2018-05-16", "close": 22.4, "volume": 571253.0}, {"date": "2018-05-17", "close": 21.95, "volume": 402499.0}, {"date": "2018-05-18", "close": 22.56, "volume": 619951.0}, {"date": "2018-05-21", "close": 24.26, "volume": 593147.0}, {"date": "2018-05-22", "close": 23.79, "volume": 321745.0}, {"date": "2018-05-23", "close": 23.61, "volume": 185560.0}, {"date": "2018-05-24", "close": 23.29, "volume": 307014.0}, {"date": "2018-05-25", "close": 22.82, "volume": 200567.0}, {"date": "2018-05-29", "close": 23.02, "volume": 177213.0}, {"date": "2018-05-30", "close": 23.0, "volume": 245829.0}, {"date": "2018-05-31", "close": 22.41, "volume": 243091.0}, {"date": "2018-06-01", "close": 22.93, "volume": 193716.0}, {"date": "2018-06-04", "close": 23.32, "volume": 169139.0}, {"date": "2018-06-05", "close": 23.48, "volume": 161465.0}, {"date": "2018-06-06", "close": 23.22, "volume": 162180.0}, {"date": "2018-06-07", "close": 23.04, "volume": 182256.0}, {"date": "2018-06-08", "close": 22.96, "volume": 208051.0}, {"date": "2018-06-11", "close": 23.26, "volume": 342160.0}, {"date": "2018-06-12", "close": 23.3, "volume": 153258.0}, {"date": "2018-06-13", "close": 23.5, "volume": 297932.0}, {"date": "2018-06-14", "close": 23.57, "volume": 160957.0}, {"date": "2018-06-15", "close": 23.47, "volume": 297020.0}, {"date": "2018-06-18", "close": 23.48, "volume": 236505.0}, {"date": "2018-06-19", "close": 23.38, "volume": 204341.0}, {"date": "2018-06-20", "close": 23.09, "volume": 129261.0}, {"date": "2018-06-21", "close": 22.91, "volume": 145841.0}, {"date": "2018-06-22", "close": 22.93, "volume": 292665.0}, {"date": "2018-06-25", "close": 22.64, "volume": 142257.0}, {"date": "2018-06-26", "close": 22.69, "volume": 162169.0}, {"date": "2018-06-27", "close": 22.06, "volume": 176358.0}, {"date": "2018-06-28", "close": 22.34, "volume": 129930.0}, {"date": "2018-06-29", "close": 22.45, "volume": 114316.0}, {"date": "2018-07-02", "close": 22.89, "volume": 134264.0}, {"date": "2018-07-03", "close": 22.89, "volume": 66051.0}, {"date": "2018-07-05", "close": 22.92, "volume": 109342.0}, {"date": "2018-07-06", "close": 23.1, "volume": 124963.0}, {"date": "2018-07-09", "close": 23.36, "volume": 197161.0}, {"date": "2018-07-10", "close": 23.1, "volume": 212962.0}, {"date": "2018-07-11", "close": 22.84, "volume": 72345.0}, {"date": "2018-07-12", "close": 22.49, "volume": 168441.0}, {"date": "2018-07-13", "close": 22.62, "volume": 90379.0}, {"date": "2018-07-16", "close": 22.34, "volume": 93046.0}, {"date": "2018-07-17", "close": 22.87, "volume": 134128.0}, {"date": "2018-07-18", "close": 23.37, "volume": 96863.0}, {"date": "2018-07-19", "close": 23.21, "volume": 122508.0}, {"date": "2018-07-20", "close": 22.92, "volume": 92061.0}, {"date": "2018-07-23", "close": 23.27, "volume": 108977.0}, {"date": "2018-07-24", "close": 23.39, "volume": 84840.0}, {"date": "2018-07-25", "close": 23.75, "volume": 88253.0}, {"date": "2018-07-26", "close": 24.33, "volume": 124030.0}, {"date": "2018-07-27", "close": 24.03, "volume": 72626.0}, {"date": "2018-07-30", "close": 23.76, "volume": 77519.0}, {"date": "2018-07-31", "close": 24.29, "volume": 159123.0}, {"date": "2018-08-01", "close": 24.47, "volume": 117690.0}, {"date": "2018-08-02", "close": 24.45, "volume": 124590.0}, {"date": "2018-08-03", "close": 24.22, "volume": 123057.0}, {"date": "2018-08-06", "close": 24.52, "volume": 96006.0}, {"date": "2018-08-07", "close": 24.38, "volume": 102908.0}, {"date": "2018-08-08", "close": 24.63, "volume": 209712.0}, {"date": "2018-08-09", "close": 24.46, "volume": 152089.0}, {"date": "2018-08-10", "close": 24.12, "volume": 87980.0}, {"date": "2018-08-13", "close": 24.56, "volume": 149336.0}, {"date": "2018-08-14", "close": 24.84, "volume": 186575.0}, {"date": "2018-08-15", "close": 24.86, "volume": 87085.0}, {"date": "2018-08-16", "close": 24.99, "volume": 117523.0}, {"date": "2018-08-17", "close": 25.19, "volume": 83377.0}, {"date": "2018-08-20", "close": 24.93, "volume": 112301.0}, {"date": "2018-08-21", "close": 25.18, "volume": 132132.0}, {"date": "2018-08-22", "close": 25.07, "volume": 146409.0}, {"date": "2018-08-23", "close": 25.22, "volume": 138592.0}, {"date": "2018-08-24", "close": 26.01, "volume": 260911.0}, {"date": "2018-08-27", "close": 25.64, "volume": 161434.0}, {"date": "2018-08-28", "close": 25.43, "volume": 130753.0}, {"date": "2018-08-29", "close": 25.155, "volume": 126414.0}, {"date": "2018-08-30", "close": 25.04, "volume": 104299.0}, {"date": "2018-08-31", "close": 25.21, "volume": 102131.0}, {"date": "2018-09-04", "close": 25.39, "volume": 114242.0}, {"date": "2018-09-05", "close": 25.3, "volume": 132751.0}, {"date": "2018-09-06", "close": 25.37, "volume": 189229.0}, {"date": "2018-09-07", "close": 25.14, "volume": 113716.0}, {"date": "2018-09-10", "close": 25.24, "volume": 134143.0}, {"date": "2018-09-11", "close": 24.58, "volume": 94255.0}, {"date": "2018-09-12", "close": 24.28, "volume": 135678.0}, {"date": "2018-09-13", "close": 24.64, "volume": 95531.0}, {"date": "2018-09-14", "close": 24.87, "volume": 88018.0}, {"date": "2018-09-17", "close": 24.57, "volume": 75643.0}, {"date": "2018-09-18", "close": 24.48, "volume": 60287.0}, {"date": "2018-09-19", "close": 24.37, "volume": 158374.0}, {"date": "2018-09-20", "close": 24.59, "volume": 88528.0}, {"date": "2018-09-21", "close": 24.36, "volume": 252098.0}, {"date": "2018-09-24", "close": 24.2, "volume": 174289.0}, {"date": "2018-09-25", "close": 23.71, "volume": 121481.0}, {"date": "2018-09-26", "close": 23.82, "volume": 76079.0}, {"date": "2018-09-27", "close": 23.9, "volume": 193195.0}, {"date": "2018-09-28", "close": 24.03, "volume": 113836.0}, {"date": "2018-10-01", "close": 23.25, "volume": 111327.0}, {"date": "2018-10-02", "close": 22.5, "volume": 138636.0}, {"date": "2018-10-03", "close": 22.65, "volume": 167820.0}, {"date": "2018-10-04", "close": 22.9, "volume": 230603.0}, {"date": "2018-10-05", "close": 23.05, "volume": 344239.0}, {"date": "2018-10-08", "close": 22.47, "volume": 97653.0}, {"date": "2018-10-09", "close": 22.53, "volume": 145274.0}, {"date": "2018-10-10", "close": 22.46, "volume": 134024.0}, {"date": "2018-10-11", "close": 22.26, "volume": 167106.0}, {"date": "2018-10-12", "close": 22.52, "volume": 175722.0}, {"date": "2018-10-15", "close": 22.7, "volume": 89130.0}, {"date": "2018-10-16", "close": 23.4, "volume": 149777.0}, {"date": "2018-10-17", "close": 22.99, "volume": 129611.0}, {"date": "2018-10-18", "close": 22.73, "volume": 80784.0}, {"date": "2018-10-19", "close": 22.7, "volume": 108833.0}, {"date": "2018-10-22", "close": 23.0, "volume": 59905.0}, {"date": "2018-10-23", "close": 22.88, "volume": 92678.0}, {"date": "2018-10-24", "close": 22.75, "volume": 167726.0}, {"date": "2018-10-25", "close": 23.24, "volume": 90454.0}, {"date": "2018-10-26", "close": 23.14, "volume": 68690.0}, {"date": "2018-10-29", "close": 22.9, "volume": 256009.0}, {"date": "2018-10-30", "close": 23.57, "volume": 126666.0}, {"date": "2018-10-31", "close": 23.49, "volume": 90253.0}, {"date": "2018-11-01", "close": 23.98, "volume": 118104.0}, {"date": "2018-11-02", "close": 24.48, "volume": 147892.0}, {"date": "2018-11-05", "close": 24.44, "volume": 136425.0}, {"date": "2018-11-06", "close": 24.8, "volume": 104377.0}, {"date": "2018-11-07", "close": 24.03, "volume": 189452.0}, {"date": "2018-11-08", "close": 23.99, "volume": 96200.0}, {"date": "2018-11-09", "close": 23.24, "volume": 91535.0}, {"date": "2018-11-12", "close": 23.28, "volume": 79115.0}, {"date": "2018-11-13", "close": 23.59, "volume": 75504.0}, {"date": "2018-11-14", "close": 23.29, "volume": 67952.0}, {"date": "2018-11-15", "close": 23.21, "volume": 109297.0}, {"date": "2018-11-16", "close": 22.61, "volume": 143880.0}, {"date": "2018-11-19", "close": 22.55, "volume": 71963.0}, {"date": "2018-11-20", "close": 22.03, "volume": 89590.0}, {"date": "2018-11-21", "close": 22.02, "volume": 84640.0}, {"date": "2018-11-23", "close": 22.2, "volume": 26513.0}, {"date": "2018-11-26", "close": 22.0, "volume": 69886.0}, {"date": "2018-11-27", "close": 21.99, "volume": 90191.0}, {"date": "2018-11-28", "close": 22.88, "volume": 107485.0}, {"date": "2018-11-29", "close": 22.55, "volume": 93419.0}, {"date": "2018-11-30", "close": 22.92, "volume": 124903.0}, {"date": "2018-12-03", "close": 22.2, "volume": 156406.0}, {"date": "2018-12-04", "close": 20.87, "volume": 288354.0}, {"date": "2018-12-06", "close": 20.85, "volume": 156506.0}, {"date": "2018-12-07", "close": 20.64, "volume": 215365.0}, {"date": "2018-12-10", "close": 20.83, "volume": 164531.0}, {"date": "2018-12-11", "close": 20.65, "volume": 95142.0}, {"date": "2018-12-12", "close": 20.88, "volume": 130351.0}, {"date": "2018-12-13", "close": 20.61, "volume": 128383.0}, {"date": "2018-12-14", "close": 20.4, "volume": 103624.0}, {"date": "2018-12-17", "close": 20.07, "volume": 219337.0}, {"date": "2018-12-18", "close": 20.52, "volume": 140998.0}, {"date": "2018-12-19", "close": 20.27, "volume": 151585.0}, {"date": "2018-12-20", "close": 20.27, "volume": 107843.0}, {"date": "2018-12-21", "close": 19.87, "volume": 398317.0}, {"date": "2018-12-24", "close": 19.43, "volume": 85606.0}, {"date": "2018-12-26", "close": 20.25, "volume": 120007.0}, {"date": "2018-12-27", "close": 20.41, "volume": 113706.0}, {"date": "2018-12-28", "close": 20.26, "volume": 137232.0}, {"date": "2018-12-31", "close": 20.48, "volume": 93384.0}, {"date": "2019-01-02", "close": 20.65, "volume": 103805.0}, {"date": "2019-01-03", "close": 20.45, "volume": 74164.0}, {"date": "2019-01-04", "close": 21.06, "volume": 84053.0}, {"date": "2019-01-07", "close": 21.21, "volume": 63017.0}, {"date": "2019-01-08", "close": 22.0, "volume": 103396.0}, {"date": "2019-01-09", "close": 22.4, "volume": 122681.0}, {"date": "2019-01-10", "close": 22.39, "volume": 63894.0}, {"date": "2019-01-11", "close": 22.38, "volume": 85409.0}, {"date": "2019-01-14", "close": 22.52, "volume": 89044.0}, {"date": "2019-01-15", "close": 22.6, "volume": 71104.0}, {"date": "2019-01-16", "close": 22.85, "volume": 130740.0}, {"date": "2019-01-17", "close": 23.33, "volume": 112061.0}, {"date": "2019-01-18", "close": 23.38, "volume": 285751.0}, {"date": "2019-01-22", "close": 22.99, "volume": 186247.0}, {"date": "2019-01-23", "close": 22.75, "volume": 80055.0}, {"date": "2019-01-24", "close": 22.75, "volume": 74009.0}, {"date": "2019-01-25", "close": 23.01, "volume": 52870.0}, {"date": "2019-01-28", "close": 22.4, "volume": 88457.0}, {"date": "2019-01-29", "close": 22.32, "volume": 55851.0}, {"date": "2019-01-30", "close": 22.41, "volume": 92971.0}, {"date": "2019-01-31", "close": 22.4, "volume": 105018.0}, {"date": "2019-02-01", "close": 22.6, "volume": 61403.0}, {"date": "2019-02-04", "close": 23.0, "volume": 127986.0}, {"date": "2019-02-05", "close": 23.05, "volume": 48797.0}, {"date": "2019-02-06", "close": 23.0, "volume": 113466.0}, {"date": "2019-02-07", "close": 22.92, "volume": 59527.0}, {"date": "2019-02-08", "close": 22.78, "volume": 59716.0}, {"date": "2019-02-11", "close": 23.41, "volume": 186717.0}, {"date": "2019-02-12", "close": 23.78, "volume": 110545.0}, {"date": "2019-02-13", "close": 24.61, "volume": 163015.0}, {"date": "2019-02-14", "close": 24.47, "volume": 128807.0}, {"date": "2019-02-15", "close": 25.32, "volume": 142632.0}, {"date": "2019-02-19", "close": 25.35, "volume": 115304.0}, {"date": "2019-02-20", "close": 25.32, "volume": 105364.0}, {"date": "2019-02-21", "close": 25.16, "volume": 75586.0}, {"date": "2019-02-22", "close": 25.07, "volume": 89091.0}, {"date": "2019-02-25", "close": 24.8, "volume": 69706.0}, {"date": "2019-02-26", "close": 24.31, "volume": 137783.0}, {"date": "2019-02-27", "close": 24.54, "volume": 84553.0}, {"date": "2019-02-28", "close": 24.13, "volume": 120523.0}, {"date": "2019-03-01", "close": 24.2, "volume": 119303.0}, {"date": "2019-03-04", "close": 23.74, "volume": 103083.0}, {"date": "2019-03-05", "close": 23.89, "volume": 97706.0}, {"date": "2019-03-06", "close": 23.12, "volume": 129971.0}, {"date": "2019-03-07", "close": 22.54, "volume": 80690.0}, {"date": "2019-03-08", "close": 22.34, "volume": 121340.0}, {"date": "2019-03-11", "close": 22.79, "volume": 116710.0}, {"date": "2019-03-12", "close": 22.24, "volume": 104029.0}, {"date": "2019-03-13", "close": 22.29, "volume": 95118.0}, {"date": "2019-03-14", "close": 22.2, "volume": 90278.0}, {"date": "2019-03-15", "close": 21.87, "volume": 305537.0}, {"date": "2019-03-18", "close": 22.5, "volume": 126314.0}, {"date": "2019-03-19", "close": 22.24, "volume": 69174.0}, {"date": "2019-03-20", "close": 22.09, "volume": 96117.0}, {"date": "2019-03-21", "close": 22.27, "volume": 119780.0}, {"date": "2019-03-22", "close": 21.47, "volume": 138238.0}, {"date": "2019-03-25", "close": 21.81, "volume": 100270.0}, {"date": "2019-03-26", "close": 21.89, "volume": 168175.0}, {"date": "2019-03-27", "close": 21.99, "volume": 93638.0}, {"date": "2019-03-28", "close": 22.28, "volume": 130466.0}, {"date": "2019-03-29", "close": 22.06, "volume": 145739.0}, {"date": "2019-04-01", "close": 22.57, "volume": 122136.0}, {"date": "2019-04-02", "close": 22.21, "volume": 60236.0}, {"date": "2019-04-03", "close": 22.64, "volume": 97895.0}, {"date": "2019-04-04", "close": 22.49, "volume": 76420.0}, {"date": "2019-04-05", "close": 22.47, "volume": 97730.0}, {"date": "2019-04-08", "close": 22.41, "volume": 99874.0}, {"date": "2019-04-09", "close": 22.04, "volume": 109831.0}, {"date": "2019-04-10", "close": 22.67, "volume": 120121.0}, {"date": "2019-04-11", "close": 22.47, "volume": 66533.0}, {"date": "2019-04-12", "close": 22.39, "volume": 58820.0}, {"date": "2019-04-15", "close": 22.75, "volume": 92418.0}, {"date": "2019-04-16", "close": 22.86, "volume": 67067.0}, {"date": "2019-04-17", "close": 22.32, "volume": 100884.0}, {"date": "2019-04-18", "close": 22.33, "volume": 67156.0}, {"date": "2019-04-22", "close": 22.21, "volume": 90362.0}, {"date": "2019-04-23", "close": 22.63, "volume": 113044.0}, {"date": "2019-04-24", "close": 23.0, "volume": 132016.0}, {"date": "2019-04-25", "close": 22.57, "volume": 60171.0}, {"date": "2019-04-26", "close": 23.06, "volume": 77927.0}, {"date": "2019-04-29", "close": 23.06, "volume": 60074.0}, {"date": "2019-04-30", "close": 22.26, "volume": 190607.0}, {"date": "2019-05-01", "close": 22.74, "volume": 259326.0}, {"date": "2019-05-02", "close": 22.94, "volume": 96764.0}, {"date": "2019-05-03", "close": 23.05, "volume": 126906.0}, {"date": "2019-05-06", "close": 25.39, "volume": 209270.0}, {"date": "2019-05-07", "close": 25.31, "volume": 171968.0}, {"date": "2019-05-08", "close": 25.08, "volume": 221455.0}, {"date": "2019-05-09", "close": 24.88, "volume": 424618.0}, {"date": "2019-05-10", "close": 25.09, "volume": 151763.0}, {"date": "2019-05-13", "close": 24.25, "volume": 110458.0}, {"date": "2019-05-14", "close": 24.71, "volume": 76381.0}, {"date": "2019-05-15", "close": 24.7, "volume": 72669.0}, {"date": "2019-05-16", "close": 25.04, "volume": 60502.0}, {"date": "2019-05-17", "close": 24.7, "volume": 65750.0}, {"date": "2019-05-20", "close": 24.51, "volume": 98882.0}, {"date": "2019-05-21", "close": 24.76, "volume": 84141.0}, {"date": "2019-05-22", "close": 24.44, "volume": 101606.0}, {"date": "2019-05-23", "close": 24.15, "volume": 136775.0}, {"date": "2019-05-24", "close": 24.34, "volume": 261083.0}, {"date": "2019-05-28", "close": 23.96, "volume": 138095.0}, {"date": "2019-05-29", "close": 