{"ticker": "KFRC", "overview": {"cik": "930420", "ticker": "KFRC", "name": "KFORCE INC", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001580642-26-004851", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001250093-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000284", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0000930420-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0000930420-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000930420-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0000930420-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001578700-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001850601-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001250093-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001757657-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001219805-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001219789-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001131355-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001248359-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831667-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001457561-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001034045-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001694310-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0000930420-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001831667-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001034045-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001250093-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001850601-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001694310-26-000003", "price_sensitive": false}]}, "description": "KFORCE INC trades as KFRC on the NYSE and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 1,874 insider filings for the company, from February 2004 to July 2026. Across those, 26 insiders disclosed 8 open-market purchases totalling $464.74K against 500 sales totalling $350.71M. The most recent filing on record is dated 4 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 464738.93999999994, "sell_n": 500, "sell_sum": 350709227.4096, "net": -350244488.4696, "insiders": 26, "first_date": "2004-02-17", "last_date": "2026-07-31"}, "metrics": {"ticker": "KFRC", "has_prices": true, "as_of": "2026-08-07", "last": 59.09, "prev_close": 58.54, "change": 0.5500000000000043, "change_pct": 0.009395285275025696, "session_volume": 220518.0, "vwap_5": 58.36263455076372, "vwap_20": 57.54766495022556, "vwap_60": 51.45674946539909, "vwap_250": 35.46383433427302, "high_52w": 59.09, "low_52w": 24.54, "avg_volume_20": 282901.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001250093-26-000007", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "N. John Simmons", "who_key": "SIMMONS N JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board member offloads $110K of KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1250093/000125009326000007/0001250093-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001580642-26-004851", "src": "13DG", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "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": "Copeland Capital Management, LLC takes a 5.18% passive stake in KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004851-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0000930420-26-000056", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Ann E. Dunwoody", "who_key": "Dunwoody Ann E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7523.200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042026000056/0000930420-26-000056-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186646}, {"id": "0001694310-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Randall Mehl", "who_key": "Mehl Randall", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000169431026000004/0001694310-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001034045-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000103404526000004/0001034045-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001457561-26-000006", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Jeffrey B. Hackman", "who_key": "Hackman Jeffrey B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000145756126000006/0001457561-26-000006-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001831667-26-000005", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Catherine Cloudman", "who_key": "Cloudman Catherine", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000183166726000005/0001831667-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001248359-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Elaine Rosen", "who_key": "ROSEN ELAINE", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000124835926000004/0001248359-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001131355-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Mark F. Furlong", "who_key": "FURLONG MARK F", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000113135526000004/0001131355-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001219789-26-000005", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Joseph J. Liberatore", "who_key": "LIBERATORE JOSEPH J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000121978926000005/0001219789-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001219805-26-000005", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David M. Kelly", "who_key": "KELLY DAVID M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000121980526000005/0001219805-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001757657-26-000005", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Andrew G. Thomas", "who_key": "THOMAS ANDREW G", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000175765726000005/0001757657-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001250093-26-000005", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "N. John Simmons", "who_key": "SIMMONS N JOHN", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000125009326000005/0001250093-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001850601-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Derrick Dewan Brooks", "who_key": "Brooks Derrick Dewan", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000185060126000004/0001850601-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001578700-26-000005", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Ann E. Dunwoody", "who_key": "Dunwoody Ann E.", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000157870026000005/0001578700-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001131355-26-000003", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Mark F. Furlong", "who_key": "FURLONG MARK F", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000113135526000003/0001131355-26-000003-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001578700-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Ann E. Dunwoody", "who_key": "Dunwoody Ann E.", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000157870026000004/0001578700-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001248359-26-000003", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Elaine Rosen", "who_key": "ROSEN ELAINE", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000124835926000003/0001248359-26-000003-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001694310-26-000003", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Randall Mehl", "who_key": "Mehl Randall", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000169431026000003/0001694310-26-000003-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001850601-26-000003", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Derrick Dewan Brooks", "who_key": "Brooks Derrick Dewan", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000185060126000003/0001850601-26-000003-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001250093-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "N. John Simmons", "who_key": "SIMMONS N JOHN", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000125009326000004/0001250093-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001034045-26-000003", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000103404526000003/0001034045-26-000003-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001831667-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Catherine Cloudman", "who_key": "Cloudman Catherine", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000183166726000004/0001831667-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0000102909-26-001623", "src": "13DG", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Kforce Inc", "who_key": "KFORCE 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": "KFORCE INC adjusts its stake in KFRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/0000102909-26-001623-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001578700-26-000003", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Ann E. Dunwoody", "who_key": "Dunwoody Ann E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7409.