23.68, "volume": 154156.0}, {"date": "2019-05-30", "close": 23.77, "volume": 102684.0}, {"date": "2019-05-31", "close": 23.5, "volume": 137198.0}, {"date": "2019-06-03", "close": 24.19, "volume": 213978.0}, {"date": "2019-06-04", "close": 24.73, "volume": 153753.0}, {"date": "2019-06-05", "close": 24.52, "volume": 99844.0}, {"date": "2019-06-06", "close": 24.07, "volume": 64476.0}, {"date": "2019-06-07", "close": 24.24, "volume": 188794.0}, {"date": "2019-06-10", "close": 24.84, "volume": 148097.0}, {"date": "2019-06-11", "close": 24.65, "volume": 251823.0}, {"date": "2019-06-12", "close": 24.61, "volume": 161417.0}, {"date": "2019-06-13", "close": 25.41, "volume": 390908.0}, {"date": "2019-06-14", "close": 25.26, "volume": 231140.0}, {"date": "2019-06-17", "close": 24.99, "volume": 104050.0}, {"date": "2019-06-18", "close": 25.28, "volume": 126594.0}, {"date": "2019-06-19", "close": 25.49, "volume": 78412.0}, {"date": "2019-06-20", "close": 25.58, "volume": 69462.0}, {"date": "2019-06-21", "close": 24.7, "volume": 445641.0}, {"date": "2019-06-24", "close": 24.82, "volume": 132470.0}, {"date": "2019-06-25", "close": 24.7, "volume": 102450.0}, {"date": "2019-06-26", "close": 24.89, "volume": 93525.0}, {"date": "2019-06-27", "close": 25.67, "volume": 136539.0}, {"date": "2019-06-28", "close": 26.19, "volume": 463299.0}, {"date": "2019-07-01", "close": 26.35, "volume": 140084.0}, {"date": "2019-07-02", "close": 26.04, "volume": 131396.0}, {"date": "2019-07-03", "close": 26.31, "volume": 96355.0}, {"date": "2019-07-05", "close": 26.19, "volume": 59114.0}, {"date": "2019-07-08", "close": 26.0, "volume": 55105.0}, {"date": "2019-07-09", "close": 26.32, "volume": 179349.0}, {"date": "2019-07-10", "close": 26.23, "volume": 119138.0}, {"date": "2019-07-11", "close": 25.97, "volume": 73106.0}, {"date": "2019-07-12", "close": 26.13, "volume": 91747.0}, {"date": "2019-07-15", "close": 26.01, "volume": 211269.0}, {"date": "2019-07-16", "close": 26.25, "volume": 94716.0}, {"date": "2019-07-17", "close": 26.28, "volume": 107195.0}, {"date": "2019-07-18", "close": 26.4, "volume": 65114.0}, {"date": "2019-07-19", "close": 26.48, "volume": 156008.0}, {"date": "2019-07-22", "close": 26.39, "volume": 106030.0}, {"date": "2019-07-23", "close": 26.68, "volume": 121828.0}, {"date": "2019-07-24", "close": 27.93, "volume": 213482.0}, {"date": "2019-07-25", "close": 27.62, "volume": 106105.0}, {"date": "2019-07-26", "close": 27.9, "volume": 122916.0}, {"date": "2019-07-29", "close": 27.93, "volume": 109077.0}, {"date": "2019-07-30", "close": 27.99, "volume": 196291.0}, {"date": "2019-07-31", "close": 27.83, "volume": 266990.0}, {"date": "2019-08-01", "close": 27.58, "volume": 195518.0}, {"date": "2019-08-02", "close": 27.61, "volume": 144008.0}, {"date": "2019-08-05", "close": 26.84, "volume": 151103.0}, {"date": "2019-08-06", "close": 27.27, "volume": 172351.0}, {"date": "2019-08-07", "close": 27.61, "volume": 212565.0}, {"date": "2019-08-08", "close": 28.44, "volume": 314692.0}, {"date": "2019-08-09", "close": 28.3, "volume": 287014.0}, {"date": "2019-08-12", "close": 28.49, "volume": 175987.0}, {"date": "2019-08-13", "close": 28.0, "volume": 178814.0}, {"date": "2019-08-14", "close": 27.12, "volume": 185067.0}, {"date": "2019-08-15", "close": 27.13, "volume": 213643.0}, {"date": "2019-08-16", "close": 27.53, "volume": 758840.0}, {"date": "2019-08-19", "close": 27.03, "volume": 180471.0}, {"date": "2019-08-20", "close": 26.25, "volume": 152017.0}, {"date": "2019-08-21", "close": 26.73, "volume": 152079.0}, {"date": "2019-08-22", "close": 26.15, "volume": 103720.0}, {"date": "2019-08-23", "close": 25.3, "volume": 313144.0}, {"date": "2019-08-26", "close": 25.49, "volume": 123283.0}, {"date": "2019-08-27", "close": 25.18, "volume": 210482.0}, {"date": "2019-08-28", "close": 24.57, "volume": 249002.0}, {"date": "2019-08-29", "close": 24.35, "volume": 163891.0}, {"date": "2019-08-30", "close": 24.21, "volume": 133957.0}, {"date": "2019-09-03", "close": 23.73, "volume": 262845.0}, {"date": "2019-09-04", "close": 23.83, "volume": 139413.0}, {"date": "2019-09-05", "close": 24.48, "volume": 184878.0}, {"date": "2019-09-06", "close": 24.07, "volume": 123840.0}, {"date": "2019-09-09", "close": 24.45, "volume": 175520.0}, {"date": "2019-09-10", "close": 24.46, "volume": 171275.0}, {"date": "2019-09-11", "close": 24.6, "volume": 172303.0}, {"date": "2019-09-12", "close": 24.68, "volume": 178643.0}, {"date": "2019-09-13", "close": 24.58, "volume": 149900.0}, {"date": "2019-09-16", "close": 24.7, "volume": 132896.0}, {"date": "2019-09-17", "close": 24.76, "volume": 111649.0}, {"date": "2019-09-18", "close": 24.61, "volume": 128205.0}, {"date": "2019-09-19", "close": 24.36, "volume": 118702.0}, {"date": "2019-09-20", "close": 24.41, "volume": 460058.0}, {"date": "2019-09-23", "close": 24.16, "volume": 108334.0}, {"date": "2019-09-24", "close": 24.04, "volume": 211673.0}, {"date": "2019-09-25", "close": 24.2, "volume": 189360.0}, {"date": "2019-09-26", "close": 24.5, "volume": 158620.0}, {"date": "2019-09-27", "close": 24.13, "volume": 80609.0}, {"date": "2019-09-30", "close": 24.22, "volume": 118263.0}, {"date": "2019-10-01", "close": 23.54, "volume": 125484.0}, {"date": "2019-10-02", "close": 23.52, "volume": 171032.0}, {"date": "2019-10-03", "close": 23.26, "volume": 111030.0}, {"date": "2019-10-04", "close": 23.65, "volume": 100415.0}, {"date": "2019-10-07", "close": 23.11, "volume": 395120.0}, {"date": "2019-10-08", "close": 22.95, "volume": 153597.0}, {"date": "2019-10-09", "close": 22.43, "volume": 154443.0}, {"date": "2019-10-10", "close": 22.475, "volume": 146201.0}, {"date": "2019-10-11", "close": 22.76, "volume": 153097.0}, {"date": "2019-10-14", "close": 22.9, "volume": 109479.0}, {"date": "2019-10-15", "close": 22.795, "volume": 211800.0}, {"date": "2019-10-16", "close": 23.06, "volume": 118833.0}, {"date": "2019-10-17", "close": 23.25, "volume": 82219.0}, {"date": "2019-10-18", "close": 23.17, "volume": 85017.0}, {"date": "2019-10-21", "close": 23.34, "volume": 98303.0}, {"date": "2019-10-22", "close": 23.56, "volume": 78563.0}, {"date": "2019-10-23", "close": 23.91, "volume": 88334.0}, {"date": "2019-10-24", "close": 23.73, "volume": 110251.0}, {"date": "2019-10-25", "close": 24.06, "volume": 116350.0}, {"date": "2019-10-28", "close": 24.3, "volume": 116036.0}, {"date": "2019-10-29", "close": 24.2, "volume": 160685.0}, {"date": "2019-10-30", "close": 24.25, "volume": 84396.0}, {"date": "2019-10-31", "close": 24.01, "volume": 77107.0}, {"date": "2019-11-01", "close": 24.23, "volume": 86893.0}, {"date": "2019-11-04", "close": 24.25, "volume": 193274.0}, {"date": "2019-11-05", "close": 24.72, "volume": 217820.0}, {"date": "2019-11-06", "close": 22.35, "volume": 257894.0}, {"date": "2019-11-07", "close": 22.03, "volume": 135903.0}, {"date": "2019-11-08", "close": 21.97, "volume": 193977.0}, {"date": "2019-11-11", "close": 21.87, "volume": 122219.0}, {"date": "2019-11-12", "close": 21.58, "volume": 135090.0}, {"date": "2019-11-13", "close": 20.99, "volume": 161225.0}, {"date": "2019-11-14", "close": 21.085, "volume": 130060.0}, {"date": "2019-11-15", "close": 21.18, "volume": 310889.0}, {"date": "2019-11-18", "close": 21.25, "volume": 97965.0}, {"date": "2019-11-19", "close": 21.1, "volume": 122825.0}, {"date": "2019-11-20", "close": 20.92, "volume": 161873.0}, {"date": "2019-11-21", "close": 20.9, "volume": 172177.0}, {"date": "2019-11-22", "close": 21.37, "volume": 136156.0}, {"date": "2019-11-25", "close": 22.11, "volume": 138501.0}, {"date": "2019-11-26", "close": 21.62, "volume": 199926.0}, {"date": "2019-11-27", "close": 21.99, "volume": 79129.0}, {"date": "2019-11-29", "close": 21.91, "volume": 39761.0}, {"date": "2019-12-02", "close": 21.61, "volume": 116404.0}, {"date": "2019-12-03", "close": 21.37, "volume": 119256.0}, {"date": "2019-12-04", "close": 21.43, "volume": 126675.0}, {"date": "2019-12-05", "close": 21.44, "volume": 122073.0}, {"date": "2019-12-06", "close": 21.95, "volume": 152619.0}, {"date": "2019-12-09", "close": 22.17, "volume": 219970.0}, {"date": "2019-12-10", "close": 21.74, "volume": 114075.0}, {"date": "2019-12-11", "close": 21.65, "volume": 102062.0}, {"date": "2019-12-12", "close": 21.885, "volume": 177119.0}, {"date": "2019-12-13", "close": 22.18, "volume": 166642.0}, {"date": "2019-12-16", "close": 22.23, "volume": 205956.0}, {"date": "2019-12-17", "close": 22.58, "volume": 182674.0}, {"date": "2019-12-18", "close": 22.57, "volume": 120125.0}, {"date": "2019-12-19", "close": 22.65, "volume": 171262.0}, {"date": "2019-12-20", "close": 22.9, "volume": 564476.0}, {"date": "2019-12-23", "close": 22.79, "volume": 101312.0}, {"date": "2019-12-24", "close": 22.73, "volume": 45657.0}, {"date": "2019-12-26", "close": 22.28, "volume": 60539.0}, {"date": "2019-12-27", "close": 22.21, "volume": 65360.0}, {"date": "2019-12-30", "close": 22.3, "volume": 110046.0}, {"date": "2019-12-31", "close": 22.58, "volume": 142652.0}, {"date": "2020-01-02", "close": 22.45, "volume": 123403.0}, {"date": "2020-01-03", "close": 22.38, "volume": 125789.0}, {"date": "2020-01-06", "close": 22.09, "volume": 156528.0}, {"date": "2020-01-07", "close": 22.0, "volume": 88070.0}, {"date": "2020-01-08", "close": 22.05, "volume": 136749.0}, {"date": "2020-01-09", "close": 21.92, "volume": 110767.0}, {"date": "2020-01-10", "close": 21.85, "volume": 125517.0}, {"date": "2020-01-13", "close": 22.21, "volume": 139251.0}, {"date": "2020-01-14", "close": 22.08, "volume": 114791.0}, {"date": "2020-01-15", "close": 22.0, "volume": 105763.0}, {"date": "2020-01-16", "close": 22.295, "volume": 74354.0}, {"date": "2020-01-17", "close": 21.99, "volume": 110231.0}, {"date": "2020-01-21", "close": 21.4, "volume": 203528.0}, {"date": "2020-01-22", "close": 20.88, "volume": 130209.0}, {"date": "2020-01-23", "close": 20.675, "volume": 389135.0}, {"date": "2020-01-24", "close": 20.045, "volume": 162002.0}, {"date": "2020-01-27", "close": 19.63, "volume": 167775.0}, {"date": "2020-01-28", "close": 19.64, "volume": 170350.0}, {"date": "2020-01-29", "close": 18.75, "volume": 159970.0}, {"date": "2020-01-30", "close": 18.9, "volume": 151479.0}, {"date": "2020-01-31", "close": 17.76, "volume": 222526.0}, {"date": "2020-02-03", "close": 17.345, "volume": 308593.0}, {"date": "2020-02-04", "close": 17.14, "volume": 230570.0}, {"date": "2020-02-05", "close": 18.14, "volume": 222238.0}, {"date": "2020-02-06", "close": 17.61, "volume": 149172.0}, {"date": "2020-02-07", "close": 17.28, "volume": 155521.0}, {"date": "2020-02-10", "close": 17.14, "volume": 172509.0}, {"date": "2020-02-11", "close": 17.82, "volume": 191621.0}, {"date": "2020-02-12", "close": 18.18, "volume": 224752.0}, {"date": "2020-02-13", "close": 20.63, "volume": 544988.0}, {"date": "2020-02-14", "close": 20.19, "volume": 264455.0}, {"date": "2020-02-18", "close": 19.18, "volume": 256641.0}, {"date": "2020-02-19", "close": 18.87, "volume": 458985.0}, {"date": "2020-02-20", "close": 19.37, "volume": 280652.0}, {"date": "2020-02-21", "close": 19.415, "volume": 1224547.0}, {"date": "2020-02-24", "close": 18.37, "volume": 234852.0}, {"date": "2020-02-25", "close": 17.6, "volume": 433244.0}, {"date": "2020-02-26", "close": 16.93, "volume": 178344.0}, {"date": "2020-02-27", "close": 17.24, "volume": 387852.0}, {"date": "2020-02-28", "close": 16.61, "volume": 328774.0}, {"date": "2020-03-02", "close": 16.45, "volume": 186288.0}, {"date": "2020-03-03", "close": 15.82, "volume": 186025.0}, {"date": "2020-03-04", "close": 16.4, "volume": 232397.0}, {"date": "2020-03-05", "close": 15.53, "volume": 316655.0}, {"date": "2020-03-06", "close": 15.67, "volume": 187023.0}, {"date": "2020-03-09", "close": 14.62, "volume": 257122.0}, {"date": "2020-03-10", "close": 15.07, "volume": 279540.0}, {"date": "2020-03-11", "close": 14.11, "volume": 160487.0}, {"date": "2020-03-12", "close": 11.73, "volume": 519907.0}, {"date": "2020-03-13", "close": 12.93, "volume": 349080.0}, {"date": "2020-03-16", "close": 11.56, "volume": 314146.0}, {"date": "2020-03-17", "close": 12.24, "volume": 581784.0}, {"date": "2020-03-18", "close": 11.83, "volume": 357496.0}, {"date": "2020-03-19", "close": 13.23, "volume": 580002.0}, {"date": "2020-03-20", "close": 12.47, "volume": 501113.0}, {"date": "2020-03-23", "close": 10.45, "volume": 312110.0}, {"date": "2020-03-24", "close": 10.92, "volume": 246954.0}, {"date": "2020-03-25", "close": 11.25, "volume": 475684.0}, {"date": "2020-03-26", "close": 12.44, "volume": 338261.0}, {"date": "2020-03-27", "close": 11.86, "volume": 285099.0}, {"date": "2020-03-30", "close": 12.56, "volume": 215044.0}, {"date": "2020-03-31", "close": 12.69, "volume": 431110.0}, {"date": "2020-04-01", "close": 12.03, "volume": 227409.0}, {"date": "2020-04-02", "close": 12.29, "volume": 156563.0}, {"date": "2020-04-03", "close": 11.71, "volume": 295382.0}, {"date": "2020-04-06", "close": 12.61, "volume": 217402.0}, {"date": "2020-04-07", "close": 12.93, "volume": 421535.0}, {"date": "2020-04-08", "close": 13.6, "volume": 181035.0}, {"date": "2020-04-09", "close": 14.4, "volume": 214593.0}, {"date": "2020-04-13", "close": 14.58, "volume": 201776.0}, {"date": "2020-04-14", "close": 14.16, "volume": 259156.0}, {"date": "2020-04-15", "close": 13.46, "volume": 181317.0}, {"date": "2020-04-16", "close": 12.58, "volume": 264040.0}, {"date": "2020-04-17", "close": 13.71, "volume": 191050.0}, {"date": "2020-04-20", "close": 13.77, "volume": 177264.0}, {"date": "2020-04-21", "close": 13.33, "volume": 221019.0}, {"date": "2020-04-22", "close": 13.36, "volume": 267885.0}, {"date": "2020-04-23", "close": 13.81, "volume": 326566.0}, {"date": "2020-04-24", "close": 13.73, "volume": 137901.0}, {"date": "2020-04-27", "close": 14.69, "volume": 187636.0}, {"date": "2020-04-28", "close": 15.21, "volume": 138348.0}, {"date": "2020-04-29", "close": 15.77, "volume": 257446.0}, {"date": "2020-04-30", "close": 15.45, "volume": 337600.0}, {"date": "2020-05-01", "close": 15.27, "volume": 253212.0}, {"date": "2020-05-04", "close": 13.65, "volume": 270291.0}, {"date": "2020-05-05", "close": 13.84, "volume": 260780.0}, {"date": "2020-05-06", "close": 12.81, "volume": 331609.0}, {"date": "2020-05-07", "close": 12.65, "volume": 218783.0}, {"date": "2020-05-08", "close": 13.84, "volume": 325439.0}, {"date": "2020-05-11", "close": 13.0, "volume": 246796.0}, {"date": "2020-05-12", "close": 12.16, "volume": 274123.0}, {"date": "2020-05-13", "close": 11.89, "volume": 271066.0}, {"date": "2020-05-14", "close": 11.58, "volume": 270805.0}, {"date": "2020-05-15", "close": 11.84, "volume": 189258.0}, {"date": "2020-05-18", "close": 14.11, "volume": 421403.0}, {"date": "2020-05-19", "close": 13.76, "volume": 232202.0}, {"date": "2020-05-20", "close": 14.22, "volume": 182060.0}, {"date": "2020-05-21", "close": 14.21, "volume": 160159.0}, {"date": "2020-05-22", "close": 13.7, "volume": 99244.0}, {"date": "2020-05-26", "close": 14.86, "volume": 245932.0}, {"date": "2020-05-27", "close": 15.75, "volume": 191045.0}, {"date": "2020-05-28", "close": 15.76, "volume": 407608.0}, {"date": "2020-05-29", "close": 14.99, "volume": 257202.0}, {"date": "2020-06-01", "close": 14.82, "volume": 203889.0}, {"date": "2020-06-02", "close": 15.02, "volume": 146052.0}, {"date": "2020-06-03", "close": 15.87, "volume": 144744.0}, {"date": "2020-06-04", "close": 16.12, "volume": 204188.0}, {"date": "2020-06-05", "close": 17.56, "volume": 267183.0}, {"date": "2020-06-08", "close": 17.99, "volume": 237105.0}, {"date": "2020-06-09", "close": 17.26, "volume": 126982.0}, {"date": "2020-06-10", "close": 15.23, "volume": 229066.0}, {"date": "2020-06-11", "close": 14.12, "volume": 174687.0}, {"date": "2020-06-12", "close": 14.5, "volume": 183015.0}, {"date": "2020-06-15", "close": 15.22, "volume": 166027.0}, {"date": "2020-06-16", "close": 15.48, "volume": 157608.0}, {"date": "2020-06-17", "close": 15.03, "volume": 151659.0}, {"date": "2020-06-18", "close": 15.03, "volume": 180708.0}, {"date": "2020-06-19", "close": 15.0, "volume": 361479.0}, {"date": "2020-06-22", "close": 15.02, "volume": 188221.0}, {"date": "2020-06-23", "close": 14.93, "volume": 177553.0}, {"date": "2020-06-24", "close": 14.2, "volume": 372864.0}, {"date": "2020-06-25", "close": 15.21, "volume": 218462.0}, {"date": "2020-06-26", "close": 14.88, "volume": 336693.0}, {"date": "2020-06-29", "close": 15.38, "volume": 142671.0}, {"date": "2020-06-30", "close": 15.815, "volume": 182685.0}, {"date": "2020-07-01", "close": 14.765, "volume": 209886.0}, {"date": "2020-07-02", "close": 15.05, "volume": 150220.0}, {"date": "2020-07-06", "close": 15.335, "volume": 145393.0}, {"date": "2020-07-07", "close": 15.0, "volume": 230288.0}, {"date": "2020-07-08", "close": 14.27, "volume": 192349.0}, {"date": "2020-07-09", "close": 13.76, "volume": 132916.0}, {"date": "2020-07-10", "close": 14.085, "volume": 90431.0}, {"date": "2020-07-13", "close": 14.29, "volume": 123554.0}, {"date": "2020-07-14", "close": 14.33, "volume": 102623.0}, {"date": "2020-07-15", "close": 15.59, "volume": 213353.0}, {"date": "2020-07-16", "close": 15.45, "volume": 182554.0}, {"date": "2020-07-17", "close": 15.535, "volume": 113848.0}, {"date": "2020-07-20", "close": 15.12, "volume": 124773.0}, {"date": "2020-07-21", "close": 15.58, "volume": 104487.0}, {"date": "2020-07-22", "close": 15.33, "volume": 205225.0}, {"date": "2020-07-23", "close": 15.58, "volume": 170138.0}, {"date": "2020-07-24", "close": 15.15, "volume": 77585.0}, {"date": "2020-07-27", "close": 14.89, "volume": 86765.0}, {"date": "2020-07-28", "close": 14.86, "volume": 100769.0}, {"date": "2020-07-29", "close": 15.4, "volume": 140237.0}, {"date": "2020-07-30", "close": 15.22, "volume": 88135.0}, {"date": "2020-07-31", "close": 14.81, "volume": 126162.0}, {"date": "2020-08-03", "close": 15.04, "volume": 99552.0}, {"date": "2020-08-04", "close": 15.13, "volume": 101228.0}, {"date": "2020-08-05", "close": 15.87, "volume": 189171.0}, {"date": "2020-08-06", "close": 16.72, "volume": 176025.0}, {"date": "2020-08-07", "close": 16.96, "volume": 117767.0}, {"date": "2020-08-10", "close": 17.9, "volume": 127511.0}, {"date": "2020-08-11", "close": 19.18, "volume": 414903.0}, {"date": "2020-08-12", "close": 18.63, "volume": 139106.0}, {"date": "2020-08-13", "close": 17.905, "volume": 123259.0}, {"date": "2020-08-14", "close": 18.075, "volume": 117394.0}, {"date": "2020-08-17", "close": 18.36, "volume": 111557.0}, {"date": "2020-08-18", "close": 18.18, "volume": 107045.0}, {"date": "2020-08-19", "close": 18.27, "volume": 86409.0}, {"date": "2020-08-20", "close": 18.53, "volume": 157172.0}, {"date": "2020-08-21", "close": 18.62, "volume": 173508.0}, {"date": "2020-08-24", "close": 19.44, "volume": 140717.0}, {"date": "2020-08-25", "close": 19.46, "volume": 154350.0}, {"date": "2020-08-26", "close": 19.2, "volume": 192001.0}, {"date": "2020-08-27", "close": 19.26, "volume": 128002.0}, {"date": "2020-08-28", "close": 19.31, "volume": 165117.0}, {"date": "2020-08-31", "close": 18.99, "volume": 224167.0}, {"date": "2020-09-01", "close": 19.28, "volume": 103827.0}, {"date": "2020-09-02", "close": 19.2, "volume": 111762.0}, {"date": "2020-09-03", "close": 18.39, "volume": 101974.0}, {"date": "2020-09-04", "close": 18.36, "volume": 107120.0}, {"date": "2020-09-08", "close": 17.36, "volume": 181598.0}, {"date": "2020-09-09", "close": 17.22, "volume": 146755.0}, {"date": "2020-09-10", "close": 17.07, "volume": 127048.0}, {"date": "2020-09-11", "close": 16.88, "volume": 102414.0}, {"date": "2020-09-14", "close": 17.03, "volume": 103864.0}, {"date": "2020-09-15", "close": 16.87, "volume": 70577.0}, {"date": "2020-09-16", "close": 16.97, "volume": 131920.0}, {"date": "2020-09-17", "close": 17.22, "volume": 168356.0}, {"date": "2020-09-18", "close": 17.56, "volume": 553386.0}, {"date": "2020-09-21", "close": 16.59, "volume": 142844.0}, {"date": "2020-09-22", "close": 16.33, "volume": 125829.0}, {"date": "2020-09-23", "close": 16.04, "volume": 112716.0}, {"date": "2020-09-24", "close": 16.24, "volume": 143430.0}, {"date": "2020-09-25", "close": 16.31, "volume": 109842.0}, {"date": "2020-09-28", "close": 16.89, "volume": 103277.0}, {"date": "2020-09-29", "close": 16.89, "volume": 98785.0}, {"date": "2020-09-30", "close": 17.04, "volume": 256028.0}, {"date": "2020-10-01", "close": 16.87, "volume": 75031.0}, {"date": "2020-10-02", "close": 17.04, "volume": 117377.0}, {"date": "2020-10-05", "close": 17.6, "volume": 96179.0}, {"date": "2020-10-06", "close": 17.91, "volume": 203331.0}, {"date": "2020-10-07", "close": 18.32, "volume": 187285.0}, {"date": "2020-10-08", "close": 18.69, "volume": 116207.0}, {"date": "2020-10-09", "close": 18.55, "volume": 89917.0}, {"date": "2020-10-12", "close": 18.98, "volume": 114776.0}, {"date": "2020-10-13", "close": 18.38, "volume": 104195.0}, {"date": "2020-10-14", "close": 18.29, "volume": 101503.0}, {"date": "2020-10-15", "close": 18.5, "volume": 134721.0}, {"date": "2020-10-16", "close": 19.1, "volume": 133325.0}, {"date": "2020-10-19", "close": 19.16, "volume": 103305.0}, {"date": "2020-10-20", "close": 19.37, "volume": 110472.0}, {"date": "2020-10-21", "close": 19.16, "volume": 96895.0}, {"date": "2020-10-22", "close": 19.54, "volume": 129827.0}, {"date": "2020-10-23", "close": 19.51, "volume": 113445.0}, {"date": "2020-10-26", "close": 18.76, "volume": 200988.0}, {"date": "2020-10-27", "close": 18.33, "volume": 155128.0}, {"date": "2020-10-28", "close": 17.02, "volume": 134082.0}, {"date": "2020-10-29", "close": 17.91, "volume": 156198.0}, {"date": "2020-10-30", "close": 17.38, "volume": 129720.0}, {"date": "2020-11-02", "close": 18.78, "volume": 207173.0}, {"date": "2020-11-03", "close": 19.39, "volume": 104975.0}, {"date": "2020-11-04", "close": 18.31, "volume": 86077.0}, {"date": "2020-11-05", "close": 18.9, "volume": 97153.0}, {"date": "2020-11-06", "close": 18.13, "volume": 134718.0}, {"date": "2020-11-09", "close": 20.72, "volume": 451756.0}, {"date": "2020-11-10", "close": 21.2, "volume": 258194.0}, {"date": "2020-11-11", "close": 20.71, "volume": 120326.0}, {"date": "2020-11-12", "close": 20.16, "volume": 192144.0}, {"date": "2020-11-13", "close": 20.66, "volume": 162628.0}, {"date": "2020-11-16", "close": 21.35, "volume": 154319.0}, {"date": "2020-11-17", "close": 21.24, "volume": 137102.0}, {"date": "2020-11-18", "close": 21.39, "volume": 137281.0}, {"date": "2020-11-19", "close": 20.83, "volume": 124212.0}, {"date": "2020-11-20", "close": 20.54, "volume": 141017.0}, {"date": "2020-11-23", "close": 21.17, "volume": 107740.0}, {"date": "2020-11-24", "close": 22.02, "volume": 135100.0}, {"date": "2020-11-25", "close": 21.61, "volume": 96399.0}, {"date": "2020-11-27", "close": 21.6, "volume": 85914.0}, {"date": "2020-11-30", "close": 20.46, "volume": 236884.0}, {"date": "2020-12-01", "close": 21.32, "volume": 213675.0}, {"date": "2020-12-02", "close": 21.26, "volume": 127568.0}, {"date": "2020-12-03", "close": 21.81, "volume": 152140.0}, {"date": "2020-12-04", "close": 22.93, "volume": 134940.0}, {"date": "2020-12-07", "close": 22.59, "volume": 101862.0}, {"date": "2020-12-08", "close": 22.9, "volume": 169314.0}, {"date": "2020-12-09", "close": 22.68, "volume": 104944.0}, {"date": "2020-12-10", "close": 22.1, "volume": 105844.0}, {"date": "2020-12-11", "close": 22.17, "volume": 87567.0}, {"date": "2020-12-14", "close": 21.09, "volume": 196773.0}, {"date": "2020-12-15", "close": 21.41, "volume": 150546.0}, {"date": "2020-12-16", "close": 21.52, "volume": 163367.0}, {"date": "2020-12-17", "close": 21.1, "volume": 115663.0}, {"date": "2020-12-18", "close": 20.47, "volume": 513352.0}, {"date": "2020-12-21", "close": 19.95, "volume": 242440.0}, {"date": "2020-12-22", "close": 19.9, "volume": 107093.0}, {"date": "2020-12-23", "close": 20.5, "volume": 92754.0}, {"date": "2020-12-24", "close": 20.83, "volume": 35543.0}, {"date": "2020-12-28", "close": 20.92, "volume": 102970.0}, {"date": "2020-12-29", "close": 20.65, "volume": 59098.0}, {"date": "2020-12-30", "close": 20.62, "volume": 36626.0}, {"date": "2020-12-31", "close": 20.57, "volume": 83497.0}, {"date": "2021-01-04", "close": 20.06, "volume": 140252.0}, {"date": "2021-01-05", "close": 20.59, "volume": 137687.0}, {"date": "2021-01-06", "close": 22.14, "volume": 270239.0}, {"date": "2021-01-07", "close": 21.9, "volume": 141241.0}, {"date": "2021-01-08", "close": 21.11, "volume": 115594.0}, {"date": "2021-01-11", "close": 20.91, "volume": 105252.0}, {"date": "2021-01-12", "close": 21.585, "volume": 98046.0}, {"date": "2021-01-13", "close": 21.26, "volume": 138765.0}, {"date": "2021-01-14", "close": 21.83, "volume": 111361.0}, {"date": "2021-01-15", "close": 21.26, "volume": 96975.0}, {"date": "2021-01-19", "close": 21.18, "volume": 110397.0}, {"date": "2021-01-20", "close": 21.33, "volume": 95904.0}, {"date": "2021-01-21", "close": 21.03, "volume": 133317.0}, {"date": "2021-01-22", "close": 21.34, "volume": 127829.0}, {"date": "2021-01-25", "close": 21.3, "volume": 180348.0}, {"date": "2021-01-26", "close": 20.75, "volume": 48535.0}, {"date": "2021-01-27", "close": 19.74, "volume": 196429.0}, {"date": "2021-01-28", "close": 19.75, "volume": 183456.0}, {"date": "2021-01-29", "close": 19.52, "volume": 179111.0}, {"date": "2021-02-01", "close": 20.13, "volume": 123684.0}, {"date": "2021-02-02", "close": 19.52, "volume": 102969.0}, {"date": "2021-02-03", "close": 19.99, "volume": 119878.0}, {"date": "2021-02-04", "close": 20.6, "volume": 71466.0}, {"date": "2021-02-05", "close": 20.43, "volume": 70000.0}, {"date": "2021-02-08", "close": 21.41, "volume": 109793.0}, {"date": "2021-02-09", "close": 21.71, "volume": 90876.0}, {"date": "2021-02-10", "close": 21.65, "volume": 226448.0}, {"date": "2021-02-11", "close": 21.75, "volume": 147114.0}, {"date": "2021-02-12", "close": 21.09, "volume": 83197.0}, {"date": "2021-02-16", "close": 21.02, "volume": 81216.0}, {"date": "2021-02-17", "close": 20.76, "volume": 74628.0}, {"date": "2021-02-18", "close": 20.43, "volume": 118182.0}, {"date": "2021-02-19", "close": 20.37, "volume": 99062.0}, {"date": "2021-02-22", "close": 20.7, "volume": 714126.0}, {"date": "2021-02-23", "close": 21.7, "volume": 453483.0}, {"date": "2021-02-24", "close": 21.9, "volume": 206467.0}, {"date": "2021-02-25", "close": 21.29, "volume": 229116.0}, {"date": "2021-02-26", "close": 20.82, "volume": 231061.0}, {"date": "2021-03-01", "close": 21.1, "volume": 247062.0}, {"date": "2021-03-02", "close": 21.03, "volume": 219312.0}, {"date": "2021-03-03", "close": 21.83, "volume": 156742.0}, {"date": "2021-03-04", "close": 21.8, "volume": 211986.0}, {"date": "2021-03-05", "close": 22.0, "volume": 352134.0}, {"date": "2021-03-08", "close": 22.55, "volume": 406867.0}, {"date": "2021-03-09", "close": 21.47, "volume": 231589.0}, {"date": "2021-03-10", "close": 21.6, "volume": 220357.0}, {"date": "2021-03-11", "close": 21.62, "volume": 228035.0}, {"date": "2021-03-12", "close": 22.53, "volume": 272623.0}, {"date": "2021-03-15", "close": 22.24, "volume": 289176.0}, {"date": "2021-03-16", "close": 21.85, "volume": 342605.0}, {"date": "2021-03-17", "close": 22.0, "volume": 258530.0}, {"date": "2021-03-18", "close": 22.32, "volume": 373381.0}, {"date": "2021-03-19", "close": 21.82, "volume": 1470860.0}, {"date": "2021-03-22", "close": 20.87, "volume": 385236.0}, {"date": "2021-03-23", "close": 20.46, "volume": 237109.0}, {"date": "2021-03-24", "close": 20.87, "volume": 229736.0}, {"date": "2021-03-25", "close": 21.72, "volume": 156672.0}, {"date": "2021-03-26", "close": 22.33, "volume": 183506.0}, {"date": "2021-03-29", "close": 22.0, "volume": 383106.0}, {"date": "2021-03-30", "close": 22.16, "volume": 202258.0}, {"date": "2021-03-31", "close": 22.27, "volume": 396034.0}, {"date": "2021-04-01", "close": 23.84, "volume": 266760.0}, {"date": "2021-04-05", "close": 23.63, "volume": 189245.0}, {"date": "2021-04-06", "close": 23.34, "volume": 122525.0}, {"date": "2021-04-07", "close": 22.69, "volume": 185343.0}, {"date": "2021-04-08", "close": 22.8, "volume": 161428.0}, {"date": "2021-04-09", "close": 22.94, "volume": 150304.0}, {"date": "2021-04-12", "close": 23.04, "volume": 114817.0}, {"date": "2021-04-13", "close": 23.34, "volume": 95845.0}, {"date": "2021-04-14", "close": 23.7, "volume": 193231.0}, {"date": "2021-04-15", "close": 23.74, "volume": 92649.0}, {"date": "2021-04-16", "close": 23.82, "volume": 128458.0}, {"date": "2021-04-19", "close": 23.61, "volume": 129782.0}, {"date": "2021-04-20", "close": 23.11, "volume": 99086.0}, {"date": "2021-04-21", "close": 23.32, "volume": 73833.0}, {"date": "2021-04-22", "close": 23.33, "volume": 112503.0}, {"date": "2021-04-23", "close": 23.72, "volume": 111781.0}, {"date": "2021-04-26", "close": 23.47, "volume": 126021.0}, {"date": "2021-04-27", "close": 24.5, "volume": 187467.0}, {"date": "2021-04-28", "close": 24.64, "volume": 107263.0}, {"date": "2021-04-29", "close": 24.74, "volume": 315016.0}, {"date": "2021-04-30", "close": 25.05, "volume": 253690.0}, {"date": "2021-05-03", "close": 25.67, "volume": 247485.0}, {"date": "2021-05-04", "close": 26.16, "volume": 196192.0}, {"date": "2021-05-05", "close": 26.0, "volume": 177544.0}, {"date": "2021-05-06", "close": 26.51, "volume": 168203.0}, {"date": "2021-05-07", "close": 26.51, "volume": 126576.0}, {"date": "2021-05-10", "close": 26.28, "volume": 152002.0}, {"date": "2021-05-11", "close": 25.39, "volume": 107875.0}, {"date": "2021-05-12", "close": 25.02, "volume": 189275.0}, {"date": "2021-05-13", "close": 25.09, "volume": 155790.0}, {"date": "2021-05-14", "close": 25.63, "volume": 116226.0}, {"date": "2021-05-17", "close": 25.46, "volume": 180790.0}, {"date": "2021-05-18", "close": 25.42, "volume": 133979.0}, {"date": "2021-05-19", "close": 24.79, "volume": 118031.0}, {"date": "2021-05-20", "close": 24.76, "volume": 101862.0}, {"date": "2021-05-21", "close": 24.95, "volume": 130670.0}, {"date": "2021-05-24", "close": 25.3, "volume": 150494.0}, {"date": "2021-05-25", "close": 24.85, "volume": 128683.0}, {"date": "2021-05-26", "close": 25.3, "volume": 97946.0}, {"date": "2021-05-27", "close": 26.15, "volume": 197744.0}, {"date": "2021-05-28", "close": 25.67, "volume": 97923.0}, {"date": "2021-06-01", "close": 25.79, "volume": 134099.0}, {"date": "2021-06-02", "close": 25.38, "volume": 153680.0}, {"date": "2021-06-03", "close": 25.44, "volume": 161451.0}, {"date": "2021-06-04", "close": 25.24, "volume": 103378.0}, {"date": "2021-06-07", "close": 25.34, "volume": 141980.0}, {"date": "2021-06-08", "close": 25.5, "volume": 109038.0}, {"date": "2021-06-09", "close": 25.13, "volume": 118618.0}, {"date": "2021-06-10", "close": 25.27, "volume": 104937.0}, {"date": "2021-06-11", "close": 25.17, "volume": 77848.0}, {"date": "2021-06-14", "close": 24.97, "volume": 88946.0}, {"date": "2021-06-15", "close": 25.32, "volume": 84703.0}, {"date": "2021-06-16", "close": 