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000157870026000003/0001578700-26-000003-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "0001578700-26-000002", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Ann E. Dunwoody", "who_key": "Dunwoody Ann E.", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000157870026000002/0001578700-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001250093-26-000002", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "N. John Simmons", "who_key": "SIMMONS N JOHN", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000125009326000002/0001250093-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001757657-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Andrew G. Thomas", "who_key": "THOMAS ANDREW G", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000175765726000004/0001757657-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001457561-26-000004", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Jeffrey B. Hackman", "who_key": "Hackman Jeffrey B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000145756126000004/0001457561-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001131355-26-000002", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Mark F. Furlong", "who_key": "FURLONG MARK F", "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 KFRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000113135526000002/0001131355-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}], "recent_buys": [{"id": "0000930420-25-000185", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Derrick Dewan Brooks", "who_key": "Brooks Derrick Dewan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10990.56, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director buys $11K of KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000185/0000930420-25-000185-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653206}, {"id": "0000930420-25-000112", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37450.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KFRC lands a director's $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000112/0000930420-25-000112-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784246}, {"id": "0000930420-25-000110", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150210.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "3 insiders pile into KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000110/0000930420-25-000110-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785686}, {"id": "0000930420-25-000107", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 190799.99999999997, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whole bench is buying KFRC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000107/0000930420-25-000107-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792886}, {"id": "0001200876-12-000085", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 3 insiders into KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087612000085/0001200876-12-000085-index.htm", "trade_date": "2012-11-02", "timestamp": "2012-11-02", "mins": 7363606}, {"id": "0001200876-11-000042", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Jeffrey B. Hackman", "who_key": "Hackman Jeffrey B.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8600.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 3 insiders into KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087611000042/0001200876-11-000042-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014486}, {"id": "0001200876-10-000048", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE  INC", "who": "Richard M. Cocchiaro", "who_key": "COCCHIARO RICHARD M", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3874.98, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders pile into KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087610000048/0001200876-10-000048-index.htm", "trade_date": "2009-07-10", "timestamp": "2009-07-10", "mins": 9107446}, {"id": "0001200876-09-000061", "src": "INSIDERS", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE  INC", "who": "Richard M. Cocchiaro", "who_key": "COCCHIARO RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62813.4, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whole bench is buying KFRC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087609000061/0001200876-09-000061-index.htm", "trade_date": "2009-06-26", "timestamp": "2009-06-26", "mins": 9127606}], "institutional": [{"id": "13DG-0001580642-26-004851", "src": "13DG", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "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": "Copeland Capital Management, LLC takes a 5.18% passive stake in KFRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004851-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-001623", "src": "13DG", "ticker": "KFRC", "cik": "930420", "company": "KFORCE INC", "company_raw": "KFORCE INC", "who": "Kforce Inc", "who_key": "KFORCE 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": "KFORCE INC adjusts its stake in KFRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/930420/0000102909-26-001623-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kforce, Inc. Common Stock", "new_value": "KFORCE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000930420", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000930420", "applied": 1, "detected_at": "2026-10-25T10:21:37.291656"}]}, "key_people": [{"who": "Howard W. Sutter", "who_key": "SUTTER HOWARD W", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 168534521.12300003, "net": -168534521.12300003, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 506855.6, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000220/0000930420-18-000220-index.htm"}, {"action": "SELL", "amount": 43307.5, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000217/0000930420-18-000217-index.htm"}, {"action": "SELL", "amount": 18402.5, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000213/0000930420-18-000213-index.htm"}, {"action": "SELL", "amount": 228396.16, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000199/0000930420-18-000199-index.htm"}, {"action": "SELL", "amount": 412675.0, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000197/0000930420-18-000197-index.htm"}, {"action": "SELL", "amount": 1428650.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000265/0000930420-15-000265-index.htm"}, {"action": "SELL", "amount": 1407450.0, "date": "2015-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000194/0000930420-15-000194-index.htm"}, {"action": "SELL", "amount": 1002654.594, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000029/0000930420-15-000029-index.htm"}, {"action": "SELL", "amount": 6016628.809, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000020/0000930420-15-000020-index.htm"}, {"action": "SELL", "amount": 1650373.722, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000217/0001200876-14-000217-index.htm"}, {"action": "SELL", "amount": 800136.96, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000214/0001200876-14-000214-index.htm"}, {"action": "SELL", "amount": 1074312.0, "date": "2014-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000213/0001200876-14-000213-index.htm"}, {"action": "SELL", "amount": 308820.708, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000197/0001200876-14-000197-index.htm"}, {"action": "SELL", "amount": 673467.868, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000193/0001200876-14-000193-index.htm"}, {"action": "SELL", "amount": 48000.0, "date": "2014-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000181/0001200876-14-000181-index.htm"}, {"action": "SELL", "amount": 296072.0, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000178/0001200876-14-000178-index.htm"}, {"action": "SELL", "amount": 1144310.477, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000172/0001200876-14-000172-index.htm"}, {"action": "SELL", "amount": 3523179.0149999997, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000170/0001200876-14-000170-index.htm"}, {"action": "SELL", "amount": 40180.299, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000094/0001200876-14-000094-index.htm"}, {"action": "SELL", "amount": 1105361.009, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000088/0001200876-14-000088-index.htm"}, {"action": "SELL", "amount": 