25.17, "volume": 107538.0}, {"date": "2021-06-17", "close": 24.66, "volume": 138459.0}, {"date": "2021-06-18", "close": 23.53, "volume": 657910.0}, {"date": "2021-06-21", "close": 24.69, "volume": 158396.0}, {"date": "2021-06-22", "close": 24.57, "volume": 102035.0}, {"date": "2021-06-23", "close": 24.49, "volume": 121551.0}, {"date": "2021-06-24", "close": 24.93, "volume": 75615.0}, {"date": "2021-06-25", "close": 25.22, "volume": 355247.0}, {"date": "2021-06-28", "close": 24.31, "volume": 102415.0}, {"date": "2021-06-29", "close": 24.12, "volume": 102299.0}, {"date": "2021-06-30", "close": 23.97, "volume": 76959.0}, {"date": "2021-07-01", "close": 24.25, "volume": 159245.0}, {"date": "2021-07-02", "close": 23.31, "volume": 115112.0}, {"date": "2021-07-06", "close": 22.77, "volume": 197244.0}, {"date": "2021-07-07", "close": 22.41, "volume": 127012.0}, {"date": "2021-07-08", "close": 21.93, "volume": 138340.0}, {"date": "2021-07-09", "close": 22.55, "volume": 90264.0}, {"date": "2021-07-12", "close": 22.55, "volume": 87207.0}, {"date": "2021-07-13", "close": 22.13, "volume": 75574.0}, {"date": "2021-07-14", "close": 22.28, "volume": 104953.0}, {"date": "2021-07-15", "close": 21.97, "volume": 66394.0}, {"date": "2021-07-16", "close": 21.58, "volume": 98359.0}, {"date": "2021-07-19", "close": 20.75, "volume": 114773.0}, {"date": "2021-07-20", "close": 21.28, "volume": 144626.0}, {"date": "2021-07-21", "close": 21.75, "volume": 125350.0}, {"date": "2021-07-22", "close": 21.02, "volume": 103180.0}, {"date": "2021-07-23", "close": 21.48, "volume": 78277.0}, {"date": "2021-07-26", "close": 21.67, "volume": 95117.0}, {"date": "2021-07-27", "close": 21.85, "volume": 100775.0}, {"date": "2021-07-28", "close": 22.03, "volume": 83952.0}, {"date": "2021-07-29", "close": 22.23, "volume": 70916.0}, {"date": "2021-07-30", "close": 21.92, "volume": 76534.0}, {"date": "2021-08-02", "close": 21.96, "volume": 110064.0}, {"date": "2021-08-03", "close": 22.15, "volume": 129657.0}, {"date": "2021-08-04", "close": 21.54, "volume": 109034.0}, {"date": "2021-08-05", "close": 22.56, "volume": 229175.0}, {"date": "2021-08-06", "close": 22.67, "volume": 138171.0}, {"date": "2021-08-09", "close": 22.36, "volume": 71374.0}, {"date": "2021-08-10", "close": 23.47, "volume": 229799.0}, {"date": "2021-08-11", "close": 23.91, "volume": 122376.0}, {"date": "2021-08-12", "close": 23.31, "volume": 130590.0}, {"date": "2021-08-13", "close": 22.33, "volume": 119965.0}, {"date": "2021-08-16", "close": 21.34, "volume": 166652.0}, {"date": "2021-08-17", "close": 20.54, "volume": 137971.0}, {"date": "2021-08-18", "close": 20.63, "volume": 102866.0}, {"date": "2021-08-19", "close": 20.17, "volume": 103335.0}, {"date": "2021-08-20", "close": 20.29, "volume": 190045.0}, {"date": "2021-08-23", "close": 20.53, "volume": 106486.0}, {"date": "2021-08-24", "close": 20.24, "volume": 89105.0}, {"date": "2021-08-25", "close": 20.15, "volume": 93695.0}, {"date": "2021-08-26", "close": 19.56, "volume": 164645.0}, {"date": "2021-08-27", "close": 20.02, "volume": 385324.0}, {"date": "2021-08-30", "close": 19.87, "volume": 126440.0}, {"date": "2021-08-31", "close": 19.44, "volume": 171030.0}, {"date": "2021-09-01", "close": 19.91, "volume": 116418.0}, {"date": "2021-09-02", "close": 19.89, "volume": 118639.0}, {"date": "2021-09-03", "close": 19.68, "volume": 98135.0}, {"date": "2021-09-07", "close": 18.96, "volume": 131670.0}, {"date": "2021-09-08", "close": 18.69, "volume": 275164.0}, {"date": "2021-09-09", "close": 19.33, "volume": 238502.0}, {"date": "2021-09-10", "close": 19.07, "volume": 108798.0}, {"date": "2021-09-13", "close": 19.66, "volume": 145108.0}, {"date": "2021-09-14", "close": 19.92, "volume": 178740.0}, {"date": "2021-09-15", "close": 20.37, "volume": 162182.0}, {"date": "2021-09-16", "close": 20.03, "volume": 149607.0}, {"date": "2021-09-17", "close": 19.64, "volume": 630177.0}, {"date": "2021-09-20", "close": 19.11, "volume": 159596.0}, {"date": "2021-09-21", "close": 18.74, "volume": 99014.0}, {"date": "2021-09-22", "close": 18.74, "volume": 129889.0}, {"date": "2021-09-23", "close": 19.21, "volume": 103997.0}, {"date": "2021-09-24", "close": 19.32, "volume": 92907.0}, {"date": "2021-09-27", "close": 19.8, "volume": 124430.0}, {"date": "2021-09-28", "close": 19.53, "volume": 147358.0}, {"date": "2021-09-29", "close": 19.5, "volume": 86255.0}, {"date": "2021-09-30", "close": 18.88, "volume": 130375.0}, {"date": "2021-10-01", "close": 19.32, "volume": 192532.0}, {"date": "2021-10-04", "close": 19.31, "volume": 78966.0}, {"date": "2021-10-05", "close": 19.42, "volume": 88355.0}, {"date": "2021-10-06", "close": 19.03, "volume": 85529.0}, {"date": "2021-10-07", "close": 19.57, "volume": 85483.0}, {"date": "2021-10-08", "close": 19.71, "volume": 54776.0}, {"date": "2021-10-11", "close": 19.6, "volume": 75226.0}, {"date": "2021-10-12", "close": 19.88, "volume": 97391.0}, {"date": "2021-10-13", "close": 19.48, "volume": 83250.0}, {"date": "2021-10-14", "close": 19.75, "volume": 72551.0}, {"date": "2021-10-15", "close": 19.68, "volume": 103165.0}, {"date": "2021-10-18", "close": 19.41, "volume": 84995.0}, {"date": "2021-10-19", "close": 19.01, "volume": 106401.0}, {"date": "2021-10-20", "close": 19.17, "volume": 57770.0}, {"date": "2021-10-21", "close": 19.36, "volume": 77776.0}, {"date": "2021-10-22", "close": 19.17, "volume": 51356.0}, {"date": "2021-10-25", "close": 19.15, "volume": 123197.0}, {"date": "2021-10-26", "close": 18.63, "volume": 94521.0}, {"date": "2021-10-27", "close": 18.2, "volume": 78855.0}, {"date": "2021-10-28", "close": 18.21, "volume": 70340.0}, {"date": "2021-10-29", "close": 18.03, "volume": 112444.0}, {"date": "2021-11-01", "close": 18.85, "volume": 98396.0}, {"date": "2021-11-02", "close": 18.59, "volume": 125173.0}, {"date": "2021-11-03", "close": 19.5, "volume": 498158.0}, {"date": "2021-11-04", "close": 19.2, "volume": 161593.0}, {"date": "2021-11-05", "close": 20.57, "volume": 173692.0}, {"date": "2021-11-08", "close": 20.69, "volume": 93715.0}, {"date": "2021-11-09", "close": 20.6, "volume": 126781.0}, {"date": "2021-11-10", "close": 18.98, "volume": 206653.0}, {"date": "2021-11-11", "close": 18.86, "volume": 229664.0}, {"date": "2021-11-12", "close": 18.56, "volume": 229115.0}, {"date": "2021-11-15", "close": 18.29, "volume": 137306.0}, {"date": "2021-11-16", "close": 18.11, "volume": 139571.0}, {"date": "2021-11-17", "close": 17.83, "volume": 124781.0}, {"date": "2021-11-18", "close": 17.64, "volume": 222669.0}, {"date": "2021-11-19", "close": 17.52, "volume": 123128.0}, {"date": "2021-11-22", "close": 18.07, "volume": 146631.0}, {"date": "2021-11-23", "close": 18.33, "volume": 165685.0}, {"date": "2021-11-24", "close": 18.18, "volume": 125185.0}, {"date": "2021-11-26", "close": 17.45, "volume": 106011.0}, {"date": "2021-11-29", "close": 17.33, "volume": 133951.0}, {"date": "2021-11-30", "close": 16.86, "volume": 331187.0}, {"date": "2021-12-01", "close": 16.13, "volume": 223339.0}, {"date": "2021-12-02", "close": 16.71, "volume": 153128.0}, {"date": "2021-12-03", "close": 16.6, "volume": 120613.0}, {"date": "2021-12-06", "close": 17.22, "volume": 173849.0}, {"date": "2021-12-07", "close": 17.55, "volume": 116380.0}, {"date": "2021-12-08", "close": 17.34, "volume": 103115.0}, {"date": "2021-12-09", "close": 16.98, "volume": 109481.0}, {"date": "2021-12-10", "close": 17.05, "volume": 80567.0}, {"date": "2021-12-13", "close": 17.22, "volume": 272720.0}, {"date": "2021-12-14", "close": 17.3, "volume": 169300.0}, {"date": "2021-12-15", "close": 17.84, "volume": 216069.0}, {"date": "2021-12-16", "close": 17.48, "volume": 170178.0}, {"date": "2021-12-17", "close": 17.14, "volume": 752104.0}, {"date": "2021-12-20", "close": 16.88, "volume": 167308.0}, {"date": "2021-12-21", "close": 17.07, "volume": 133738.0}, {"date": "2021-12-22", "close": 16.99, "volume": 108022.0}, {"date": "2021-12-23", "close": 17.17, "volume": 188105.0}, {"date": "2021-12-27", "close": 17.42, "volume": 110727.0}, {"date": "2021-12-28", "close": 17.42, "volume": 98737.0}, {"date": "2021-12-29", "close": 17.16, "volume": 103988.0}, {"date": "2021-12-30", "close": 17.12, "volume": 150235.0}, {"date": "2021-12-31", "close": 16.77, "volume": 104411.0}, {"date": "2022-01-03", "close": 17.82, "volume": 249205.0}, {"date": "2022-01-04", "close": 18.29, "volume": 150735.0}, {"date": "2022-01-05", "close": 18.25, "volume": 131043.0}, {"date": "2022-01-06", "close": 18.22, "volume": 129721.0}, {"date": "2022-01-07", "close": 17.94, "volume": 91010.0}, {"date": "2022-01-10", "close": 17.83, "volume": 127633.0}, {"date": "2022-01-11", "close": 18.08, "volume": 94569.0}, {"date": "2022-01-12", "close": 17.96, "volume": 145747.0}, {"date": "2022-01-13", "close": 18.32, "volume": 122129.0}, {"date": "2022-01-14", "close": 18.39, "volume": 100574.0}, {"date": "2022-01-18", "close": 17.69, "volume": 88225.0}, {"date": "2022-01-19", "close": 17.42, "volume": 114330.0}, {"date": "2022-01-20", "close": 17.06, "volume": 142895.0}, {"date": "2022-01-21", "close": 16.87, "volume": 142779.0}, {"date": "2022-01-24", "close": 17.52, "volume": 146414.0}, {"date": "2022-01-25", "close": 17.17, "volume": 125598.0}, {"date": "2022-01-26", "close": 16.72, "volume": 122471.0}, {"date": "2022-01-27", "close": 16.6, "volume": 153802.0}, {"date": "2022-01-28", "close": 16.75, "volume": 111868.0}, {"date": "2022-01-31", "close": 17.08, "volume": 117877.0}, {"date": "2022-02-01", "close": 17.23, "volume": 87619.0}, {"date": "2022-02-02", "close": 17.04, "volume": 97515.0}, {"date": "2022-02-03", "close": 16.93, "volume": 84297.0}, {"date": "2022-02-04", "close": 16.99, "volume": 163393.0}, {"date": "2022-02-07", "close": 17.0, "volume": 66756.0}, {"date": "2022-02-08", "close": 17.42, "volume": 88669.0}, {"date": "2022-02-09", "close": 17.39, "volume": 84987.0}, {"date": "2022-02-10", "close": 17.21, "volume": 238103.0}, {"date": "2022-02-11", "close": 17.25, "volume": 116703.0}, {"date": "2022-02-14", "close": 20.86, "volume": 1039435.0}, {"date": "2022-02-15", "close": 21.77, "volume": 410901.0}, {"date": "2022-02-16", "close": 22.13, "volume": 218159.0}, {"date": "2022-02-17", "close": 21.78, "volume": 198900.0}, {"date": "2022-02-18", "close": 21.73, "volume": 171292.0}, {"date": "2022-02-22", "close": 21.66, "volume": 290063.0}, {"date": "2022-02-23", "close": 21.27, "volume": 216502.0}, {"date": "2022-02-24", "close": 21.53, "volume": 147059.0}, {"date": "2022-02-25", "close": 21.77, "volume": 138161.0}, {"date": "2022-02-28", "close": 21.22, "volume": 161402.0}, {"date": "2022-03-01", "close": 20.12, "volume": 172887.0}, {"date": "2022-03-02", "close": 20.94, "volume": 203659.0}, {"date": "2022-03-03", "close": 20.82, "volume": 264203.0}, {"date": "2022-03-04", "close": 20.76, "volume": 164743.0}, {"date": "2022-03-07", "close": 19.49, "volume": 151050.0}, {"date": "2022-03-08", "close": 19.25, "volume": 154696.0}, {"date": "2022-03-09", "close": 19.93, "volume": 121188.0}, {"date": "2022-03-10", "close": 19.4, "volume": 125209.0}, {"date": "2022-03-11", "close": 19.73, "volume": 143775.0}, {"date": "2022-03-14", "close": 21.04, "volume": 201840.0}, {"date": "2022-03-15", "close": 21.33, "volume": 233822.0}, {"date": "2022-03-16", "close": 21.38, "volume": 184996.0}, {"date": "2022-03-17", "close": 21.78, "volume": 184133.0}, {"date": "2022-03-18", "close": 22.49, "volume": 1954172.0}, {"date": "2022-03-21", "close": 22.03, "volume": 236038.0}, {"date": "2022-03-22", "close": 22.16, "volume": 179944.0}, {"date": "2022-03-23", "close": 21.21, "volume": 124676.0}, {"date": "2022-03-24", "close": 21.8, "volume": 138504.0}, {"date": "2022-03-25", "close": 21.75, "volume": 137430.0}, {"date": "2022-03-28", "close": 21.65, "volume": 109215.0}, {"date": "2022-03-29", "close": 22.54, "volume": 225117.0}, {"date": "2022-03-30", "close": 21.9, "volume": 113820.0}, {"date": "2022-03-31", "close": 21.69, "volume": 212454.0}, {"date": "2022-04-01", "close": 21.54, "volume": 145482.0}, {"date": "2022-04-04", "close": 21.44, "volume": 115144.0}, {"date": "2022-04-05", "close": 21.07, "volume": 123069.0}, {"date": "2022-04-06", "close": 20.85, "volume": 114776.0}, {"date": "2022-04-07", "close": 21.21, "volume": 114126.0}, {"date": "2022-04-08", "close": 20.95, "volume": 140413.0}, {"date": "2022-04-11", "close": 21.0, "volume": 164401.0}, {"date": "2022-04-12", "close": 21.17, "volume": 202964.0}, {"date": "2022-04-13", "close": 21.21, "volume": 234464.0}, {"date": "2022-04-14", "close": 20.86, "volume": 183960.0}, {"date": "2022-04-18", "close": 20.6, "volume": 171653.0}, {"date": "2022-04-19", "close": 20.88, "volume": 142609.0}, {"date": "2022-04-20", "close": 21.05, "volume": 164291.0}, {"date": "2022-04-21", "close": 21.39, "volume": 140333.0}, {"date": "2022-04-22", "close": 21.23, "volume": 169236.0}, {"date": "2022-04-25", "close": 21.16, "volume": 245609.0}, {"date": "2022-04-26", "close": 20.63, "volume": 238659.0}, {"date": "2022-04-27", "close": 19.4, "volume": 166382.0}, {"date": "2022-04-28", "close": 20.23, "volume": 285346.0}, {"date": "2022-04-29", "close": 19.29, "volume": 167321.0}, {"date": "2022-05-02", "close": 19.29, "volume": 144650.0}, {"date": "2022-05-03", "close": 19.54, "volume": 121507.0}, {"date": "2022-05-04", "close": 20.07, "volume": 81455.0}, {"date": "2022-05-05", "close": 19.18, "volume": 99097.0}, {"date": "2022-05-06", "close": 19.05, "volume": 79568.0}, {"date": "2022-05-09", "close": 19.07, "volume": 120193.0}, {"date": "2022-05-10", "close": 18.56, "volume": 140239.0}, {"date": "2022-05-11", "close": 18.28, "volume": 133977.0}, {"date": "2022-05-12", "close": 17.49, "volume": 195389.0}, {"date": "2022-05-13", "close": 17.86, "volume": 219205.0}, {"date": "2022-05-16", "close": 18.16, "volume": 292836.0}, {"date": "2022-05-17", "close": 19.1, "volume": 139735.0}, {"date": "2022-05-18", "close": 19.13, "volume": 225610.0}, {"date": "2022-05-19", "close": 19.55, "volume": 233723.0}, {"date": "2022-05-20", "close": 18.66, "volume": 142180.0}, {"date": "2022-05-23", "close": 19.04, "volume": 156547.0}, {"date": "2022-05-24", "close": 19.39, "volume": 92454.0}, {"date": "2022-05-25", "close": 19.44, "volume": 97961.0}, {"date": "2022-05-26", "close": 19.54, "volume": 125113.0}, {"date": "2022-05-27", "close": 19.73, "volume": 129379.0}, {"date": "2022-05-31", "close": 19.96, "volume": 207781.0}, {"date": "2022-06-01", "close": 19.5, "volume": 216974.0}, {"date": "2022-06-02", "close": 19.98, "volume": 110201.0}, {"date": "2022-06-03", "close": 19.59, "volume": 97149.0}, {"date": "2022-06-06", "close": 20.07, "volume": 157732.0}, {"date": "2022-06-07", "close": 20.16, "volume": 175924.0}, {"date": "2022-06-08", "close": 19.84, "volume": 118095.0}, {"date": "2022-06-09", "close": 19.77, "volume": 120370.0}, {"date": "2022-06-10", "close": 19.0, "volume": 180843.0}, {"date": "2022-06-13", "close": 17.99, "volume": 163717.0}, {"date": "2022-06-14", "close": 18.14, "volume": 164814.0}, {"date": "2022-06-15", "close": 18.23, "volume": 169194.0}, {"date": "2022-06-16", "close": 17.13, "volume": 300140.0}, {"date": "2022-06-17", "close": 17.41, "volume": 942135.0}, {"date": "2022-06-21", "close": 18.45, "volume": 231992.0}, {"date": "2022-06-22", "close": 18.75, "volume": 181324.0}, {"date": "2022-06-23", "close": 18.5, "volume": 150853.0}, {"date": "2022-06-24", "close": 19.43, "volume": 421420.0}, {"date": "2022-06-27", "close": 19.76, "volume": 209414.0}, {"date": "2022-06-28", "close": 19.36, "volume": 117597.0}, {"date": "2022-06-29", "close": 19.31, "volume": 123005.0}, {"date": "2022-06-30", "close": 19.83, "volume": 183778.0}, {"date": "2022-07-01", "close": 19.54, "volume": 163136.0}, {"date": "2022-07-05", "close": 19.27, "volume": 171811.0}, {"date": "2022-07-06", "close": 19.33, "volume": 109859.0}, {"date": "2022-07-07", "close": 19.69, "volume": 82946.0}, {"date": "2022-07-08", "close": 19.66, "volume": 87379.0}, {"date": "2022-07-11", "close": 19.27, "volume": 62877.0}, {"date": "2022-07-12", "close": 19.35, "volume": 88948.0}, {"date": "2022-07-13", "close": 19.58, "volume": 103361.0}, {"date": "2022-07-14", "close": 19.48, "volume": 86127.0}, {"date": "2022-07-15", "close": 19.82, "volume": 93769.0}, {"date": "2022-07-18", "close": 20.04, "volume": 133113.0}, {"date": "2022-07-19", "close": 21.13, "volume": 149104.0}, {"date": "2022-07-20", "close": 21.51, "volume": 140408.0}, {"date": "2022-07-21", "close": 21.27, "volume": 122903.0}, {"date": "2022-07-22", "close": 20.84, "volume": 134910.0}, {"date": "2022-07-25", "close": 21.2, "volume": 178822.0}, {"date": "2022-07-26", "close": 21.08, "volume": 197481.0}, {"date": "2022-07-27", "close": 21.36, "volume": 145994.0}, {"date": "2022-07-28", "close": 21.5, "volume": 163959.0}, {"date": "2022-07-29", "close": 21.68, "volume": 163540.0}, {"date": "2022-08-01", "close": 22.05, "volume": 151995.0}, {"date": "2022-08-02", "close": 21.76, "volume": 104633.0}, {"date": "2022-08-03", "close": 21.87, "volume": 119078.0}, {"date": "2022-08-04", "close": 21.5, "volume": 214028.0}, {"date": "2022-08-05", "close": 21.54, "volume": 86904.0}, {"date": "2022-08-08", "close": 21.86, "volume": 100930.0}, {"date": "2022-08-09", "close": 21.97, "volume": 211730.0}, {"date": "2022-08-10", "close": 22.34, "volume": 141378.0}, {"date": "2022-08-11", "close": 20.04, "volume": 197520.0}, {"date": "2022-08-12", "close": 18.41, "volume": 464658.0}, {"date": "2022-08-15", "close": 18.19, "volume": 382039.0}, {"date": "2022-08-16", "close": 18.33, "volume": 272467.0}, {"date": "2022-08-17", "close": 18.26, "volume": 250345.0}, {"date": "2022-08-18", "close": 18.31, "volume": 135008.0}, {"date": "2022-08-19", "close": 18.12, "volume": 233914.0}, {"date": "2022-08-22", "close": 17.83, "volume": 189982.0}, {"date": "2022-08-23", "close": 17.08, "volume": 154931.0}, {"date": "2022-08-24", "close": 16.87, "volume": 156702.0}, {"date": "2022-08-25", "close": 17.92, "volume": 235920.0}, {"date": "2022-08-26", "close": 17.04, "volume": 142278.0}, {"date": "2022-08-29", "close": 17.08, "volume": 249212.0}, {"date": "2022-08-30", "close": 16.58, "volume": 166292.0}, {"date": "2022-08-31", "close": 16.11, "volume": 234872.0}, {"date": "2022-09-01", "close": 16.01, "volume": 192491.0}, {"date": "2022-09-02", "close": 15.96, "volume": 229506.0}, {"date": "2022-09-06", "close": 15.5, "volume": 298522.0}, {"date": "2022-09-07", "close": 15.53, "volume": 138046.0}, {"date": "2022-09-08", "close": 15.22, "volume": 140309.0}, {"date": "2022-09-09", "close": 15.32, "volume": 117180.0}, {"date": "2022-09-12", "close": 15.57, "volume": 141030.0}, {"date": "2022-09-13", "close": 14.88, "volume": 162042.0}, {"date": "2022-09-14", "close": 14.81, "volume": 172939.0}, {"date": "2022-09-15", "close": 14.6, "volume": 156958.0}, {"date": "2022-09-16", "close": 14.58, "volume": 367304.0}, {"date": "2022-09-19", "close": 14.83, "volume": 121359.0}, {"date": "2022-09-20", "close": 14.47, "volume": 142755.0}, {"date": "2022-09-21", "close": 14.35, "volume": 128264.0}, {"date": "2022-09-22", "close": 13.81, "volume": 109197.0}, {"date": "2022-09-23", "close": 13.72, "volume": 156840.0}, {"date": "2022-09-26", "close": 13.73, "volume": 176572.0}, {"date": "2022-09-27", "close": 13.64, "volume": 153671.0}, {"date": "2022-09-28", "close": 13.86, "volume": 218077.0}, {"date": "2022-09-29", "close": 13.7, "volume": 141834.0}, {"date": "2022-09-30", "close": 13.59, "volume": 170877.0}, {"date": "2022-10-03", "close": 13.97, "volume": 86972.0}, {"date": "2022-10-04", "close": 14.42, "volume": 131597.0}, {"date": "2022-10-05", "close": 14.28, "volume": 81431.0}, {"date": "2022-10-06", "close": 14.04, "volume": 107528.0}, {"date": "2022-10-07", "close": 13.91, "volume": 158938.0}, {"date": "2022-10-10", "close": 14.12, "volume": 96171.0}, {"date": "2022-10-11", "close": 14.26, "volume": 151963.0}, {"date": "2022-10-12", "close": 14.28, "volume": 134610.0}, {"date": "2022-10-13", "close": 14.81, "volume": 160554.0}, {"date": "2022-10-14", "close": 14.53, "volume": 133140.0}, {"date": "2022-10-17", "close": 14.67, "volume": 136976.0}, {"date": "2022-10-18", "close": 14.92, "volume": 102100.0}, {"date": "2022-10-19", "close": 14.95, "volume": 173245.0}, {"date": "2022-10-20", "close": 15.15, "volume": 151222.0}, {"date": "2022-10-21", "close": 15.42, "volume": 145226.0}, {"date": "2022-10-24", "close": 15.18, "volume": 95601.0}, {"date": "2022-10-25", "close": 15.41, "volume": 121223.0}, {"date": "2022-10-26", "close": 15.4, "volume": 125949.0}, {"date": "2022-10-27", "close": 15.49, "volume": 153375.0}, {"date": "2022-10-28", "close": 16.09, "volume": 164014.0}, {"date": "2022-10-31", "close": 16.34, "volume": 147723.0}, {"date": "2022-11-01", "close": 16.36, "volume": 186912.0}, {"date": "2022-11-02", "close": 15.89, "volume": 117041.0}, {"date": "2022-11-03", "close": 15.54, "volume": 115795.0}, {"date": "2022-11-04", "close": 15.88, "volume": 112525.0}, {"date": "2022-11-07", "close": 16.04, "volume": 143477.0}, {"date": "2022-11-08", "close": 16.02, "volume": 201371.0}, {"date": "2022-11-09", "close": 15.8, "volume": 131664.0}, {"date": "2022-11-10", "close": 18.35, "volume": 287516.0}, {"date": "2022-11-11", "close": 17.77, "volume": 339381.0}, {"date": "2022-11-14", "close": 16.71, "volume": 285287.0}, {"date": "2022-11-15", "close": 16.89, "volume": 229311.0}, {"date": "2022-11-16", "close": 16.89, "volume": 112112.0}, {"date": "2022-11-17", "close": 17.04, "volume": 110359.0}, {"date": "2022-11-18", "close": 16.84, "volume": 125695.0}, {"date": "2022-11-21", "close": 17.08, "volume": 118223.0}, {"date": "2022-11-22", "close": 17.18, "volume": 101241.0}, {"date": "2022-11-23", "close": 16.72, "volume": 76980.0}, {"date": "2022-11-25", "close": 16.95, "volume": 81708.0}, {"date": "2022-11-28", "close": 16.76, "volume": 156429.0}, {"date": "2022-11-29", "close": 16.74, "volume": 104462.0}, {"date": "2022-11-30", "close": 16.99, "volume": 177722.0}, {"date": "2022-12-01", "close": 17.19, "volume": 101939.0}, {"date": "2022-12-02", "close": 17.11, "volume": 96587.0}, {"date": "2022-12-05", "close": 17.18, "volume": 103596.0}, {"date": "2022-12-06", "close": 17.1, "volume": 223734.0}, {"date": "2022-12-07", "close": 15.29, "volume": 273910.0}, {"date": "2022-12-08", "close": 15.52, "volume": 205291.0}, {"date": "2022-12-09", "close": 15.65, "volume": 184234.0}, {"date": "2022-12-12", "close": 16.07, "volume": 271163.0}, {"date": "2022-12-13", "close": 16.52, "volume": 494790.0}, {"date": "2022-12-14", "close": 16.76, "volume": 249805.0}, {"date": "2022-12-15", "close": 16.09, "volume": 383703.0}, {"date": "2022-12-16", "close": 16.45, "volume": 1415758.0}, {"date": "2022-12-19", "close": 16.03, "volume": 268878.0}, {"date": "2022-12-20", "close": 16.5, "volume": 220961.0}, {"date": "2022-12-21", "close": 16.86, "volume": 179029.0}, {"date": "2022-12-22", "close": 16.58, "volume": 126498.0}, {"date": "2022-12-23", "close": 16.83, "volume": 106187.0}, {"date": "2022-12-27", "close": 16.85, "volume": 123537.0}, {"date": "2022-12-28", "close": 16.73, "volume": 136875.0}, {"date": "2022-12-29", "close": 17.09, "volume": 114441.0}, {"date": "2022-12-30", "close": 16.9, "volume": 122906.0}, {"date": "2023-01-03", "close": 16.94, "volume": 165697.0}, {"date": "2023-01-04", "close": 17.15, "volume": 159630.0}, {"date": "2023-01-05", "close": 17.12, "volume": 113067.0}, {"date": "2023-01-06", "close": 17.44, "volume": 143446.0}, {"date": "2023-01-09", "close": 17.11, "volume": 117013.0}, {"date": "2023-01-10", "close": 17.29, "volume": 168161.0}, {"date": "2023-01-11", "close": 17.3, "volume": 157553.0}, {"date": "2023-01-12", "close": 17.4, "volume": 146096.0}, {"date": "2023-01-13", "close": 17.42, "volume": 115217.0}, {"date": "2023-01-17", "close": 17.26, "volume": 100211.0}, {"date": "2023-01-18", "close": 16.9, "volume": 114819.0}, {"date": "2023-01-19", "close": 17.02, "volume": 127095.0}, {"date": "2023-01-20", "close": 17.22, "volume": 142381.0}, {"date": "2023-01-23", "close": 17.62, "volume": 91892.0}, {"date": "2023-01-24", "close": 17.57, "volume": 95370.0}, {"date": "2023-01-25", "close": 17.57, "volume": 141596.0}, {"date": "2023-01-26", "close": 17.53, "volume": 120331.0}, {"date": "2023-01-27", "close": 17.6, "volume": 75194.0}, {"date": "2023-01-30", "close": 17.52, "volume": 86722.0}, {"date": "2023-01-31", "close": 18.1, "volume": 161932.0}, {"date": "2023-02-01", "close": 18.36, "volume": 141539.0}, {"date": "2023-02-02", "close": 18.84, "volume": 134230.0}, {"date": "2023-02-03", "close": 18.73, "volume": 161301.0}, {"date": "2023-02-06", "close": 18.55, "volume": 90435.0}, {"date": "2023-02-07", "close": 18.58, "volume": 102523.0}, {"date": "2023-02-08", "close": 18.3, "volume": 83827.0}, {"date": "2023-02-09", "close": 17.96, "volume": 89193.0}, {"date": "2023-02-10", "close": 17.96, "volume": 150730.0}, {"date": "2023-02-13", "close": 18.1, "volume": 145370.0}, {"date": "2023-02-14", "close": 17.93, "volume": 97516.0}, {"date": "2023-02-15", "close": 18.37, "volume": 192042.0}, {"date": "2023-02-16", "close": 16.27, "volume": 401466.0}, {"date": "2023-02-17", "close": 16.91, "volume": 384963.0}, {"date": "2023-02-21", "close": 17.11, "volume": 220818.0}, {"date": "2023-02-22", "close": 16.7, "volume": 240993.0}, {"date": "2023-02-23", "close": 16.89, "volume": 140299.0}, {"date": "2023-02-24", "close": 16.27, "volume": 156479.0}, {"date": "2023-02-27", "close": 16.54, "volume": 111076.0}, {"date": "2023-02-28", "close": 16.73, "volume": 237439.0}, {"date": "2023-03-01", "close": 17.02, "volume": 201989.0}, {"date": "2023-03-02", "close": 16.82, "volume": 140177.0}, {"date": "2023-03-03", "close": 17.09, "volume": 176740.0}, {"date": "2023-03-06", "close": 16.86, "volume": 326401.0}, {"date": "2023-03-07", "close": 16.84, "volume": 124616.0}, {"date": "2023-03-08", "close": 16.98, "volume": 174511.0}, {"date": "2023-03-09", "close": 16.72, "volume": 150663.0}, {"date": "2023-03-10", "close": 16.4, "volume": 141459.0}, {"date": "2023-03-13", "close": 15.61, "volume": 186972.0}, {"date": "2023-03-14", "close": 15.82, "volume": 187566.0}, {"date": "2023-03-15", "close": 15.55, "volume": 267823.0}, {"date": "2023-03-16", "close": 15.75, "volume": 219743.0}, {"date": "2023-03-17", "close": 15.41, "volume": 572011.0}, {"date": "2023-03-20", "close": 15.8, "volume": 208679.0}, {"date": "2023-03-21", "close": 16.03, "volume": 218388.0}, {"date": "2023-03-22", "close": 15.64, "volume": 205933.0}, {"date": "2023-03-23", "close": 15.5, "volume": 153108.0}, {"date": "2023-03-24", "close": 15.68, "volume": 132873.0}, {"date": "2023-03-27", "close": 15.96, "volume": 128165.0}, {"date": "2023-03-28", "close": 16.17, "volume": 122825.0}, {"date": "2023-03-29", "close": 16.19, "volume": 129796.0}, {"date": "2023-03-30", "close": 16.24, "volume": 106347.0}, {"date": "2023-03-31", "close": 16.59, "volume": 183470.0}, {"date": "2023-04-03", "close": 16.52, "volume": 157946.0}, {"date": "2023-04-04", "close": 16.07, "volume": 156776.0}, {"date": "2023-04-05", "close": 16.12, "volume": 131771.0}, {"date": "2023-04-06", "close": 16.23, "volume": 116251.0}, {"date": "2023-04-10", "close": 16.41, "volume": 267797.0}, {"date": "2023-04-11", "close": 16.48, "volume": 198610.0}, {"date": "2023-04-12", "close": 16.59, "volume": 115916.0}, {"date": "2023-04-13", "close": 16.81, "volume": 107190.0}, {"date": "2023-04-14", "close": 16.74, "volume": 115645.0}, {"date": "2023-04-17", "close": 16.74, "volume": 79497.0}, {"date": "2023-04-18", "close": 16.59, "volume": 93814.0}, {"date": "2023-04-19", "close": 16.59, "volume": 90535.0}, {"date": "2023-04-20", "close": 16.5, "volume": 116395.0}, {"date": "2023-04-21", "close": 16.45, "volume": 150481.0}, {"date": "2023-04-24", "close": 16.18, "volume": 82801.0}, {"date": "2023-04-25", "close": 15.93, "volume": 140514.0}, {"date": "2023-04-26", "close": 15.93, "volume": 133609.0}, {"date": "2023-04-27", "close": 16.19, "volume": 124112.0}, {"date": "2023-04-28", "close": 16.41, "volume": 138929.0}, {"date": "2023-05-01", "close": 16.51, "volume": 113544.0}, {"date": "2023-05-02", "close": 16.18, "volume": 112796.0}, {"date": "2023-05-03", "close": 16.17, "volume": 117667.0}, {"date": "2023-05-04", "close": 15.76, "volume": 125152.0}, {"date": "2023-05-05", "close": 16.24, "volume": 126241.0}, {"date": "2023-05-08", "close": 16.11, "volume": 109937.0}, {"date": "2023-05-09", "close": 16.25, "volume": 107836.0}, {"date": "2023-05-10", "close": 16.36, "volume": 173123.0}, {"date": "2023-05-11", "close": 17.59, "volume": 167808.0}, {"date": "2023-05-12", "close": 18.29, "volume": 168375.0}, {"date": "2023-05-15", "close": 18.49, "volume": 181207.0}, {"date": "2023-05-16", "close": 18.21, "volume": 171039.0}, {"date": "2023-05-17", "close": 18.34, "volume": 173589.0}, {"date": "2023-05-18", "close": 18.66, "volume": 122244.0}, {"date": "2023-05-19", "close": 19.06, "volume": 156635.0}, {"date": "2023-05-22", "close": 19.09, "volume": 140620.0}, {"date": "2023-05-23", "close": 19.16, "volume": 129867.0}, {"date": "2023-05-24", "close": 18.73, "volume": 128063.0}, {"date": "2023-05-25", "close": 18.13, "volume": 89791.0}, {"date": "2023-05-26", "close": 18.27, "volume": 127012.0}, {"date": "2023-05-30", "close": 17.94, "volume": 106697.0}, {"date": "2023-05-31", "close": 17.48, "volume": 162205.0}, {"date": "2023-06-01", "close": 17.82, "volume": 201052.0}, {"date": "2023-06-02", "close": 18.47, "volume": 142980.0}, {"date": "2023-06-05", "close": 17.72, "volume": 183504.0}, {"date": "2023-06-06", "close": 18.53, "volume": 113629.0}, {"date": "2023-06-07", "close": 19.06, "volume": 190259.0}, {"date": "2023-06-08", "close": 18.63, "volume": 120638.0}, {"date": "2023-06-09", "close": 18.44, "volume": 101205.0}, {"date": "2023-06-12", "close": 18.12, "volume": 197867.0}, {"date": "2023-06-13", "close": 17.99, "volume": 195856.0}, {"date": "2023-06-14", "close": 17.2, "volume": 309969.0}, {"date": "2023-06-15", "close": 17.37, "volume": 227592.0}, {"date": "2023-06-16", "close": 17.34, "volume": 1608200.0}, {"date": "2023-06-20", "close": 17.71, "volume": 298253.0}, {"date": "2023-06-21", "close": 17.56, "volume": 246344.0}, {"date": "2023-06-22", "close": 17.78, "volume": 239894.0}, {"date": "2023-06-23", "close": 16.63, "volume": 1250650.0}, {"date": "2023-06-26", "close": 17.55, "volume": 283662.0}, {"date": "2023-06-27", "close": 17.46, "volume": 176551.0}, {"date": "2023-06-28", "close": 17.43, "volume": 166697.0}, {"date": "2023-06-29", "close": 17.73, "volume": 159314.0}, {"date": "2023-06-30", "close": 17.61, "volume": 113034.0}, {"date": "2023-07-03", "close": 17.79, "volume": 62110.0}, {"date": "2023-07-05", "close": 17.28, "volume": 158724.0}, {"date": "2023-07-06", "close": 17.0, "volume": 