2200265.968, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000086/0001200876-14-000086-index.htm"}, {"action": "SELL", "amount": 75073.344, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000032/0001200876-14-000032-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000029/0001200876-14-000029-index.htm"}, {"action": "SELL", "amount": 143807.649, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000001/0001200876-14-000001-index.htm"}, {"action": "SELL", "amount": 415610.49, "date": "2013-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000105/0001200876-13-000105-index.htm"}], "latest": {"action": "SELL", "amount": 506855.6, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000220/0000930420-18-000220-index.htm"}}, {"who": "David L. Dunkel", "who_key": "DUNKEL DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 378460.0, "sold": 54804697.177, "net": -54426237.177, "trades": 87, "top_score": 42.5, "lean": "selling", "history": [{"action": "BUY", "amount": 37450.0, "date": "2025-05-07", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000112/0000930420-25-000112-index.htm"}, {"action": "BUY", "amount": 150210.0, "date": "2025-05-06", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000110/0000930420-25-000110-index.htm"}, {"action": "BUY", "amount": 190799.99999999997, "date": "2025-05-01", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000107/0000930420-25-000107-index.htm"}, {"action": "SELL", "amount": 347119.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000282/0000930420-21-000282-index.htm"}, {"action": "SELL", "amount": 2809374.4400000004, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000278/0000930420-21-000278-index.htm"}, {"action": "SELL", "amount": 345000.0, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000263/0000930420-21-000263-index.htm"}, {"action": "SELL", "amount": 1625750.0, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000260/0000930420-21-000260-index.htm"}, {"action": "SELL", "amount": 359520.0, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000257/0000930420-21-000257-index.htm"}, {"action": "SELL", "amount": 964710.16, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000255/0000930420-21-000255-index.htm"}, {"action": "SELL", "amount": 233100.0, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000253/0000930420-21-000253-index.htm"}, {"action": "SELL", "amount": 1466648.72, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000251/0000930420-21-000251-index.htm"}, {"action": "SELL", "amount": 33851.28, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000246/0000930420-21-000246-index.htm"}, {"action": "SELL", "amount": 2800000.0, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000116/0000930420-21-000116-index.htm"}, {"action": "SELL", "amount": 1387733.0, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000114/0000930420-21-000114-index.htm"}, {"action": "SELL", "amount": 1232000.0, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000112/0000930420-21-000112-index.htm"}, {"action": "SELL", "amount": 716898.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000110/0000930420-21-000110-index.htm"}, {"action": "SELL", "amount": 425590.5, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000108/0000930420-21-000108-index.htm"}, {"action": "SELL", "amount": 781094.79, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000106/0000930420-21-000106-index.htm"}, {"action": "SELL", "amount": 667890.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000104/0000930420-21-000104-index.htm"}, {"action": "SELL", "amount": 254331.18000000002, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000102/0000930420-21-000102-index.htm"}, {"action": "SELL", "amount": 1337838.9000000001, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000088/0000930420-21-000088-index.htm"}, {"action": "SELL", "amount": 285055.68, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000069/0000930420-21-000069-index.htm"}, {"action": "SELL", "amount": 820800.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000059/0000930420-21-000059-index.htm"}, {"action": "SELL", "amount": 2282712.05, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000017/0000930420-21-000017-index.htm"}, {"action": "SELL", "amount": 165336.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000123/0000930420-20-000123-index.htm"}], "latest": {"action": "BUY", "amount": 37450.0, "date": "2025-05-07", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042025000112/0000930420-25-000112-index.htm"}}, {"who": "Richard M. Cocchiaro", "who_key": "COCCHIARO RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 66688.38, "sold": 32450209.032, "net": -32383520.652000003, "trades": 43, "top_score": 46.3, "lean": "selling", "history": [{"action": "SELL", "amount": 425880.0, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000305/0000930420-19-000305-index.htm"}, {"action": "SELL", "amount": 1416660.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000302/0000930420-19-000302-index.htm"}, {"action": "SELL", "amount": 904725.0, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000298/0000930420-19-000298-index.htm"}, {"action": "SELL", "amount": 305620.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000296/0000930420-19-000296-index.htm"}, {"action": "SELL", "amount": 506855.6, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000221/0000930420-18-000221-index.htm"}, {"action": "SELL", "amount": 43307.5, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000216/0000930420-18-000216-index.htm"}, {"action": "SELL", "amount": 18402.5, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000212/0000930420-18-000212-index.htm"}, {"action": "SELL", "amount": 228396.16, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000201/0000930420-18-000201-index.htm"}, {"action": "SELL", "amount": 1425000.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000264/0000930420-15-000264-index.htm"}, {"action": "SELL", "amount": 211875.0, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000257/0000930420-15-000257-index.htm"}, {"action": "SELL", "amount": 7065723.0, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000030/0000930420-15-000030-index.htm"}, {"action": "SELL", "amount": 395340.06, "date": "2014-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087615000001/0001200876-15-000001-index.htm"}, {"action": "SELL", "amount": 2320817.7290000003, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000218/0001200876-14-000218-index.htm"}, {"action": "SELL", "amount": 242100.0, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000216/0001200876-14-000216-index.htm"}, {"action": "SELL", "amount": 1680000.0, "date": "2014-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000212/0001200876-14-000212-index.htm"}, {"action": "SELL", "amount": 913398.498, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000176/0001200876-14-000176-index.htm"}, {"action": "SELL", "amount": 452088.737, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000174/0001200876-14-000174-index.htm"}, {"action": "SELL", "amount": 358847.696, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000169/0001200876-14-000169-index.htm"}, {"action": "SELL", "amount": 38544.92, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000093/0001200876-14-000093-index.htm"}, {"action": "SELL", "amount": 4280875.882999999, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000085/0001200876-14-000085-index.htm"}, {"action": "SELL", "amount": 73515.0, "date": "2014-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000084/0001200876-14-000084-index.htm"}, {"action": "SELL", "amount": 428910.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000083/0001200876-14-000083-index.htm"}, {"action": "SELL", "amount": 358467.936, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000073/0001200876-14-000073-index.htm"}, {"action": "SELL", "amount": 184792.50900000002, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000066/0001200876-14-000066-index.htm"}, {"action": "SELL", "amount": 2191708.216, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000064/0001200876-14-000064-index.htm"}], "latest": {"action": "SELL", "amount": 425880.0, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000305/0000930420-19-000305-index.htm"}}, {"who": "Joseph J. Liberatore", "who_key": "LIBERATORE JOSEPH J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26503027.4204, "net": -26503027.4204, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 914536.76, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042024000123/0000930420-24-000123-index.htm"}, {"action": "SELL", "amount": 16506.