116264.0}, {"date": "2023-07-07", "close": 17.2, "volume": 176413.0}, {"date": "2023-07-10", "close": 17.34, "volume": 108815.0}, {"date": "2023-07-11", "close": 17.46, "volume": 157272.0}, {"date": "2023-07-12", "close": 17.39, "volume": 167455.0}, {"date": "2023-07-13", "close": 17.65, "volume": 172115.0}, {"date": "2023-07-14", "close": 18.29, "volume": 165688.0}, {"date": "2023-07-17", "close": 18.56, "volume": 104352.0}, {"date": "2023-07-18", "close": 18.78, "volume": 123361.0}, {"date": "2023-07-19", "close": 19.05, "volume": 137276.0}, {"date": "2023-07-20", "close": 17.82, "volume": 199447.0}, {"date": "2023-07-21", "close": 17.47, "volume": 122877.0}, {"date": "2023-07-24", "close": 18.06, "volume": 117011.0}, {"date": "2023-07-25", "close": 18.1, "volume": 87358.0}, {"date": "2023-07-26", "close": 18.02, "volume": 61425.0}, {"date": "2023-07-27", "close": 17.71, "volume": 312889.0}, {"date": "2023-07-28", "close": 18.03, "volume": 256137.0}, {"date": "2023-07-31", "close": 18.32, "volume": 85028.0}, {"date": "2023-08-01", "close": 17.99, "volume": 91869.0}, {"date": "2023-08-02", "close": 18.16, "volume": 82392.0}, {"date": "2023-08-03", "close": 18.08, "volume": 81373.0}, {"date": "2023-08-04", "close": 18.12, "volume": 146475.0}, {"date": "2023-08-07", "close": 18.53, "volume": 171649.0}, {"date": "2023-08-08", "close": 18.38, "volume": 110787.0}, {"date": "2023-08-09", "close": 18.28, "volume": 109045.0}, {"date": "2023-08-10", "close": 17.46, "volume": 125737.0}, {"date": "2023-08-11", "close": 17.22, "volume": 144517.0}, {"date": "2023-08-14", "close": 17.22, "volume": 155468.0}, {"date": "2023-08-15", "close": 17.44, "volume": 303040.0}, {"date": "2023-08-16", "close": 17.9, "volume": 111863.0}, {"date": "2023-08-17", "close": 17.72, "volume": 110801.0}, {"date": "2023-08-18", "close": 17.82, "volume": 104898.0}, {"date": "2023-08-21", "close": 17.96, "volume": 101725.0}, {"date": "2023-08-22", "close": 18.08, "volume": 93032.0}, {"date": "2023-08-23", "close": 18.24, "volume": 90958.0}, {"date": "2023-08-24", "close": 18.24, "volume": 110985.0}, {"date": "2023-08-25", "close": 18.36, "volume": 77436.0}, {"date": "2023-08-28", "close": 18.44, "volume": 209379.0}, {"date": "2023-08-29", "close": 18.49, "volume": 124119.0}, {"date": "2023-08-30", "close": 18.59, "volume": 103945.0}, {"date": "2023-08-31", "close": 18.49, "volume": 142860.0}, {"date": "2023-09-01", "close": 18.75, "volume": 142775.0}, {"date": "2023-09-05", "close": 18.1, "volume": 174331.0}, {"date": "2023-09-06", "close": 18.19, "volume": 141049.0}, {"date": "2023-09-07", "close": 18.25, "volume": 307523.0}, {"date": "2023-09-08", "close": 18.02, "volume": 241064.0}, {"date": "2023-09-11", "close": 18.11, "volume": 116410.0}, {"date": "2023-09-12", "close": 18.19, "volume": 152104.0}, {"date": "2023-09-13", "close": 18.08, "volume": 194993.0}, {"date": "2023-09-14", "close": 18.29, "volume": 171515.0}, {"date": "2023-09-15", "close": 18.25, "volume": 1570919.0}, {"date": "2023-09-18", "close": 18.21, "volume": 222668.0}, {"date": "2023-09-19", "close": 18.17, "volume": 111836.0}, {"date": "2023-09-20", "close": 18.03, "volume": 92543.0}, {"date": "2023-09-21", "close": 18.46, "volume": 141512.0}, {"date": "2023-09-22", "close": 18.32, "volume": 229684.0}, {"date": "2023-09-25", "close": 18.61, "volume": 76739.0}, {"date": "2023-09-26", "close": 17.95, "volume": 99484.0}, {"date": "2023-09-27", "close": 18.22, "volume": 73141.0}, {"date": "2023-09-28", "close": 18.19, "volume": 185806.0}, {"date": "2023-09-29", "close": 18.19, "volume": 147470.0}, {"date": "2023-10-02", "close": 18.42, "volume": 205127.0}, {"date": "2023-10-03", "close": 18.58, "volume": 121461.0}, {"date": "2023-10-04", "close": 18.62, "volume": 108906.0}, {"date": "2023-10-05", "close": 18.79, "volume": 118640.0}, {"date": "2023-10-06", "close": 18.67, "volume": 85248.0}, {"date": "2023-10-09", "close": 18.78, "volume": 90650.0}, {"date": "2023-10-10", "close": 18.82, "volume": 125867.0}, {"date": "2023-10-11", "close": 18.98, "volume": 79895.0}, {"date": "2023-10-12", "close": 18.72, "volume": 105494.0}, {"date": "2023-10-13", "close": 18.35, "volume": 62214.0}, {"date": "2023-10-16", "close": 18.41, "volume": 184457.0}, {"date": "2023-10-17", "close": 18.47, "volume": 151085.0}, {"date": "2023-10-18", "close": 18.2, "volume": 110354.0}, {"date": "2023-10-19", "close": 18.16, "volume": 147934.0}, {"date": "2023-10-20", "close": 18.03, "volume": 138699.0}, {"date": "2023-10-23", "close": 17.81, "volume": 128484.0}, {"date": "2023-10-24", "close": 17.57, "volume": 109043.0}, {"date": "2023-10-25", "close": 17.77, "volume": 123944.0}, {"date": "2023-10-26", "close": 17.88, "volume": 72999.0}, {"date": "2023-10-27", "close": 17.58, "volume": 100003.0}, {"date": "2023-10-30", "close": 17.69, "volume": 74801.0}, {"date": "2023-10-31", "close": 17.85, "volume": 97979.0}, {"date": "2023-11-01", "close": 18.1, "volume": 119656.0}, {"date": "2023-11-02", "close": 18.36, "volume": 125128.0}, {"date": "2023-11-03", "close": 18.83, "volume": 98196.0}, {"date": "2023-11-06", "close": 18.88, "volume": 110089.0}, {"date": "2023-11-07", "close": 18.52, "volume": 117863.0}, {"date": "2023-11-08", "close": 18.61, "volume": 88170.0}, {"date": "2023-11-09", "close": 19.47, "volume": 189755.0}, {"date": "2023-11-10", "close": 19.73, "volume": 112668.0}, {"date": "2023-11-13", "close": 19.7, "volume": 370548.0}, {"date": "2023-11-14", "close": 20.51, "volume": 408377.0}, {"date": "2023-11-15", "close": 20.38, "volume": 165936.0}, {"date": "2023-11-16", "close": 20.67, "volume": 141830.0}, {"date": "2023-11-17", "close": 20.8, "volume": 153320.0}, {"date": "2023-11-20", "close": 20.96, "volume": 115347.0}, {"date": "2023-11-21", "close": 20.99, "volume": 159438.0}, {"date": "2023-11-22", "close": 21.04, "volume": 74478.0}, {"date": "2023-11-24", "close": 21.02, "volume": 45172.0}, {"date": "2023-11-27", "close": 20.97, "volume": 188282.0}, {"date": "2023-11-28", "close": 20.69, "volume": 206975.0}, {"date": "2023-11-29", "close": 20.87, "volume": 247678.0}, {"date": "2023-11-30", "close": 20.79, "volume": 234846.0}, {"date": "2023-12-01", "close": 21.15, "volume": 196497.0}, {"date": "2023-12-04", "close": 21.41, "volume": 204184.0}, {"date": "2023-12-05", "close": 21.13, "volume": 164991.0}, {"date": "2023-12-06", "close": 20.88, "volume": 198565.0}, {"date": "2023-12-07", "close": 21.26, "volume": 174523.0}, {"date": "2023-12-08", "close": 21.4, "volume": 128688.0}, {"date": "2023-12-11", "close": 21.38, "volume": 175539.0}, {"date": "2023-12-12", "close": 21.11, "volume": 193894.0}, {"date": "2023-12-13", "close": 21.34, "volume": 392543.0}, {"date": "2023-12-14", "close": 21.13, "volume": 374809.0}, {"date": "2023-12-15", "close": 20.99, "volume": 2271321.0}, {"date": "2023-12-18", "close": 21.18, "volume": 218524.0}, {"date": "2023-12-19", "close": 21.48, "volume": 165822.0}, {"date": "2023-12-20", "close": 21.45, "volume": 225664.0}, {"date": "2023-12-21", "close": 21.5, "volume": 102658.0}, {"date": "2023-12-22", "close": 21.66, "volume": 99620.0}, {"date": "2023-12-26", "close": 21.9, "volume": 85104.0}, {"date": "2023-12-27", "close": 21.99, "volume": 113747.0}, {"date": "2023-12-28", "close": 21.96, "volume": 94822.0}, {"date": "2023-12-29", "close": 21.62, "volume": 122990.0}, {"date": "2024-01-02", "close": 22.03, "volume": 285226.0}, {"date": "2024-01-03", "close": 21.31, "volume": 196084.0}, {"date": "2024-01-04", "close": 20.9, "volume": 196556.0}, {"date": "2024-01-05", "close": 20.43, "volume": 146563.0}, {"date": "2024-01-08", "close": 20.47, "volume": 152916.0}, {"date": "2024-01-09", "close": 19.95, "volume": 146527.0}, {"date": "2024-01-10", "close": 20.13, "volume": 165622.0}, {"date": "2024-01-11", "close": 20.4, "volume": 219831.0}, {"date": "2024-01-12", "close": 20.29, "volume": 166939.0}, {"date": "2024-01-16", "close": 20.15, "volume": 166265.0}, {"date": "2024-01-17", "close": 20.17, "volume": 100743.0}, {"date": "2024-01-18", "close": 20.28, "volume": 84125.0}, {"date": "2024-01-19", "close": 20.35, "volume": 102051.0}, {"date": "2024-01-22", "close": 20.75, "volume": 154864.0}, {"date": "2024-01-23", "close": 20.56, "volume": 115252.0}, {"date": "2024-01-24", "close": 20.83, "volume": 122309.0}, {"date": "2024-01-25", "close": 20.96, "volume": 113331.0}, {"date": "2024-01-26", "close": 20.93, "volume": 655484.0}, {"date": "2024-01-29", "close": 20.92, "volume": 159895.0}, {"date": "2024-01-30", "close": 20.88, "volume": 365905.0}, {"date": "2024-01-31", "close": 20.55, "volume": 191019.0}, {"date": "2024-02-01", "close": 20.86, "volume": 138021.0}, {"date": "2024-02-02", "close": 20.61, "volume": 89045.0}, {"date": "2024-02-05", "close": 21.02, "volume": 241226.0}, {"date": "2024-02-06", "close": 21.21, "volume": 231912.0}, {"date": "2024-02-07", "close": 20.91, "volume": 132840.0}, {"date": "2024-02-08", "close": 21.29, "volume": 150410.0}, {"date": "2024-02-09", "close": 21.26, "volume": 161761.0}, {"date": "2024-02-12", "close": 21.56, "volume": 137123.0}, {"date": "2024-02-13", "close": 20.81, "volume": 219401.0}, {"date": "2024-02-14", "close": 21.46, "volume": 148116.0}, {"date": "2024-02-15", "close": 23.03, "volume": 489852.0}, {"date": "2024-02-16", "close": 23.0, "volume": 214278.0}, {"date": "2024-02-20", "close": 23.5, "volume": 284773.0}, {"date": "2024-02-21", "close": 23.61, "volume": 255278.0}, {"date": "2024-02-22", "close": 23.59, "volume": 256499.0}, {"date": "2024-02-23", "close": 23.79, "volume": 209006.0}, {"date": "2024-02-26", "close": 24.0, "volume": 219476.0}, {"date": "2024-02-27", "close": 24.5, "volume": 374599.0}, {"date": "2024-02-28", "close": 24.3, "volume": 364180.0}, {"date": "2024-02-29", "close": 24.53, "volume": 282514.0}, {"date": "2024-03-01", "close": 24.62, "volume": 418761.0}, {"date": "2024-03-04", "close": 24.33, "volume": 260825.0}, {"date": "2024-03-05", "close": 23.91, "volume": 284479.0}, {"date": "2024-03-06", "close": 24.12, "volume": 155598.0}, {"date": "2024-03-07", "close": 24.13, "volume": 203607.0}, {"date": "2024-03-08", "close": 24.76, "volume": 351017.0}, {"date": "2024-03-11", "close": 24.11, "volume": 267862.0}, {"date": "2024-03-12", "close": 24.29, "volume": 191723.0}, {"date": "2024-03-13", "close": 24.15, "volume": 190401.0}, {"date": "2024-03-14", "close": 23.83, "volume": 204947.0}, {"date": "2024-03-15", "close": 24.41, "volume": 2084685.0}, {"date": "2024-03-18", "close": 23.86, "volume": 234818.0}, {"date": "2024-03-19", "close": 23.81, "volume": 208630.0}, {"date": "2024-03-20", "close": 24.35, "volume": 236235.0}, {"date": "2024-03-21", "close": 24.5, "volume": 255439.0}, {"date": "2024-03-22", "close": 24.19, "volume": 171679.0}, {"date": "2024-03-25", "close": 24.48, "volume": 160597.0}, {"date": "2024-03-26", "close": 24.76, "volume": 209743.0}, {"date": "2024-03-27", "close": 25.05, "volume": 207895.0}, {"date": "2024-03-28", "close": 25.04, "volume": 210325.0}, {"date": "2024-04-01", "close": 24.41, "volume": 181897.0}, {"date": "2024-04-02", "close": 24.23, "volume": 223903.0}, {"date": "2024-04-03", "close": 24.53, "volume": 194433.0}, {"date": "2024-04-04", "close": 24.18, "volume": 135199.0}, {"date": "2024-04-05", "close": 24.35, "volume": 122193.0}, {"date": "2024-04-08", "close": 24.58, "volume": 198711.0}, {"date": "2024-04-09", "close": 24.58, "volume": 89947.0}, {"date": "2024-04-10", "close": 23.72, "volume": 164645.0}, {"date": "2024-04-11", "close": 23.74, "volume": 104161.0}, {"date": "2024-04-12", "close": 23.41, "volume": 124257.0}, {"date": "2024-04-15", "close": 23.21, "volume": 118870.0}, {"date": "2024-04-16", "close": 23.1, "volume": 126060.0}, {"date": "2024-04-17", "close": 23.19, "volume": 159256.0}, {"date": "2024-04-18", "close": 23.33, "volume": 107853.0}, {"date": "2024-04-19", "close": 23.71, "volume": 107316.0}, {"date": "2024-04-22", "close": 23.58, "volume": 206126.0}, {"date": "2024-04-23", "close": 23.88, "volume": 156730.0}, {"date": "2024-04-24", "close": 24.23, "volume": 235477.0}, {"date": "2024-04-25", "close": 23.71, "volume": 140247.0}, {"date": "2024-04-26", "close": 23.46, "volume": 127299.0}, {"date": "2024-04-29", "close": 23.55, "volume": 273736.0}, {"date": "2024-04-30", "close": 22.94, "volume": 195828.0}, {"date": "2024-05-01", "close": 23.36, "volume": 158249.0}, {"date": "2024-05-02", "close": 23.72, "volume": 285914.0}, {"date": "2024-05-03", "close": 23.63, "volume": 193144.0}, {"date": "2024-05-06", "close": 23.67, "volume": 368784.0}, {"date": "2024-05-07", "close": 23.48, "volume": 257794.0}, {"date": "2024-05-08", "close": 23.51, "volume": 261223.0}, {"date": "2024-05-09", "close": 22.02, "volume": 313825.0}, {"date": "2024-05-10", "close": 23.21, "volume": 442667.0}, {"date": "2024-05-13", "close": 22.24, "volume": 447641.0}, {"date": "2024-05-14", "close": 22.68, "volume": 214759.0}, {"date": "2024-05-15", "close": 22.82, "volume": 245842.0}, {"date": "2024-05-16", "close": 22.89, "volume": 227226.0}, {"date": "2024-05-17", "close": 22.72, "volume": 334961.0}, {"date": "2024-05-20", "close": 22.16, "volume": 266059.0}, {"date": "2024-05-21", "close": 22.25, "volume": 349806.0}, {"date": "2024-05-22", "close": 22.3, "volume": 308033.0}, {"date": "2024-05-23", "close": 22.26, "volume": 442947.0}, {"date": "2024-05-24", "close": 22.18, "volume": 213577.0}, {"date": "2024-05-28", "close": 21.8, "volume": 222725.0}, {"date": "2024-05-29", "close": 21.63, "volume": 196245.0}, {"date": "2024-05-30", "close": 21.58, "volume": 172346.0}, {"date": "2024-05-31", "close": 21.74, "volume": 413422.0}, {"date": "2024-06-03", "close": 22.1, "volume": 176589.0}, {"date": "2024-06-04", "close": 22.03, "volume": 235718.0}, {"date": "2024-06-05", "close": 21.78, "volume": 141218.0}, {"date": "2024-06-06", "close": 21.66, "volume": 119239.0}, {"date": "2024-06-07", "close": 21.64, "volume": 113484.0}, {"date": "2024-06-10", "close": 21.47, "volume": 143270.0}, {"date": "2024-06-11", "close": 21.28, "volume": 181117.0}, {"date": "2024-06-12", "close": 21.39, "volume": 178885.0}, {"date": "2024-06-13", "close": 21.15, "volume": 128793.0}, {"date": "2024-06-14", "close": 21.13, "volume": 168907.0}, {"date": "2024-06-17", "close": 21.23, "volume": 169010.0}, {"date": "2024-06-18", "close": 21.21, "volume": 193217.0}, {"date": "2024-06-20", "close": 21.61, "volume": 362430.0}, {"date": "2024-06-21", "close": 21.97, "volume": 1466206.0}, {"date": "2024-06-24", "close": 22.01, "volume": 241346.0}, {"date": "2024-06-25", "close": 21.74, "volume": 206771.0}, {"date": "2024-06-26", "close": 21.38, "volume": 202881.0}, {"date": "2024-06-27", "close": 21.22, "volume": 181274.0}, {"date": "2024-06-28", "close": 21.41, "volume": 390886.0}, {"date": "2024-07-01", "close": 21.25, "volume": 212696.0}, {"date": "2024-07-02", "close": 21.33, "volume": 185718.0}, {"date": "2024-07-03", "close": 21.67, "volume": 119666.0}, {"date": "2024-07-05", "close": 21.16, "volume": 255178.0}, {"date": "2024-07-08", "close": 21.56, "volume": 218694.0}, {"date": "2024-07-09", "close": 20.35, "volume": 288419.0}, {"date": "2024-07-10", "close": 20.17, "volume": 146845.0}, {"date": "2024-07-11", "close": 20.96, "volume": 198383.0}, {"date": "2024-07-12", "close": 21.22, "volume": 214937.0}, {"date": "2024-07-15", "close": 21.33, "volume": 190464.0}, {"date": "2024-07-16", "close": 22.33, "volume": 608377.0}, {"date": "2024-07-17", "close": 