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042024000102/0000930420-24-000102-index.htm"}, {"action": "SELL", "amount": 2597940.0, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000324/0000930420-21-000324-index.htm"}, {"action": "SELL", "amount": 1546870.6500000001, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000286/0000930420-20-000286-index.htm"}, {"action": "SELL", "amount": 1140254.4000000001, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000136/0000930420-20-000136-index.htm"}, {"action": "SELL", "amount": 908548.4400000001, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000102/0000930420-20-000102-index.htm"}, {"action": "SELL", "amount": 327320.91, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000250/0000930420-19-000250-index.htm"}, {"action": "SELL", "amount": 516303.83999999997, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000134/0000930420-18-000134-index.htm"}, {"action": "SELL", "amount": 165998.8, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000132/0000930420-18-000132-index.htm"}, {"action": "SELL", "amount": 770836.74, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000123/0000930420-18-000123-index.htm"}, {"action": "SELL", "amount": 495526.95, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000120/0000930420-18-000120-index.htm"}, {"action": "SELL", "amount": 557000.0, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000044/0000930420-18-000044-index.htm"}, {"action": "SELL", "amount": 580467.0, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000028/0000930420-18-000028-index.htm"}, {"action": "SELL", "amount": 1364500.0, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042016000482/0000930420-16-000482-index.htm"}, {"action": "SELL", "amount": 2720171.3, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000176/0000930420-15-000176-index.htm"}, {"action": "SELL", "amount": 1218209.912, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000215/0001200876-14-000215-index.htm"}, {"action": "SELL", "amount": 164453.8, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000047/0001200876-13-000047-index.htm"}, {"action": "SELL", "amount": 601150.9500000001, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000046/0001200876-13-000046-index.htm"}, {"action": "SELL", "amount": 34255.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000044/0001200876-13-000044-index.htm"}, {"action": "SELL", "amount": 23959.600000000002, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000041/0001200876-13-000041-index.htm"}, {"action": "SELL", "amount": 878286.1199999999, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000037/0001200876-13-000037-index.htm"}, {"action": "SELL", "amount": 380479.99999999994, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000023/0001200876-13-000023-index.htm"}, {"action": "SELL", "amount": 29528.0, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000022/0001200876-13-000022-index.htm"}, {"action": "SELL", "amount": 302849.2, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000020/0001200876-13-000020-index.htm"}, {"action": "SELL", "amount": 99852.8, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000017/0001200876-13-000017-index.htm"}], "latest": {"action": "SELL", "amount": 914536.76, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042024000123/0000930420-24-000123-index.htm"}}, {"who": "William L. Sanders", "who_key": "SANDERS WILLIAM L", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13885765.287, "net": -13885765.287, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3745570.0, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087611000001/0001200876-11-000001-index.htm"}, {"action": "SELL", "amount": 972672.901, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087610000110/0001200876-10-000110-index.htm"}, {"action": "SELL", "amount": 1359827.1860000002, "date": "2010-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087610000104/0001200876-10-000104-index.htm"}, {"action": "SELL", "amount": 433238.47000000003, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087610000108/0001200876-10-000108-index.htm"}, {"action": "SELL", "amount": 542520.0, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000112/0001200876-07-000112-index.htm"}, {"action": "SELL", "amount": 5497.64, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000109/0001200876-07-000109-index.htm"}, {"action": "SELL", "amount": 532312.04, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000095/0001200876-07-000095-index.htm"}, {"action": "SELL", "amount": 333523.26, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000093/0001200876-07-000093-index.htm"}, {"action": "SELL", "amount": 218815.68, "date": "2007-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000086/0001200876-07-000086-index.htm"}, {"action": "SELL", "amount": 831546.0, "date": "2007-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000083/0001200876-07-000083-index.htm"}, {"action": "SELL", "amount": 267862.0, "date": "2007-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000082/0001200876-07-000082-index.htm"}, {"action": "SELL", "amount": 112000.0, "date": "2007-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000081/0001200876-07-000081-index.htm"}, {"action": "SELL", "amount": 619600.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087607000075/0001200876-07-000075-index.htm"}, {"action": "SELL", "amount": 734610.11, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087606000057/0001200876-06-000057-index.htm"}, {"action": "SELL", "amount": 424710.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087606000026/0001200876-06-000026-index.htm"}, {"action": "SELL", "amount": 2751460.0, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087606000024/0001200876-06-000024-index.htm"}], "latest": {"action": "SELL", "amount": 3745570.0, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087611000001/0001200876-11-000001-index.htm"}}, {"who": "David M. Kelly", "who_key": "KELLY DAVID M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9220071.306, "net": -9220071.306, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 394500.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042024000161/0000930420-24-000161-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042023000231/0000930420-23-000231-index.htm"}, {"action": "SELL", "amount": 338804.33, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042023000135/0000930420-23-000135-index.htm"}, {"action": "SELL", "amount": 729059.7, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042023000133/0000930420-23-000133-index.htm"}, {"action": "SELL", "amount": 377200.0, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042022000065/0000930420-22-000065-index.htm"}, {"action": "SELL", "amount": 29190.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042022000031/0000930420-22-000031-index.htm"}, {"action": "SELL", "amount": 1305480.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000161/0000930420-21-000161-index.htm"}, {"action": "SELL", "amount": 712050.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000040/0000930420-21-000040-index.htm"}, {"action": "SELL", "amount": 462924.0, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000163/0000930420-20-000163-index.htm"}, {"action": "SELL", "amount": 337871.56, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000249/0000930420-19-000249-index.htm"}, {"action": "SELL", "amount": 74700.0, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000244/0000930420-19-000244-index.htm"}, {"action": "SELL", "amount": 164050.0, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000190/0000930420-19-000190-index.htm"}, {"action": "SELL", "amount": 536500.0, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000124/0000930420-19-000124-index.htm"}, {"action": "SELL", "amount": 65319.99999999999, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000282/0000930420-18-000282-index.htm"}, {"action": "SELL", "amount": 458283.13, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000207/0000930420-18-000207-index.htm"}, {"action": "SELL", "amount": 360750.0, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042017000238/0000930420-17-000238-index.htm"}, {"action": "SELL", "amount": 306662.5, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042017000057/0000930420-17-000057-index.htm"}, {"action": "SELL", "amount": 211903.59999999998, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042016000546/0000930420-16-000546-index.htm"}, {"action": "SELL", "amount": 44344.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042016000539/0000930420-16-000539-index.htm"}, {"action": "SELL", "amount": 52700.0, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000269/0000930420-15-000269-index.htm"}, {"action": "SELL", "amount": 110075.0, "date": "2015-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000113/0000930420-15-000113-index.htm"}, {"action": "SELL", "amount": 231660.0, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000015/0000930420-15-000015-index.htm"}, {"action": "SELL", "amount": 115290.0, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000171/0001200876-14-000171-index.htm"}, {"action": "SELL", "amount": 84000.0, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000068/0001200876-14-000068-index.htm"}, {"action": "SELL", "amount": 207250.0, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000027/0001200876-14-000027-index.htm"}], "latest": {"action": "SELL", "amount": 394500.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042024000161/0000930420-24-000161-index.htm"}}, {"who": "Kye L. Mitchell", "who_key": "Mitchell Kye L.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6899924.09, "net": -6899924.09, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1155709.0799999998, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042023000012/0000930420-23-000012-index.htm"}, {"action": "SELL", "amount": 1716648.9000000001, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042022000002/0000930420-22-000002-index.htm"}, {"action": "SELL", "amount": 854325.2, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000044/0000930420-21-000044-index.htm"}, {"action": "SELL", "amount": 162575.53, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042021000042/0000930420-21-000042-index.htm"}, {"action": "SELL", "amount": 195905.06, "date": "2020-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000138/0000930420-20-000138-index.htm"}, {"action": "SELL", "amount": 333200.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042020000026/0000930420-20-000026-index.htm"}, {"action": "SELL", "amount": 30490.379999999997, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000240/0000930420-19-000240-index.htm"}, {"action": "SELL", "amount": 130960.00000000001, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000186/0000930420-19-000186-index.htm"}, {"action": "SELL", "amount": 635721.8999999999, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042019000039/0000930420-19-000039-index.htm"}, {"action": "SELL", "amount": 186601.80000000002, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000279/0000930420-18-000279-index.htm"}, {"action": "SELL", "amount": 392107.55, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042018000038/0000930420-18-000038-index.htm"}, {"action": "SELL", "amount": 62092.5, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042017000242/0000930420-17-000242-index.htm"}, {"action": "SELL", "amount": 89934.99999999999, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042017000188/0000930420-17-000188-index.htm"}, {"action": "SELL", "amount": 182734.48799999998, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042017000127/0000930420-17-000127-index.htm"}, {"action": "SELL", "amount": 60876.15, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042017000082/0000930420-17-000082-index.htm"}, {"action": "SELL", "amount": 114567.475, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042016000588/0000930420-16-000588-index.htm"}, {"action": "SELL", "amount": 73971.97200000001, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042016000493/0000930420-16-000493-index.htm"}, {"action": "SELL", "amount": 97965.0, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042016000427/0000930420-16-000427-index.htm"}, {"action": "SELL", "amount": 71372.0, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000272/0000930420-15-000272-index.htm"}, {"action": "SELL", "amount": 103030.605, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042015000080/0000930420-15-000080-index.htm"}, {"action": "SELL", "amount": 35653.5, "date": "2014-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000189/0001200876-14-000189-index.htm"}, {"action": "SELL", "amount": 213480.0, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087614000067/0001200876-14-000067-index.htm"}], "latest": {"action": "SELL", "amount": 1155709.0799999998, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000093042023000012/0000930420-23-000012-index.htm"}}, {"who": "Michael Ettore", "who_key": "Ettore Michael", "role": "Chief Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5615884.221, "net": -5615884.221, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 666159.2209999999, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000014/0001200876-13-000014-index.htm"}, {"action": "SELL", "amount": 1201592.527, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087612000083/0001200876-12-000083-index.htm"}, {"action": "SELL", "amount": 412554.303, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087611000025/0001200876-11-000025-index.htm"}, {"action": "SELL", "amount": 2985026.312, "date": "2010-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087610000022/0001200876-10-000022-index.htm"}, {"action": "SELL", "amount": 108854.636, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087609000073/0001200876-09-000073-index.htm"}, {"action": "SELL", "amount": 73012.212, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087609000071/0001200876-09-000071-index.htm"}, {"action": "SELL", "amount": 102422.32, "date": "2009-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087609000024/0001200876-09-000024-index.htm"}, {"action": "SELL", "amount": 66262.69, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087606000058/0001200876-06-000058-index.htm"}], "latest": {"action": "SELL", "amount": 666159.2209999999, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/930420/000120087613000014/0001200876-13-000014-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001580642-26-004851", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001250093-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000284", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0000930420-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0000930420-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000930420-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0000930420-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001578700-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001850601-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001250093-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001757657-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001219805-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001219789-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001131355-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001248359-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831667-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001457561-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001034045-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001694310-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0000930420-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001831667-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001034045-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001250093-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001850601-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001694310-26-000003", "price_sensitive": false}], "performance": {"ticker": "KFRC", "has_prices": true, "summary": {"n": 8, "avg": 1.4100147761393687, "win_rate": 1.0, "best": 2.192328471096704, "worst": 0.5428198433420368, "as_of": "2026-08-07"}, "buys": [{"who": "Brooks Derrick Dewan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10990.56, "date": "2025-08-06", "score": 30.8, "ref_price": 32.5, "return": 0.8181538461538462}, {"who": "DUNKEL DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37450.0, "date": "2025-05-07", "score": 34.0, "ref_price": 37.66, "return": 0.5690387679235265}, {"who": "DUNKEL DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150210.0, "date": "2025-05-06", "score": 41.2, "ref_price": 37.38, "return": 0.5807918673087212}, {"who": "DUNKEL DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190799.99999999997, "date": "2025-05-01", "score": 42.5, "ref_price": 38.3, "return": 0.5428198433420368}, {"who": "DUNKEL DAVID L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2012-11-02", "score": 27.1, "ref_price": 18.51, "return": 2.192328471096704}, {"who": "Hackman Jeffrey B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 8600.0, "date": "2011-08-08", "score": 30.5, "ref_price": 18.51, "return": 2.192328471096704}, {"who": "COCCHIARO RICHARD M", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 3874.98, "date": "2009-07-10", "score": 23.3, "ref_price": 18.51, "return": 2.192328471096704}, {"who": "COCCHIARO RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62813.4, "date": "2009-06-26", "score": 46.3, "ref_price": 18.51, "return": 2.192328471096704}]}, "price_series": [{"date": "2016-08-01", "close": 18.51, "volume": 260777.0}, {"date": "2016-08-02", "close": 17.97, "volume": 175600.0}, {"date": "2016-08-03", "close": 16.59, "volume": 685071.0}, {"date": "2016-08-04", "close": 16.55, "volume": 274894.0}, {"date": "2016-08-05", "close": 17.29, "volume": 204038.0}, {"date": "2016-08-08", "close": 17.34, "volume": 208318.0}, {"date": "2016-08-09", "close": 17.32, "volume": 107374.0}, {"date": "2016-08-10", "close": 17.43, "volume": 108027.0}, {"date": "2016-08-11", "close": 17.79, "volume": 228276.0}, {"date": "2016-08-12", "close": 17.73, "volume": 169533.0}, {"date": "2016-08-15", "close": 18.26, "volume": 170155.0}, {"date": "2016-08-16", "close": 18.04, "volume": 231522.0}, {"date": "2016-08-17", "close": 18.35, "volume": 377499.0}, {"date": "2016-08-18", "close": 18.58, "volume": 211725.0}, {"date": "2016-08-19", "close": 18.53, "volume": 188247.0}, {"date": "2016-08-22", "close": 19.11, "volume": 197301.0}, {"date": "2016-08-23", "close": 19.71, "volume": 289255.0}, {"date": "2016-08-24", "close": 19.85, "volume": 220692.0}, {"date": "2016-08-25", "close": 19.84, "volume": 189076.0}, {"date": "2016-08-26", "close": 19.63, "volume": 91878.0}, {"date": "2016-08-29", "close": 19.5, "volume": 112053.0}, {"date": "2016-08-30", "close": 19.51, "volume": 69025.0}, {"date": "2016-08-31", "close": 19.35, "volume": 205288.0}, {"date": "2016-09-01", "close": 19.35, "volume": 92278.0}, {"date": "2016-09-02", "close": 19.51, "volume": 48675.0}, {"date": "2016-09-06", "close": 19.31, "volume": 51309.0}, {"date": "2016-09-07", "close": 19.3, "volume": 130901.0}, {"date": "2016-09-08", "close": 19.16, "volume": 115032.0}, {"date": "2016-09-09", "close": 18.63, "volume": 245094.0}, {"date": "2016-09-12", "close": 18.74, "volume": 121629.0}, {"date": "2016-09-13", "close": 18.15, "volume": 94658.0}, {"date": "2016-09-14", "close": 18.05, "volume": 104107.0}, {"date": "2016-09-15", "close": 18.52, "volume": 107896.0}, {"date": "2016-09-16", "close": 18.58, "volume": 212672.0}, {"date": "2016-09-19", "close": 18.8, "volume": 115879.0}, {"date": "2016-09-20", "close": 18.67, "volume": 136099.0}, {"date": "2016-09-21", "close": 19.28, "volume": 179428.0}, {"date": "2016-09-22", "close": 19.96, "volume": 147686.0}, {"date": "2016-09-23", "close": 19.99, "volume": 126883.0}, {"date": "2016-09-26", "close": 19.58, "volume": 77708.0}, {"date": "2016-09-27", "close": 19.44, "volume": 64813.0}, {"date": "2016-09-28", "close": 19.91, "volume": 74676.0}, {"date": "2016-09-29", "close": 19.61, "volume": 124150.0}, {"date": "2016-09-30", "close": 20.49, "volume": 190438.0}, {"date": "2016-10-03", "close": 20.5, "volume": 96781.0}, {"date": "2016-10-04", "close": 20.49, "volume": 73376.0}, {"date": "2016-10-05", "close": 20.41, "volume": 85095.0}, {"date": "2016-10-06", "close": 20.28, "volume": 47227.0}, {"date": "2016-10-07", "close": 20.01, "volume": 108250.0}, {"date": "2016-10-10", "close": 20.37, "volume": 120218.0}, {"date": "2016-10-11", "close": 19.83, "volume": 76101.0}, {"date": "2016-10-12", "close": 19.85, "volume": 45714.0}, {"date": "2016-10-13", "close": 19.49, "volume": 62773.0}, {"date": "2016-10-14", "close": 19.62, "volume": 49286.0}, {"date": "2016-10-17", "close": 19.65, "volume": 49924.0}, {"date": "2016-10-18", "close": 19.9, "volume": 69867.0}, {"date": "2016-10-19", "close": 19.65, "volume": 51188.0}, {"date": "2016-10-20", "close": 19.4, "volume": 39544.0}, {"date": "2016-10-21", "close": 19.5, "volume": 83200.0}, {"date": "2016-10-24", "close": 19.55, "volume": 46317.0}, {"date": "2016-10-25", "close": 19.1, "volume": 66622.0}, {"date": "2016-10-26", "close": 19.15, "volume": 40679.0}, {"date": "2016-10-27", "close": 18.25, "volume": 99465.0}, {"date": "2016-10-28", "close": 17.9, "volume": 278810.0}, {"date": "2016-10-31", "close": 17.35, "volume": 230637.0}, {"date": "2016-11-01", "close": 17.3, "volume": 318294.0}, {"date": "2016-11-02", "close": 16.75, "volume": 495784.0}, {"date": "2016-11-03", "close": 16.4, "volume": 312206.0}, {"date": "2016-11-04", "close": 16.5, "volume": 203696.0}, {"date": "2016-11-07", "close": 16.65, "volume": 211948.0}, {"date": "2016-11-08", "close": 16.6, "volume": 194642.0}, {"date": "2016-11-09", "close": 17.6, "volume": 194622.0}, {"date": "2016-11-10", "close": 18.3, "volume": 201421.0}, {"date": "2016-11-11", "close": 19.35, "volume": 192876.0}, {"date": "2016-11-14", "close": 19.35, "volume": 180534.0}, {"date": "2016-11-15", "close": 19.4, "volume": 139321.0}, {"date": "2016-11-16", "close": 19.4, "volume": 97684.0}, {"date": "2016-11-17", "close": 19.4, "volume": 133604.0}, {"date": "2016-11-18", "close": 19.45, "volume": 269210.0}, {"date": "2016-11-21", "close": 19.55, "volume": 224633.0}, {"date": "2016-11-22", "close": 20.65, "volume": 210983.0}, {"date": "2016-11-23", "close": 21.0, "volume": 176842.0}, {"date": "2016-11-25", "close": 21.3, "volume": 69834.0}, {"date": "2016-11-28", "close": 21.35, "volume": 191109.0}, {"date": "2016-11-29", "close": 22.2, "volume": 227334.0}, {"date": "2016-11-30", "close": 22.1, "volume": 198202.0}, {"date": "2016-12-01", "close": 22.0, "volume": 105346.0}, {"date": "2016-12-02", "close": 21.85, "volume": 105270.0}, {"date": "2016-12-05", "close": 22.3, "volume": 165936.0}, {"date": "2016-12-06", "close": 22.9, "volume": 167844.0}, {"date": "2016-12-07", "close": 23.2, "volume": 104067.0}, {"date": "2016-12-08", "close": 23.85, "volume": 133902.0}, {"date": "2016-12-09", "close": 23.8, "volume": 140947.0}, {"date": "2016-12-12", "close": 23.5, "volume": 114614.0}, {"date": "2016-12-13", "close": 23.45, "volume": 126450.0}, {"date": "2016-12-14", "close": 22.9, "volume": 74037.0}, {"date": "2016-12-15", "close": 22.8, "volume": 150078.0}, {"date": "2016-12-16", "close": 23.0, "volume": 305003.0}, {"date": "2016-12-19", "close": 22.9, "volume": 175196.0}, {"date": "2016-12-20", "close": 23.55, "volume": 117596.0}, {"date": "2016-12-21", "close": 23.2, "volume": 87089.0}, {"date": "2016-12-22", "close": 22.95, "volume": 104832.0}, {"date": "2016-12-23", "close": 23.1, "volume": 104643.0}, {"date": "2016-12-27", "close": 23.1, "volume": 87314.0}, {"date": "2016-12-28", "close": 22.95, "volume": 112920.0}, {"date": "2016-12-29", "close": 23.05, "volume": 72011.0}, {"date": "2016-12-30", "close": 23.1, "volume": 86574.0}, {"date": "2017-01-03", "close": 23.6, "volume": 90369.0}, {"date": "2017-01-04", "close": 24.5, "volume": 144033.0}, {"date": "2017-01-05", "close": 23.7, "volume": 109964.0}, {"date": "2017-01-06", "close": 22.65, "volume": 94953.0}, {"date": "2017-01-09", "close": 22.2, "volume": 88277.0}, {"date": "2017-01-10", "close": 22.6, "volume": 87076.0}, {"date": "2017-01-11", "close": 22.7, "volume": 55459.0}, {"date": "2017-01-12", "close": 22.45, "volume": 74733.0}, {"date": "2017-01-13", "close": 22.65, "volume": 44909.0}, {"date": "2017-01-17", "close": 22.45, "volume": 78005.0}, {"date": "2017-01-18", "close": 22.15, "volume": 61618.0}, {"date": "2017-01-19", "close": 22.15, "volume": 55817.0}, {"date": "2017-01-20", "close": 22.45, "volume": 82677.0}, {"date": "2017-01-23", "close": 22.3, "volume": 34689.0}, {"date": "2017-01-24", "close": 22.95, "volume": 67434.0}, {"date": "2017-01-25", "close": 23.05, "volume": 84193.0}, {"date": "2017-01-26", "close": 22.9, "volume": 87253.0}, {"date": "2017-01-27", "close": 22.6, "volume": 90738.0}, {"date": "2017-01-30", "close": 22.8, "volume": 118797.0}, {"date": "2017-01-31", "close": 23.0, "volume": 105128.0}, {"date": "2017-02-01", "close": 23.3, "volume": 108865.0}, {"date": "2017-02-02", "close": 22.85, "volume": 114818.0}, {"date": "2017-02-03", "close": 22.95, "volume": 41467.0}, {"date": "2017-02-06", "close": 22.2, "volume": 126476.0}, {"date": "2017-02-07", "close": 21.35, "volume": 194804.0}, {"date": "2017-02-08", "close": 24.2, "volume": 930621.0}, {"date": "2017-02-09", "close": 24.4, "volume": 313398.0}, {"date": "2017-02-10", "close": 24.35, "volume": 148544.0}, {"date": "2017-02-13", "close": 24.6, "volume": 179932.0}, {"date": "2017-02-14", "close": 24.7, "volume": 133357.0}, {"date": "2017-02-15", "close": 25.25, "volume": 149882.0}, {"date": "2017-02-16", "close": 25.25, "volume": 121725.0}, {"date": "2017-02-17", "close": 25.2, "volume": 102050.0}, {"date": "2017-02-21", "close": 25.35, "volume": 147083.0}, {"date": "2017-02-22", "close": 25.2, "volume": 66207.0}, {"date": "2017-02-23", "close": 25.5, "volume": 130610.0}, {"date": "2017-02-24", "close": 24.95, "volume": 147449.0}, {"date": "2017-02-27", "close": 25.45, "volume": 334887.0}, {"date": "2017-02-28", "close": 