22.64, "volume": 339799.0}, {"date": "2024-07-18", "close": 22.49, "volume": 221728.0}, {"date": "2024-07-19", "close": 22.21, "volume": 206953.0}, {"date": "2024-07-22", "close": 22.44, "volume": 157262.0}, {"date": "2024-07-23", "close": 22.79, "volume": 187290.0}, {"date": "2024-07-24", "close": 22.65, "volume": 157851.0}, {"date": "2024-07-25", "close": 23.0, "volume": 184033.0}, {"date": "2024-07-26", "close": 23.16, "volume": 148053.0}, {"date": "2024-07-29", "close": 23.33, "volume": 140064.0}, {"date": "2024-07-30", "close": 23.49, "volume": 179188.0}, {"date": "2024-07-31", "close": 23.53, "volume": 207828.0}, {"date": "2024-08-01", "close": 22.54, "volume": 170812.0}, {"date": "2024-08-02", "close": 21.93, "volume": 161945.0}, {"date": "2024-08-05", "close": 20.69, "volume": 186828.0}, {"date": "2024-08-06", "close": 20.87, "volume": 203547.0}, {"date": "2024-08-07", "close": 20.44, "volume": 200304.0}, {"date": "2024-08-08", "close": 19.37, "volume": 308219.0}, {"date": "2024-08-09", "close": 19.43, "volume": 294047.0}, {"date": "2024-08-12", "close": 19.72, "volume": 282267.0}, {"date": "2024-08-13", "close": 20.4, "volume": 261903.0}, {"date": "2024-08-14", "close": 19.73, "volume": 359394.0}, {"date": "2024-08-15", "close": 20.16, "volume": 195543.0}, {"date": "2024-08-16", "close": 20.35, "volume": 353134.0}, {"date": "2024-08-19", "close": 20.71, "volume": 192099.0}, {"date": "2024-08-20", "close": 20.22, "volume": 227750.0}, {"date": "2024-08-21", "close": 20.48, "volume": 206171.0}, {"date": "2024-08-22", "close": 20.54, "volume": 178758.0}, {"date": "2024-08-23", "close": 20.78, "volume": 159057.0}, {"date": "2024-08-26", "close": 20.91, "volume": 124273.0}, {"date": "2024-08-27", "close": 20.8, "volume": 92370.0}, {"date": "2024-08-28", "close": 20.83, "volume": 143160.0}, {"date": "2024-08-29", "close": 21.08, "volume": 115282.0}, {"date": "2024-08-30", "close": 21.11, "volume": 94569.0}, {"date": "2024-09-03", "close": 20.63, "volume": 133321.0}, {"date": "2024-09-04", "close": 20.74, "volume": 118294.0}, {"date": "2024-09-05", "close": 20.54, "volume": 135380.0}, {"date": "2024-09-06", "close": 20.01, "volume": 132704.0}, {"date": "2024-09-09", "close": 20.18, "volume": 240164.0}, {"date": "2024-09-10", "close": 20.54, "volume": 168174.0}, {"date": "2024-09-11", "close": 20.96, "volume": 282800.0}, {"date": "2024-09-12", "close": 20.65, "volume": 166834.0}, {"date": "2024-09-13", "close": 21.14, "volume": 147530.0}, {"date": "2024-09-16", "close": 21.15, "volume": 202283.0}, {"date": "2024-09-17", "close": 21.35, "volume": 147677.0}, {"date": "2024-09-18", "close": 21.31, "volume": 179782.0}, {"date": "2024-09-19", "close": 21.59, "volume": 109854.0}, {"date": "2024-09-20", "close": 21.18, "volume": 1263181.0}, {"date": "2024-09-23", "close": 20.96, "volume": 205501.0}, {"date": "2024-09-24", "close": 21.08, "volume": 222977.0}, {"date": "2024-09-25", "close": 20.7, "volume": 258569.0}, {"date": "2024-09-26", "close": 21.0, "volume": 200637.0}, {"date": "2024-09-27", "close": 21.12, "volume": 111218.0}, {"date": "2024-09-30", "close": 21.41, "volume": 195850.0}, {"date": "2024-10-01", "close": 21.3, "volume": 170221.0}, {"date": "2024-10-02", "close": 20.99, "volume": 157121.0}, {"date": "2024-10-03", "close": 20.66, "volume": 188810.0}, {"date": "2024-10-04", "close": 20.6, "volume": 104748.0}, {"date": "2024-10-07", "close": 20.47, "volume": 128665.0}, {"date": "2024-10-08", "close": 20.38, "volume": 144330.0}, {"date": "2024-10-09", "close": 20.4, "volume": 101321.0}, {"date": "2024-10-10", "close": 20.11, "volume": 206636.0}, {"date": "2024-10-11", "close": 20.42, "volume": 128440.0}, {"date": "2024-10-14", "close": 20.39, "volume": 143453.0}, {"date": "2024-10-15", "close": 20.32, "volume": 155347.0}, {"date": "2024-10-16", "close": 20.62, "volume": 197173.0}, {"date": "2024-10-17", "close": 20.65, "volume": 149521.0}, {"date": "2024-10-18", "close": 20.17, "volume": 126326.0}, {"date": "2024-10-21", "close": 19.79, "volume": 142070.0}, {"date": "2024-10-22", "close": 19.69, "volume": 118394.0}, {"date": "2024-10-23", "close": 19.69, "volume": 142960.0}, {"date": "2024-10-24", "close": 19.76, "volume": 148816.0}, {"date": "2024-10-25", "close": 19.46, "volume": 107603.0}, {"date": "2024-10-28", "close": 19.91, "volume": 128379.0}, {"date": "2024-10-29", "close": 19.81, "volume": 119874.0}, {"date": "2024-10-30", "close": 20.39, "volume": 214858.0}, {"date": "2024-10-31", "close": 19.99, "volume": 154243.0}, {"date": "2024-11-01", "close": 20.07, "volume": 127854.0}, {"date": "2024-11-04", "close": 20.26, "volume": 104766.0}, {"date": "2024-11-05", "close": 20.45, "volume": 165180.0}, {"date": "2024-11-06", "close": 22.25, "volume": 227839.0}, {"date": "2024-11-07", "close": 18.14, "volume": 398572.0}, {"date": "2024-11-08", "close": 16.52, "volume": 602435.0}, {"date": "2024-11-11", "close": 16.23, "volume": 401614.0}, {"date": "2024-11-12", "close": 15.95, "volume": 408250.0}, {"date": "2024-11-13", "close": 15.68, "volume": 389822.0}, {"date": "2024-11-14", "close": 15.05, "volume": 335931.0}, {"date": "2024-11-15", "close": 14.39, "volume": 428565.0}, {"date": "2024-11-18", "close": 14.16, "volume": 439397.0}, {"date": "2024-11-19", "close": 14.16, "volume": 379335.0}, {"date": "2024-11-20", "close": 13.96, "volume": 351108.0}, {"date": "2024-11-21", "close": 13.92, "volume": 474200.0}, {"date": "2024-11-22", "close": 14.4, "volume": 519359.0}, {"date": "2024-11-25", "close": 14.85, "volume": 458731.0}, {"date": "2024-11-26", "close": 14.67, "volume": 323610.0}, {"date": "2024-11-27", "close": 14.73, "volume": 338354.0}, {"date": "2024-11-29", "close": 14.65, "volume": 127199.0}, {"date": "2024-12-02", "close": 14.74, "volume": 420961.0}, {"date": "2024-12-03", "close": 14.42, "volume": 490619.0}, {"date": "2024-12-04", "close": 14.41, "volume": 410967.0}, {"date": "2024-12-05", "close": 14.2, "volume": 339937.0}, {"date": "2024-12-06", "close": 14.33, "volume": 447743.0}, {"date": "2024-12-09", "close": 14.71, "volume": 1087811.0}, {"date": "2024-12-10", "close": 14.49, "volume": 651133.0}, {"date": "2024-12-11", "close": 14.01, "volume": 843730.0}, {"date": "2024-12-12", "close": 13.89, "volume": 621629.0}, {"date": "2024-12-13", "close": 13.83, "volume": 558743.0}, {"date": "2024-12-16", "close": 13.67, "volume": 1073228.0}, {"date": "2024-12-17", "close": 13.42, "volume": 946896.0}, {"date": "2024-12-18", "close": 13.13, "volume": 1001940.0}, {"date": "2024-12-19", "close": 13.02, "volume": 1398076.0}, {"date": "2024-12-20", "close": 13.02, "volume": 10892310.0}, {"date": "2024-12-23", "close": 12.84, "volume": 1330592.0}, {"date": "2024-12-24", "close": 13.01, "volume": 450312.0}, {"date": "2024-12-26", "close": 13.25, "volume": 568906.0}, {"date": "2024-12-27", "close": 13.18, "volume": 599544.0}, {"date": "2024-12-30", "close": 13.65, "volume": 592907.0}, {"date": "2024-12-31", "close": 13.94, "volume": 452693.0}, {"date": "2025-01-02", "close": 13.94, "volume": 506854.0}, {"date": "2025-01-03", "close": 14.25, "volume": 362645.0}, {"date": "2025-01-06", "close": 14.18, "volume": 534061.0}, {"date": "2025-01-07", "close": 13.9, "volume": 469596.0}, {"date": "2025-01-08", "close": 13.82, "volume": 342276.0}, {"date": "2025-01-10", "close": 13.25, "volume": 350892.0}, {"date": "2025-01-13", "close": 13.84, "volume": 449481.0}, {"date": "2025-01-14", "close": 13.98, "volume": 180903.0}, {"date": "2025-01-15", "close": 14.19, "volume": 219299.0}, {"date": "2025-01-16", "close": 13.87, "volume": 294097.0}, {"date": "2025-01-17", "close": 14.06, "volume": 193714.0}, {"date": "2025-01-21", "close": 14.48, "volume": 310660.0}, {"date": "2025-01-22", "close": 14.36, "volume": 235696.0}, {"date": "2025-01-23", "close": 14.33, "volume": 255635.0}, {"date": "2025-01-24", "close": 14.4, "volume": 277403.0}, {"date": "2025-01-27", "close": 14.67, "volume": 372696.0}, {"date": "2025-01-28", "close": 14.18, "volume": 508909.0}, {"date": "2025-01-29", "close": 14.27, "volume": 205564.0}, {"date": "2025-01-30", "close": 14.19, "volume": 280221.0}, {"date": "2025-01-31", "close": 14.08, "volume": 250631.0}, {"date": "2025-02-03", "close": 13.65, "volume": 219340.0}, {"date": "2025-02-04", "close": 13.9, "volume": 210677.0}, {"date": "2025-02-05", "close": 13.6, "volume": 168235.0}, {"date": "2025-02-06", "close": 13.42, "volume": 236508.0}, {"date": "2025-02-07", "close": 13.13, "volume": 271095.0}, {"date": "2025-02-10", "close": 13.44, "volume": 272862.0}, {"date": "2025-02-11", "close": 13.44, "volume": 336540.0}, {"date": "2025-02-12", "close": 13.29, "volume": 307755.0}, {"date": "2025-02-13", "close": 14.25, "volume": 724490.0}, {"date": "2025-02-14", "close": 14.14, "volume": 374805.0}, {"date": "2025-02-18", "close": 13.46, "volume": 680916.0}, {"date": "2025-02-19", "close": 13.56, "volume": 344590.0}, {"date": "2025-02-20", "close": 13.69, "volume": 336408.0}, {"date": "2025-02-21", "close": 13.87, "volume": 410858.0}, {"date": "2025-02-24", "close": 13.89, "volume": 471526.0}, {"date": "2025-02-25", "close": 13.75, "volume": 286114.0}, {"date": "2025-02-26", "close": 13.56, "volume": 345960.0}, {"date": "2025-02-27", "close": 13.41, "volume": 309727.0}, {"date": "2025-02-28", "close": 13.47, "volume": 484021.0}, {"date": "2025-03-03", "close": 12.87, "volume": 287113.0}, {"date": "2025-03-04", "close": 12.94, "volume": 277213.0}, {"date": "2025-03-05", "close": 12.99, "volume": 266456.0}, {"date": "2025-03-06", "close": 13.4, "volume": 274735.0}, {"date": "2025-03-07", "close": 13.4, "volume": 358896.0}, {"date": "2025-03-10", "close": 13.29, "volume": 312619.0}, {"date": "2025-03-11", "close": 13.24, "volume": 275122.0}, {"date": "2025-03-12", "close": 13.0, "volume": 245430.0}, {"date": "2025-03-13", "close": 12.97, "volume": 198287.0}, {"date": "2025-03-14", "close": 13.29, "volume": 210948.0}, {"date": "2025-03-17", "close": 13.1, "volume": 221863.0}, {"date": "2025-03-18", "close": 13.49, "volume": 296805.0}, {"date": "2025-03-19", "close": 13.57, "volume": 383901.0}, {"date": "2025-03-20", "close": 13.66, "volume": 342962.0}, {"date": "2025-03-21", "close": 13.17, "volume": 842608.0}, {"date": "2025-03-24", "close": 13.49, "volume": 385605.0}, {"date": "2025-03-25", "close": 13.18, "volume": 412482.0}, {"date": "2025-03-26", "close": 13.39, "volume": 184318.0}, {"date": "2025-03-27", "close": 13.59, "volume": 201414.0}, {"date": "2025-03-28", "close": 13.29, "volume": 169295.0}, {"date": "2025-03-31", "close": 13.17, "volume": 200747.0}, {"date": "2025-04-01", "close": 13.24, "volume": 213710.0}, {"date": "2025-04-02", "close": 13.28, "volume": 218353.0}, {"date": "2025-04-03", "close": 12.3, "volume": 305028.0}, {"date": "2025-04-04", "close": 12.25, "volume": 364543.0}, {"date": "2025-04-07", "close": 11.83, "volume": 419654.0}, {"date": "2025-04-08", "close": 11.46, "volume": 315329.0}, {"date": "2025-04-09", "close": 12.03, "volume": 337661.0}, {"date": "2025-04-10", "close": 11.7, "volume": 332592.0}, {"date": "2025-04-11", "close": 11.5, "volume": 254385.0}, {"date": "2025-04-14", "close": 11.44, "volume": 287735.0}, {"date": "2025-04-15", "close": 11.22, "volume": 273604.0}, {"date": "2025-04-16", "close": 11.28, "volume": 280576.0}, {"date": "2025-04-17", "close": 11.18, "volume": 333398.0}, {"date": "2025-04-21", "close": 11.05, "volume": 309265.0}, {"date": "2025-04-22", "close": 11.3, "volume": 233448.0}, {"date": "2025-04-23", "close": 11.34, "volume": 252157.0}, {"date": "2025-04-24", "close": 11.41, "volume": 246119.0}, {"date": "2025-04-25", "close": 11.55, "volume": 251809.0}, {"date": "2025-04-28", "close": 11.47, "volume": 172962.0}, {"date": "2025-04-29", "close": 11.51, "volume": 170066.0}, {"date": "2025-04-30", "close": 11.55, "volume": 243731.0}, {"date": "2025-05-01", "close": 11.5, "volume": 186695.0}, {"date": "2025-05-02", "close": 11.73, "volume": 151810.0}, {"date": "2025-05-05", "close": 11.54, "volume": 233234.0}, {"date": "2025-05-06", "close": 11.46, "volume": 233494.0}, {"date": "2025-05-07", "close": 11.39, "volume": 321814.0}, {"date": "2025-05-08", "close": 12.53, "volume": 399283.0}, {"date": "2025-05-09", "close": 12.09, "volume": 240917.0}, {"date": "2025-05-12", "close": 12.35, "volume": 279334.0}, {"date": "2025-05-13", "close": 12.38, "volume": 316569.0}, {"date": "2025-05-14", "close": 12.16, "volume": 441147.0}, {"date": "2025-05-15", "close": 12.3, "volume": 371103.0}, {"date": "2025-05-16", "close": 12.53, "volume": 329809.0}, {"date": "2025-05-19", "close": 12.54, "volume": 228240.0}, {"date": "2025-05-20", "close": 12.35, "volume": 235446.0}, {"date": "2025-05-21", "close": 11.86, "volume": 189644.0}, {"date": "2025-05-22", "close": 11.85, "volume": 197623.0}, {"date": "2025-05-23", "close": 11.67, "volume": 219649.0}, {"date": "2025-05-27", "close": 12.02, "volume": 272012.0}, {"date": "2025-05-28", "close": 11.61, "volume": 189143.0}, {"date": "2025-05-29", "close": 11.73, "volume": 185913.0}, {"date": "2025-05-30", "close": 11.72, "volume": 890316.0}, {"date": "2025-06-02", "close": 11.71, "volume": 304870.0}, {"date": "2025-06-03", "close": 11.72, "volume": 239494.0}, {"date": "2025-06-04", "close": 11.67, "volume": 151159.0}, {"date": "2025-06-05", "close": 11.67, "volume": 188706.0}, {"date": "2025-06-06", "close": 11.91, "volume": 191345.0}, {"date": "2025-06-09", "close": 12.06, "volume": 250207.0}, {"date": "2025-06-10", "close": 12.28, "volume": 206737.0}, {"date": "2025-06-11", "close": 12.15, "volume": 226997.0}, {"date": "2025-06-12", "close": 11.98, "volume": 215992.0}, {"date": "2025-06-13", "close": 11.51, "volume": 255756.0}, {"date": "2025-06-16", "close": 11.93, "volume": 311253.0}, {"date": "2025-06-17", "close": 11.62, "volume": 223404.0}, {"date": "2025-06-18", "close": 11.55, "volume": 249337.0}, {"date": "2025-06-20", "close": 11.14, "volume": 814761.0}, {"date": "2025-06-23", "close": 11.23, "volume": 273280.0}, {"date": "2025-06-24", "close": 11.45, "volume": 258002.0}, {"date": "2025-06-25", "close": 11.26, "volume": 193986.0}, {"date": "2025-06-26", "close": 11.46, "volume": 207645.0}, {"date": "2025-06-27", "close": 11.57, "volume": 332526.0}, {"date": "2025-06-30", "close": 11.71, "volume": 221959.0}, {"date": "2025-07-01", "close": 12.28, "volume": 223059.0}, {"date": "2025-07-02", "close": 12.31, "volume": 165913.0}, {"date": "2025-07-03", "close": 12.39, "volume": 87935.0}, {"date": "2025-07-07", "close": 12.49, "volume": 330928.0}, {"date": "2025-07-08", "close": 12.58, "volume": 311662.0}, {"date": "2025-07-09", "close": 12.7, "volume": 228209.0}, {"date": "2025-07-10", "close": 12.71, "volume": 339083.0}, {"date": "2025-07-11", "close": 12.46, "volume": 252330.0}, {"date": "2025-07-14", "close": 12.34, "volume": 361842.0}, {"date": "2025-07-15", "close": 12.08, "volume": 340789.0}, {"date": "2025-07-16", "close": 12.3, "volume": 414294.0}, {"date": "2025-07-17", "close": 12.54, "volume": 307435.0}, {"date": "2025-07-18", "close": 12.56, "volume": 303674.0}, {"date": "2025-07-21", "close": 12.71, "volume": 312050.0}, {"date": "2025-07-22", "close": 13.22, "volume": 327660.0}, {"date": "2025-07-23", "close": 13.63, "volume": 280740.0}, {"date": "2025-07-24", "close": 13.29, "volume": 373670.0}, {"date": "2025-07-25", "close": 13.4, "volume": 249684.0}, {"date": "2025-07-28", "close": 13.44, "volume": 