25.75, "volume": 238908.0}, {"date": "2017-03-01", "close": 26.15, "volume": 232059.0}, {"date": "2017-03-02", "close": 25.5, "volume": 104689.0}, {"date": "2017-03-03", "close": 25.3, "volume": 121900.0}, {"date": "2017-03-06", "close": 24.7, "volume": 166883.0}, {"date": "2017-03-07", "close": 24.7, "volume": 92040.0}, {"date": "2017-03-08", "close": 24.65, "volume": 88624.0}, {"date": "2017-03-09", "close": 24.7, "volume": 90127.0}, {"date": "2017-03-10", "close": 24.65, "volume": 100181.0}, {"date": "2017-03-13", "close": 24.2, "volume": 191679.0}, {"date": "2017-03-14", "close": 24.5, "volume": 90161.0}, {"date": "2017-03-15", "close": 24.8, "volume": 100347.0}, {"date": "2017-03-16", "close": 24.8, "volume": 73452.0}, {"date": "2017-03-17", "close": 25.0, "volume": 141979.0}, {"date": "2017-03-20", "close": 24.8, "volume": 63986.0}, {"date": "2017-03-21", "close": 23.75, "volume": 156413.0}, {"date": "2017-03-22", "close": 23.3, "volume": 99200.0}, {"date": "2017-03-23", "close": 23.45, "volume": 127471.0}, {"date": "2017-03-24", "close": 23.6, "volume": 109519.0}, {"date": "2017-03-27", "close": 23.35, "volume": 99892.0}, {"date": "2017-03-28", "close": 23.3, "volume": 130485.0}, {"date": "2017-03-29", "close": 23.5, "volume": 98903.0}, {"date": "2017-03-30", "close": 23.7, "volume": 142376.0}, {"date": "2017-03-31", "close": 23.75, "volume": 151136.0}, {"date": "2017-04-03", "close": 23.0, "volume": 153512.0}, {"date": "2017-04-04", "close": 22.5, "volume": 95460.0}, {"date": "2017-04-05", "close": 22.3, "volume": 98688.0}, {"date": "2017-04-06", "close": 22.1, "volume": 222394.0}, {"date": "2017-04-07", "close": 22.1, "volume": 107417.0}, {"date": "2017-04-10", "close": 22.3, "volume": 91950.0}, {"date": "2017-04-11", "close": 22.5, "volume": 180902.0}, {"date": "2017-04-12", "close": 22.05, "volume": 67033.0}, {"date": "2017-04-13", "close": 21.35, "volume": 130446.0}, {"date": "2017-04-17", "close": 21.5, "volume": 247894.0}, {"date": "2017-04-18", "close": 21.8, "volume": 109805.0}, {"date": "2017-04-19", "close": 22.3, "volume": 129446.0}, {"date": "2017-04-20", "close": 22.9, "volume": 248852.0}, {"date": "2017-04-21", "close": 22.65, "volume": 113358.0}, {"date": "2017-04-24", "close": 22.8, "volume": 147846.0}, {"date": "2017-04-25", "close": 22.65, "volume": 109386.0}, {"date": "2017-04-26", "close": 22.75, "volume": 139605.0}, {"date": "2017-04-27", "close": 22.95, "volume": 122807.0}, {"date": "2017-04-28", "close": 22.7, "volume": 220625.0}, {"date": "2017-05-01", "close": 22.45, "volume": 214640.0}, {"date": "2017-05-02", "close": 22.2, "volume": 202068.0}, {"date": "2017-05-03", "close": 20.7, "volume": 319999.0}, {"date": "2017-05-04", "close": 20.95, "volume": 132840.0}, {"date": "2017-05-05", "close": 20.8, "volume": 208008.0}, {"date": "2017-05-08", "close": 20.5, "volume": 101434.0}, {"date": "2017-05-09", "close": 20.9, "volume": 149846.0}, {"date": "2017-05-10", "close": 20.6, "volume": 69356.0}, {"date": "2017-05-11", "close": 19.9, "volume": 204762.0}, {"date": "2017-05-12", "close": 19.0, "volume": 297011.0}, {"date": "2017-05-15", "close": 19.25, "volume": 156431.0}, {"date": "2017-05-16", "close": 18.85, "volume": 170486.0}, {"date": "2017-05-17", "close": 18.45, "volume": 140545.0}, {"date": "2017-05-18", "close": 18.4, "volume": 176507.0}, {"date": "2017-05-19", "close": 18.6, "volume": 136084.0}, {"date": "2017-05-22", "close": 18.55, "volume": 114072.0}, {"date": "2017-05-23", "close": 18.55, "volume": 142757.0}, {"date": "2017-05-24", "close": 18.65, "volume": 164382.0}, {"date": "2017-05-25", "close": 18.6, "volume": 192710.0}, {"date": "2017-05-26", "close": 18.25, "volume": 104246.0}, {"date": "2017-05-30", "close": 18.05, "volume": 171154.0}, {"date": "2017-05-31", "close": 18.0, "volume": 117179.0}, {"date": "2017-06-01", "close": 18.3, "volume": 137134.0}, {"date": "2017-06-02", "close": 18.25, "volume": 182555.0}, {"date": "2017-06-05", "close": 17.7, "volume": 117230.0}, {"date": "2017-06-06", "close": 17.6, "volume": 143900.0}, {"date": "2017-06-07", "close": 17.8, "volume": 147065.0}, {"date": "2017-06-08", "close": 18.05, "volume": 203955.0}, {"date": "2017-06-09", "close": 18.3, "volume": 159240.0}, {"date": "2017-06-12", "close": 18.3, "volume": 218672.0}, {"date": "2017-06-13", "close": 18.4, "volume": 125046.0}, {"date": "2017-06-14", "close": 18.65, "volume": 159823.0}, {"date": "2017-06-15", "close": 18.55, "volume": 101495.0}, {"date": "2017-06-16", "close": 18.6, "volume": 299096.0}, {"date": "2017-06-19", "close": 18.9, "volume": 134493.0}, {"date": "2017-06-20", "close": 19.2, "volume": 161330.0}, {"date": "2017-06-21", "close": 19.05, "volume": 185441.0}, {"date": "2017-06-22", "close": 19.35, "volume": 107089.0}, {"date": "2017-06-23", "close": 19.3, "volume": 320105.0}, {"date": "2017-06-26", "close": 19.3, "volume": 110323.0}, {"date": "2017-06-27", "close": 19.15, "volume": 90381.0}, {"date": "2017-06-28", "close": 19.35, "volume": 75734.0}, {"date": "2017-06-29", "close": 19.45, "volume": 156244.0}, {"date": "2017-06-30", "close": 19.6, "volume": 113133.0}, {"date": "2017-07-03", "close": 19.45, "volume": 45293.0}, {"date": "2017-07-05", "close": 19.05, "volume": 70136.0}, {"date": "2017-07-06", "close": 18.8, "volume": 181384.0}, {"date": "2017-07-07", "close": 19.65, "volume": 103445.0}, {"date": "2017-07-10", "close": 19.15, "volume": 71988.0}, {"date": "2017-07-11", "close": 18.9, "volume": 186248.0}, {"date": "2017-07-12", "close": 19.35, "volume": 63711.0}, {"date": "2017-07-13", "close": 19.25, "volume": 179723.0}, {"date": "2017-07-14", "close": 19.1, "volume": 174600.0}, {"date": "2017-07-17", "close": 19.45, "volume": 144336.0}, {"date": "2017-07-18", "close": 19.7, "volume": 96491.0}, {"date": "2017-07-19", "close": 19.75, "volume": 149424.0}, {"date": "2017-07-20", "close": 19.65, "volume": 33052.0}, {"date": "2017-07-21", "close": 19.35, "volume": 69411.0}, {"date": "2017-07-24", "close": 19.0, "volume": 97355.0}, {"date": "2017-07-25", "close": 19.3, "volume": 118910.0}, {"date": "2017-07-26", "close": 18.25, "volume": 292705.0}, {"date": "2017-07-27", "close": 18.55, "volume": 211607.0}, {"date": "2017-07-28", "close": 18.3, "volume": 127206.0}, {"date": "2017-07-31", "close": 18.7, "volume": 116857.0}, {"date": "2017-08-01", "close": 19.05, "volume": 123365.0}, {"date": "2017-08-02", "close": 18.4, "volume": 254869.0}, {"date": "2017-08-03", "close": 18.9, "volume": 108146.0}, {"date": "2017-08-04", "close": 18.25, "volume": 124858.0}, {"date": "2017-08-07", "close": 18.2, "volume": 117450.0}, {"date": "2017-08-08", "close": 18.15, "volume": 109150.0}, {"date": "2017-08-09", "close": 18.2, "volume": 84299.0}, {"date": "2017-08-10", "close": 17.9, "volume": 88279.0}, {"date": "2017-08-11", "close": 17.9, "volume": 84184.0}, {"date": "2017-08-14", "close": 18.0, "volume": 117051.0}, {"date": "2017-08-15", "close": 17.8, "volume": 55052.0}, {"date": "2017-08-16", "close": 17.75, "volume": 46129.0}, {"date": "2017-08-17", "close": 17.5, "volume": 93439.0}, {"date": "2017-08-18", "close": 17.7, "volume": 124074.0}, {"date": "2017-08-21", "close": 17.7, "volume": 71481.0}, {"date": "2017-08-22", "close": 17.65, "volume": 96491.0}, {"date": "2017-08-23", "close": 17.55, "volume": 143182.0}, {"date": "2017-08-24", "close": 17.7, "volume": 62417.0}, {"date": "2017-08-25", "close": 17.7, "volume": 52675.0}, {"date": "2017-08-28", "close": 17.6, "volume": 91499.0}, {"date": "2017-08-29", "close": 17.5, "volume": 71224.0}, {"date": "2017-08-30", "close": 17.45, "volume": 65714.0}, {"date": "2017-08-31", "close": 18.0, "volume": 87786.0}, {"date": "2017-09-01", "close": 18.1, "volume": 58886.0}, {"date": "2017-09-05", "close": 17.85, "volume": 88924.0}, {"date": "2017-09-06", "close": 18.0, "volume": 126399.0}, {"date": "2017-09-07", "close": 18.05, "volume": 98628.0}, {"date": "2017-09-08", "close": 17.95, "volume": 83477.0}, {"date": "2017-09-11", "close": 18.3, "volume": 55744.0}, {"date": "2017-09-12", "close": 18.5, "volume": 57795.0}, {"date": "2017-09-13", "close": 18.5, "volume": 56322.0}, {"date": "2017-09-14", "close": 18.3, "volume": 74831.0}, {"date": "2017-09-15", "close": 18.15, "volume": 142567.0}, {"date": "2017-09-18", "close": 18.45, "volume": 65798.0}, {"date": "2017-09-19", "close": 18.6, "volume": 70677.0}, {"date": "2017-09-20", "close": 18.6, "volume": 96602.0}, {"date": "2017-09-21", "close": 18.7, "volume": 56498.0}, {"date": "2017-09-22", "close": 18.95, "volume": 63300.0}, {"date": "2017-09-25", "close": 19.15, "volume": 63857.0}, {"date": "2017-09-26", "close": 19.35, "volume": 52313.0}, {"date": "2017-09-27", "close": 20.15, "volume": 128901.0}, {"date": "2017-09-28", "close": 20.45, "volume": 