183715.0}, {"date": "2025-07-29", "close": 12.86, "volume": 195672.0}, {"date": "2025-07-30", "close": 12.49, "volume": 289993.0}, {"date": "2025-07-31", "close": 12.25, "volume": 407455.0}, {"date": "2025-08-01", "close": 12.07, "volume": 533869.0}, {"date": "2025-08-04", "close": 12.2, "volume": 352247.0}, {"date": "2025-08-05", "close": 12.22, "volume": 221218.0}, {"date": "2025-08-06", "close": 12.25, "volume": 229803.0}, {"date": "2025-08-07", "close": 12.81, "volume": 460281.0}, {"date": "2025-08-08", "close": 14.15, "volume": 669331.0}, {"date": "2025-08-11", "close": 13.85, "volume": 500604.0}, {"date": "2025-08-12", "close": 14.33, "volume": 404277.0}, {"date": "2025-08-13", "close": 14.55, "volume": 295291.0}, {"date": "2025-08-14", "close": 14.11, "volume": 278704.0}, {"date": "2025-08-15", "close": 14.03, "volume": 420182.0}, {"date": "2025-08-18", "close": 14.07, "volume": 296734.0}, {"date": "2025-08-19", "close": 14.23, "volume": 301441.0}, {"date": "2025-08-20", "close": 14.37, "volume": 448084.0}, {"date": "2025-08-21", "close": 14.3, "volume": 299251.0}, {"date": "2025-08-22", "close": 14.64, "volume": 330055.0}, {"date": "2025-08-25", "close": 14.33, "volume": 205826.0}, {"date": "2025-08-26", "close": 14.17, "volume": 346824.0}, {"date": "2025-08-27", "close": 14.17, "volume": 223260.0}, {"date": "2025-08-28", "close": 14.1, "volume": 222340.0}, {"date": "2025-08-29", "close": 14.23, "volume": 174217.0}, {"date": "2025-09-02", "close": 14.06, "volume": 264428.0}, {"date": "2025-09-03", "close": 13.47, "volume": 550566.0}, {"date": "2025-09-04", "close": 13.96, "volume": 402680.0}, {"date": "2025-09-05", "close": 13.87, "volume": 164586.0}, {"date": "2025-09-08", "close": 13.65, "volume": 292534.0}, {"date": "2025-09-09", "close": 13.36, "volume": 316602.0}, {"date": "2025-09-10", "close": 13.18, "volume": 200196.0}, {"date": "2025-09-11", "close": 13.81, "volume": 254700.0}, {"date": "2025-09-12", "close": 13.64, "volume": 228410.0}, {"date": "2025-09-15", "close": 13.78, "volume": 266674.0}, {"date": "2025-09-16", "close": 13.92, "volume": 215459.0}, {"date": "2025-09-17", "close": 13.92, "volume": 341090.0}, {"date": "2025-09-18", "close": 14.34, "volume": 292592.0}, {"date": "2025-09-19", "close": 14.06, "volume": 938032.0}, {"date": "2025-09-22", "close": 13.73, "volume": 320021.0}, {"date": "2025-09-23", "close": 13.44, "volume": 335062.0}, {"date": "2025-09-24", "close": 12.93, "volume": 420126.0}, {"date": "2025-09-25", "close": 12.87, "volume": 413387.0}, {"date": "2025-09-26", "close": 13.14, "volume": 313070.0}, {"date": "2025-09-29", "close": 13.14, "volume": 282215.0}, {"date": "2025-09-30", "close": 13.12, "volume": 274981.0}, {"date": "2025-10-01", "close": 13.12, "volume": 308566.0}, {"date": "2025-10-02", "close": 12.96, "volume": 243876.0}, {"date": "2025-10-03", "close": 13.04, "volume": 174922.0}, {"date": "2025-10-06", "close": 12.93, "volume": 280735.0}, {"date": "2025-10-07", "close": 12.77, "volume": 353493.0}, {"date": "2025-10-08", "close": 13.01, "volume": 234734.0}, {"date": "2025-10-09", "close": 12.75, "volume": 242600.0}, {"date": "2025-10-10", "close": 12.44, "volume": 368471.0}, {"date": "2025-10-13", "close": 12.31, "volume": 239489.0}, {"date": "2025-10-14", "close": 12.36, "volume": 385937.0}, {"date": "2025-10-15", "close": 12.4, "volume": 247044.0}, {"date": "2025-10-16", "close": 12.26, "volume": 310952.0}, {"date": "2025-10-17", "close": 12.28, "volume": 269925.0}, {"date": "2025-10-20", "close": 12.41, "volume": 183319.0}, {"date": "2025-10-21", "close": 12.68, "volume": 187502.0}, {"date": "2025-10-22", "close": 12.55, "volume": 233577.0}, {"date": "2025-10-23", "close": 12.58, "volume": 172960.0}, {"date": "2025-10-24", "close": 12.56, "volume": 178856.0}, {"date": "2025-10-27", "close": 12.23, "volume": 173055.0}, {"date": "2025-10-28", "close": 12.01, "volume": 164591.0}, {"date": "2025-10-29", "close": 11.48, "volume": 242731.0}, {"date": "2025-10-30", "close": 11.44, "volume": 290420.0}, {"date": "2025-10-31", "close": 11.21, "volume": 321872.0}, {"date": "2025-11-03", "close": 11.26, "volume": 313746.0}, {"date": "2025-11-04", "close": 11.3, "volume": 324564.0}, {"date": "2025-11-05", "close": 11.41, "volume": 336758.0}, {"date": "2025-11-06", "close": 9.365, "volume": 989194.0}, {"date": "2025-11-07", "close": 9.63, "volume": 484046.0}, {"date": "2025-11-10", "close": 8.87, "volume": 1026923.0}, {"date": "2025-11-11", "close": 8.75, "volume": 556603.0}, {"date": "2025-11-12", "close": 8.59, "volume": 657322.0}, {"date": "2025-11-13", "close": 8.72, "volume": 846211.0}, {"date": "2025-11-14", "close": 8.34, "volume": 705494.0}, {"date": "2025-11-17", "close": 8.54, "volume": 618458.0}, {"date": "2025-11-18", "close": 8.46, "volume": 639606.0}, {"date": "2025-11-19", "close": 8.32, "volume": 658785.0}, {"date": "2025-11-20", "close": 8.08, "volume": 759979.0}, {"date": "2025-11-21", "close": 8.27, "volume": 766922.0}, {"date": "2025-11-24", "close": 8.41, "volume": 506866.0}, {"date": "2025-11-25", "close": 8.53, "volume": 318621.0}, {"date": "2025-11-26", "close": 8.61, "volume": 364015.0}, {"date": "2025-11-28", "close": 8.64, "volume": 225558.0}, {"date": "2025-12-01", "close": 8.72, "volume": 427467.0}, {"date": "2025-12-02", "close": 8.71, "volume": 380219.0}, {"date": "2025-12-03", "close": 8.75, "volume": 352103.0}, {"date": "2025-12-04", "close": 8.69, "volume": 731978.0}, {"date": "2025-12-05", "close": 8.5, "volume": 561381.0}, {"date": "2025-12-08", "close": 8.59, "volume": 2007572.0}, {"date": "2025-12-09", "close": 8.59, "volume": 502507.0}, {"date": "2025-12-10", "close": 8.84, "volume": 707998.0}, {"date": "2025-12-11", "close": 8.91, "volume": 427286.0}, {"date": "2025-12-12", "close": 9.08, "volume": 454750.0}, {"date": "2025-12-15", "close": 8.98, "volume": 607716.0}, {"date": "2025-12-16", "close": 8.9, "volume": 299937.0}, {"date": "2025-12-17", "close": 9.05, "volume": 384349.0}, {"date": "2025-12-18", "close": 9.07, "volume": 419993.0}, {"date": "2025-12-19", "close": 8.81, "volume": 1096800.0}, {"date": "2025-12-22", "close": 8.63, "volume": 333090.0}, {"date": "2025-12-23", "close": 8.49, "volume": 323166.0}, {"date": "2025-12-24", "close": 8.6, "volume": 144083.0}, {"date": "2025-12-26", "close": 8.61, "volume": 403180.0}, {"date": "2025-12-29", "close": 8.68, "volume": 697748.0}, {"date": "2025-12-30", "close": 8.79, "volume": 408893.0}, {"date": "2025-12-31", "close": 8.8, "volume": 547612.0}, {"date": "2026-01-02", "close": 8.64, "volume": 328666.0}, {"date": "2026-01-05", "close": 8.69, "volume": 234615.0}, {"date": "2026-01-06", "close": 8.89, "volume": 249654.0}, {"date": "2026-01-07", "close": 8.8, "volume": 216950.0}, {"date": "2026-01-08", "close": 9.05, "volume": 256639.0}, {"date": "2026-01-09", "close": 9.18, "volume": 173619.0}, {"date": "2026-01-12", "close": 9.56, "volume": 738554.0}, {"date": "2026-01-13", "close": 10.09, "volume": 1441689.0}, {"date": "2026-01-14", "close": 10.32, "volume": 862095.0}, {"date": "2026-01-15", "close": 10.35, "volume": 427088.0}, {"date": "2026-01-16", "close": 10.12, "volume": 370113.0}, {"date": "2026-01-20", "close": 9.73, "volume": 339768.0}, {"date": "2026-01-21", "close": 10.12, "volume": 432306.0}, {"date": "2026-01-22", "close": 10.37, "volume": 279064.0}, {"date": "2026-01-23", "close": 10.22, "volume": 238849.0}, {"date": "2026-01-26", "close": 10.11, "volume": 348891.0}, {"date": "2026-01-27", "close": 10.1, "volume": 202551.0}, {"date": "2026-01-28", "close": 9.94, "volume": 358541.0}, {"date": "2026-01-29", "close": 10.3, "volume": 397103.0}, {"date": "2026-01-30", "close": 10.79, "volume": 580448.0}, {"date": "2026-02-02", "close": 11.19, "volume": 786263.0}, {"date": "2026-02-03", "close": 10.64, "volume": 594631.0}, {"date": "2026-02-04", "close": 10.79, "volume": 412050.0}, {"date": "2026-02-05", "close": 10.8, "volume": 3167529.0}, {"date": "2026-02-06", "close": 11.11, "volume": 684681.0}, {"date": "2026-02-09", "close": 10.69, "volume": 461002.0}, {"date": "2026-02-10", "close": 10.64, "volume": 329503.0}, {"date": "2026-02-11", "close": 9.91, "volume": 889527.0}, {"date": "2026-02-12", "close": 9.78, "volume": 693950.0}, {"date": "2026-02-13", "close": 9.79, "volume": 550190.0}, {"date": "2026-02-17", "close": 9.35, "volume": 918144.0}, {"date": "2026-02-18", "close": 9.8, "volume": 636105.0}, {"date": "2026-02-19", "close": 9.65, "volume": 396578.0}, {"date": "2026-02-20", "close": 9.85, "volume": 373954.0}, {"date": "2026-02-23", "close": 9.35, "volume": 617679.0}, {"date": "2026-02-24", "close": 9.35, "volume": 437299.0}, {"date": "2026-02-25", "close": 9.34, "volume": 321226.0}, {"date": "2026-02-26", "close": 9.64, "volume": 411837.0}, {"date": "2026-02-27", "close": 9.71, "volume": 495725.0}, {"date": "2026-03-02", "close": 9.37, "volume": 405263.0}, {"date": "2026-03-03", "close": 9.31, "volume": 300201.0}, {"date": "2026-03-04", "close": 9.34, "volume": 257824.0}, {"date": "2026-03-05", "close": 9.36, "volume": 256991.0}, {"date": "2026-03-06", "close": 9.23, "volume": 304377.0}, {"date": "2026-03-09", "close": 8.99, "volume": 380345.0}, {"date": "2026-03-10", "close": 8.99, "volume": 474054.0}, {"date": "2026-03-11", "close": 8.85, "volume": 439266.0}, {"date": "2026-03-12", "close": 8.67, "volume": 317505.0}, {"date": "2026-03-13", "close": 8.53, "volume": 324386.0}, {"date": "2026-03-16", "close": 8.55, "volume": 249132.0}, {"date": "2026-03-17", "close": 8.51, "volume": 357988.0}, {"date": "2026-03-18", "close": 8.38, "volume": 320030.0}, {"date": "2026-03-19", "close": 8.52, "volume": 456794.0}, {"date": "2026-03-20", "close": 8.47, "volume": 807536.0}, {"date": "2026-03-23", "close": 8.73, "volume": 495602.0}, {"date": "2026-03-24", "close": 8.64, "volume": 269101.0}, {"date": "2026-03-25", "close": 8.91, "volume": 477757.0}, {"date": "2026-03-26", "close": 8.9, "volume": 629091.0}, {"date": "2026-03-27", "close": 8.78, "volume": 267197.0}, {"date": "2026-03-30", "close": 8.96, "volume": 413151.0}, {"date": "2026-03-31", "close": 8.85, "volume": 327670.0}, {"date": "2026-04-01", "close": 8.67, "volume": 325668.0}, {"date": "2026-04-02", "close": 8.78, "volume": 366295.0}, {"date": "2026-04-06", "close": 8.81, "volume": 295870.0}, {"date": "2026-04-07", "close": 8.69, "volume": 244934.0}, {"date": "2026-04-08", "close": 8.68, "volume": 268752.0}, {"date": "2026-04-09", "close": 8.72, "volume": 385841.0}, {"date": "2026-04-10", "close": 8.71, "volume": 378168.0}, {"date": "2026-04-13", "close": 9.04, "volume": 399488.0}, {"date": "2026-04-14", "close": 9.17, "volume": 301623.0}, {"date": "2026-04-15", "close": 9.32, "volume": 212755.0}, {"date": "2026-04-16", "close": 9.32, "volume": 565831.0}, {"date": "2026-04-17", "close": 9.51, "volume": 386301.0}, {"date": "2026-04-20", "close": 9.53, "volume": 247115.0}, {"date": "2026-04-21", "close": 9.51, "volume": 195626.0}, {"date": "2026-04-22", "close": 9.56, "volume": 262052.0}, {"date": "2026-04-23", "close": 9.46, "volume": 390569.0}, {"date": "2026-04-24", "close": 9.61, "volume": 222608.0}, {"date": "2026-04-27", "close": 9.59, "volume": 238061.0}, {"date": "2026-04-28", "close": 9.88, "volume": 331211.0}, {"date": "2026-04-29", "close": 9.77, "volume": 295025.0}, {"date": "2026-04-30", "close": 9.76, "volume": 336790.0}, {"date": "2026-05-01", "close": 9.65, "volume": 483119.0}, {"date": "2026-05-04", "close": 9.75, "volume": 529840.0}, {"date": "2026-05-05", "close": 9.81, "volume": 279661.0}, {"date": "2026-05-06", "close": 9.79, "volume": 440546.0}, {"date": "2026-05-07", "close": 9.7, "volume": 745136.0}, {"date": "2026-05-08", "close": 9.87, "volume": 579836.0}, {"date": "2026-05-11", "close": 9.75, "volume": 496706.0}, {"date": "2026-05-12", "close": 9.84, "volume": 515435.0}, {"date": "2026-05-13", "close": 9.77, "volume": 645536.0}, {"date": "2026-05-14", "close": 9.81, "volume": 364484.0}, {"date": "2026-05-15", "close": 9.6, "volume": 683861.0}, {"date": "2026-05-18", "close": 9.69, "volume": 584334.0}, {"date": "2026-05-19", "close": 9.7, "volume": 704018.0}, {"date": "2026-05-20", "close": 10.29, "volume": 1450522.0}, {"date": "2026-05-21", "close": 10.67, "volume": 740206.0}, {"date": "2026-05-22", "close": 10.66, "volume": 336796.0}, {"date": "2026-05-26", "close": 10.81, "volume": 389890.0}, {"date": "2026-05-27", "close": 11.24, "volume": 408332.0}, {"date": "2026-05-28", "close": 11.66, "volume": 645328.0}, {"date": "2026-05-29", "close": 11.62, "volume": 541398.0}, {"date": "2026-06-01", "close": 12.01, "volume": 531181.0}, {"date": "2026-06-02", "close": 11.55, "volume": 351873.0}, {"date": "2026-06-03", "close": 11.36, "volume": 557540.0}, {"date": "2026-06-04", "close": 11.86, "volume": 337938.0}, {"date": "2026-06-05", "close": 11.77, "volume": 308843.0}, {"date": "2026-06-08", "close": 11.88, "volume": 420229.0}, {"date": "2026-06-09", "close": 11.71, "volume": 326730.0}, {"date": "2026-06-10", "close": 11.72, "volume": 262377.0}, {"date": "2026-06-11", "close": 12.04, "volume": 329888.0}, {"date": "2026-06-12", "close": 12.04, "volume": 210545.0}, {"date": "2026-06-15", "close": 11.62, "volume": 320116.0}, {"date": "2026-06-16", "close": 11.45, "volume": 386086.0}, {"date": "2026-06-17", "close": 11.4, "volume": 427451.0}, {"date": "2026-06-18", "close": 11.36, "volume": 1085210.0}, {"date": "2026-06-22", "close": 11.01, "volume": 571070.0}, {"date": "2026-06-23", "close": 11.36, "volume": 361284.0}, {"date": "2026-06-24", "close": 11.63, "volume": 344101.0}, {"date": "2026-06-25", "close": 11.85, "volume": 441247.0}, {"date": "2026-06-26", "close": 12.73, "volume": 1106505.0}, {"date": "2026-06-29", "close": 12.85, "volume": 530128.0}, {"date": "2026-06-30", "close": 12.28, "volume": 394110.0}, {"date": "2026-07-01", "close": 13.11, "volume": 424071.0}, {"date": "2026-07-02", "close": 13.08, "volume": 264699.0}, {"date": "2026-07-06", "close": 12.96, "volume": 373636.0}, {"date": "2026-07-07", "close": 13.51, "volume": 515469.0}, {"date": "2026-07-08", "close": 13.32, "volume": 286400.0}, {"date": "2026-07-09", "close": 13.44, "volume": 231941.0}, {"date": "2026-07-10", "close": 13.55, "volume": 204685.0}, {"date": "2026-07-13", "close": 14.31, "volume": 305787.0}, {"date": "2026-07-14", "close": 14.07, "volume": 281021.0}, {"date": "2026-07-15", "close": 14.33, "volume": 282409.0}, {"date": "2026-07-16", "close": 15.41, "volume": 459159.0}, {"date": "2026-07-17", "close": 15.32, "volume": 399885.0}, {"date": "2026-07-20", "close": 15.38, "volume": 428265.0}, {"date": "2026-07-21", "close": 15.35, "volume": 613799.0}, {"date": "2026-07-22", "close": 15.4, "volume": 272786.0}, {"date": "2026-07-23", "close": 15.06, "volume": 228422.0}, {"date": "2026-07-24", "close": 15.16, "volume": 291960.0}, {"date": "2026-07-27", "close": 15.72, "volume": 388790.0}, {"date": "2026-07-28", "close": 16.15, "volume": 329014.0}, {"date": "2026-07-29", "close": 15.81, "volume": 375693.0}, {"date": "2026-07-30", "close": 15.02, "volume": 269649.0}, {"date": "2026-07-31", "close": 14.84, "volume": 585638.0}, {"date": "2026-08-03", "close": 15.01, "volume": 251495.0}, {"date": "2026-08-04", "close": 15.23, "volume": 238511.0}, {"date": "2026-08-05", "close": 15.22, "volume": 316690.0}, {"date": "2026-08-06", "close": 15.62, "volume": 629127.0}, {"date": "2026-08-07", "close": 15.19, "volume": 341598.0}], "refreshing": true}