131986.0}, {"date": "2017-09-29", "close": 20.2, "volume": 80592.0}, {"date": "2017-10-02", "close": 20.5, "volume": 118409.0}, {"date": "2017-10-03", "close": 20.45, "volume": 302156.0}, {"date": "2017-10-04", "close": 20.3, "volume": 62681.0}, {"date": "2017-10-05", "close": 20.35, "volume": 77960.0}, {"date": "2017-10-06", "close": 20.5, "volume": 61192.0}, {"date": "2017-10-09", "close": 20.25, "volume": 49758.0}, {"date": "2017-10-10", "close": 20.5, "volume": 114758.0}, {"date": "2017-10-11", "close": 19.45, "volume": 110234.0}, {"date": "2017-10-12", "close": 19.55, "volume": 106746.0}, {"date": "2017-10-13", "close": 19.5, "volume": 66522.0}, {"date": "2017-10-16", "close": 19.5, "volume": 100063.0}, {"date": "2017-10-17", "close": 19.425, "volume": 70858.0}, {"date": "2017-10-18", "close": 19.9, "volume": 103463.0}, {"date": "2017-10-19", "close": 19.85, "volume": 41187.0}, {"date": "2017-10-20", "close": 20.15, "volume": 65848.0}, {"date": "2017-10-23", "close": 19.8, "volume": 55366.0}, {"date": "2017-10-24", "close": 20.5, "volume": 108375.0}, {"date": "2017-10-25", "close": 20.65, "volume": 133161.0}, {"date": "2017-10-26", "close": 20.85, "volume": 139183.0}, {"date": "2017-10-27", "close": 20.8, "volume": 143337.0}, {"date": "2017-10-30", "close": 20.2, "volume": 80916.0}, {"date": "2017-10-31", "close": 20.95, "volume": 148659.0}, {"date": "2017-11-01", "close": 22.8, "volume": 241277.0}, {"date": "2017-11-02", "close": 23.6, "volume": 180456.0}, {"date": "2017-11-03", "close": 23.25, "volume": 106790.0}, {"date": "2017-11-06", "close": 24.3, "volume": 221491.0}, {"date": "2017-11-07", "close": 24.0, "volume": 113306.0}, {"date": "2017-11-08", "close": 23.9, "volume": 95109.0}, {"date": "2017-11-09", "close": 24.1, "volume": 101135.0}, {"date": "2017-11-10", "close": 24.05, "volume": 93238.0}, {"date": "2017-11-13", "close": 24.15, "volume": 125902.0}, {"date": "2017-11-14", "close": 24.6, "volume": 96535.0}, {"date": "2017-11-15", "close": 24.15, "volume": 172975.0}, {"date": "2017-11-16", "close": 25.2, "volume": 140444.0}, {"date": "2017-11-17", "close": 25.5, "volume": 107373.0}, {"date": "2017-11-20", "close": 25.9, "volume": 69097.0}, {"date": "2017-11-21", "close": 25.5, "volume": 200929.0}, {"date": "2017-11-22", "close": 25.3, "volume": 54813.0}, {"date": "2017-11-24", "close": 25.25, "volume": 17983.0}, {"date": "2017-11-27", "close": 25.4, "volume": 50897.0}, {"date": "2017-11-28", "close": 26.0, "volume": 72083.0}, {"date": "2017-11-29", "close": 26.15, "volume": 91279.0}, {"date": "2017-11-30", "close": 26.0, "volume": 142964.0}, {"date": "2017-12-01", "close": 25.2, "volume": 96035.0}, {"date": "2017-12-04", "close": 25.95, "volume": 132199.0}, {"date": "2017-12-05", "close": 25.95, "volume": 135152.0}, {"date": "2017-12-06", "close": 26.2, "volume": 129345.0}, {"date": "2017-12-07", "close": 26.05, "volume": 155298.0}, {"date": "2017-12-08", "close": 26.1, "volume": 88886.0}, {"date": "2017-12-11", "close": 26.15, "volume": 128825.0}, {"date": "2017-12-12", "close": 26.25, "volume": 108971.0}, {"date": "2017-12-13", "close": 25.55, "volume": 126145.0}, {"date": "2017-12-14", "close": 25.35, "volume": 92318.0}, {"date": "2017-12-15", "close": 26.275, "volume": 247949.0}, {"date": "2017-12-18", "close": 26.2, "volume": 195042.0}, {"date": "2017-12-19", "close": 25.9, "volume": 104488.0}, {"date": "2017-12-20", "close": 26.4, "volume": 87807.0}, {"date": "2017-12-21", "close": 26.05, "volume": 77706.0}, {"date": "2017-12-22", "close": 26.05, "volume": 56575.0}, {"date": "2017-12-26", "close": 25.85, "volume": 42975.0}, {"date": "2017-12-27", "close": 25.7, "volume": 113576.0}, {"date": "2017-12-28", "close": 25.9, "volume": 59410.0}, {"date": "2017-12-29", "close": 25.25, "volume": 134161.0}, {"date": "2018-01-02", "close": 26.0, "volume": 130478.0}, {"date": "2018-01-03", "close": 26.2, "volume": 99364.0}, {"date": "2018-01-04", "close": 26.8, "volume": 100866.0}, {"date": "2018-01-05", "close": 26.65, "volume": 131929.0}, {"date": "2018-01-08", "close": 26.85, "volume": 69482.0}, {"date": "2018-01-09", "close": 26.85, "volume": 117659.0}, {"date": "2018-01-10", "close": 26.95, "volume": 93231.0}, {"date": "2018-01-11", "close": 26.9, "volume": 56157.0}, {"date": "2018-01-12", "close": 26.65, "volume": 56576.0}, {"date": "2018-01-16", "close": 26.3, "volume": 62049.0}, {"date": "2018-01-17", "close": 26.8, "volume": 79808.0}, {"date": "2018-01-18", "close": 26.1, "volume": 62605.0}, {"date": "2018-01-19", "close": 26.65, "volume": 86947.0}, {"date": "2018-01-22", "close": 26.45, "volume": 82073.0}, {"date": "2018-01-23", "close": 26.4, "volume": 68458.0}, {"date": "2018-01-24", "close": 26.25, "volume": 65178.0}, {"date": "2018-01-25", "close": 26.3, "volume": 64094.0}, {"date": "2018-01-26", "close": 26.45, "volume": 78945.0}, {"date": "2018-01-29", "close": 26.05, "volume": 72464.0}, {"date": "2018-01-30", "close": 25.6, "volume": 72765.0}, {"date": "2018-01-31", "close": 25.95, "volume": 127598.0}, {"date": "2018-02-01", "close": 25.8, "volume": 52373.0}, {"date": "2018-02-02", "close": 25.2, "volume": 56757.0}, {"date": "2018-02-05", "close": 24.35, "volume": 88820.0}, {"date": "2018-02-06", "close": 24.15, "volume": 119228.0}, {"date": "2018-02-07", "close": 24.85, "volume": 230324.0}, {"date": "2018-02-08", "close": 24.45, "volume": 254173.0}, {"date": "2018-02-09", "close": 24.3, "volume": 238982.0}, {"date": "2018-02-12", "close": 24.6, "volume": 335720.0}, {"date": "2018-02-13", "close": 26.45, "volume": 327648.0}, {"date": "2018-02-14", "close": 27.3, "volume": 196014.0}, {"date": "2018-02-15", "close": 27.85, "volume": 168632.0}, {"date": "2018-02-16", "close": 27.85, "volume": 148075.0}, {"date": "2018-02-20", "close": 27.75, "volume": 205172.0}, {"date": "2018-02-21", "close": 28.2, "volume": 211396.0}, {"date": "2018-02-22", "close": 27.95, "volume": 134321.0}, {"date": "2018-02-23", "close": 28.1, "volume": 197390.0}, {"date": "2018-02-26", "close": 28.35, "volume": 236803.0}, {"date": "2018-02-27", "close": 28.15, "volume": 189786.0}, {"date": "2018-02-28", "close": 27.7, "volume": 170603.0}, {"date": "2018-03-01", "close": 27.15, "volume": 185683.0}, {"date": "2018-03-02", "close": 27.05, "volume": 121722.0}, {"date": "2018-03-05", "close": 27.1, "volume": 270192.0}, {"date": "2018-03-06", "close": 27.85, "volume": 218816.0}, {"date": "2018-03-07", "close": 28.95, "volume": 619282.0}, {"date": "2018-03-08", "close": 28.5, "volume": 250043.0}, {"date": "2018-03-09", "close": 28.65, "volume": 224751.0}, {"date": "2018-03-12", "close": 28.6, "volume": 198893.0}, {"date": "2018-03-13", "close": 28.4, "volume": 151790.0}, {"date": "2018-03-14", "close": 28.1, "volume": 174916.0}, {"date": "2018-03-15", "close": 28.0, "volume": 300618.0}, {"date": "2018-03-16", "close": 28.4, "volume": 327098.0}, {"date": "2018-03-19", "close": 28.25, "volume": 239901.0}, {"date": "2018-03-20", "close": 28.0, "volume": 150077.0}, {"date": "2018-03-21", "close": 28.05, "volume": 106993.0}, {"date": "2018-03-22", "close": 27.35, "volume": 140014.0}, {"date": "2018-03-23", "close": 26.2, "volume": 150742.0}, {"date": "2018-03-26", "close": 26.55, "volume": 132354.0}, {"date": "2018-03-27", "close": 26.65, "volume": 141319.0}, {"date": "2018-03-28", "close": 26.75, "volume": 91478.0}, {"date": "2018-03-29", "close": 27.05, "volume": 90928.0}, {"date": "2018-04-02", "close": 26.35, "volume": 144875.0}, {"date": "2018-04-03", "close": 27.35, "volume": 165792.0}, {"date": "2018-04-04", "close": 27.25, "volume": 106967.0}, {"date": "2018-04-05", "close": 27.75, "volume": 89111.0}, {"date": "2018-04-06", "close": 27.25, "volume": 121432.0}, {"date": "2018-04-09", "close": 27.15, "volume": 95434.0}, {"date": "2018-04-10", "close": 27.7, "volume": 126363.0}, {"date": "2018-04-11", "close": 27.4, "volume": 67367.0}, {"date": "2018-04-12", "close": 27.5, "volume": 82571.0}, {"date": "2018-04-13", "close": 27.65, "volume": 81402.0}, {"date": "2018-04-16", "close": 28.5, "volume": 432241.0}, {"date": "2018-04-17", "close": 29.15, "volume": 156610.0}, {"date": "2018-04-18", "close": 29.05, "volume": 146404.0}, {"date": "2018-04-19", "close": 29.3, "volume": 67796.0}, {"date": "2018-04-20", "close": 28.4, "volume": 115360.0}, {"date": "2018-04-23", "close": 28.3, "volume": 79335.0}, {"date": "2018-04-24", "close": 27.95, "volume": 118541.0}, {"date": "2018-04-25", "close": 27.45, "volume": 161358.0}, {"date": "2018-04-26", "close": 27.45, "volume": 203939.0}, {"date": "2018-04-27", "close": 26.9, "volume": 219137.0}, {"date": "2018-04-30", "close": 26.55, "volume": 205701.0}, {"date": "2018-05-01", "close": 26.5, "volume": 550615.0}, {"date": "2018-05-02", "close": 29.55, "volume": 708095.0}, {"date": "2018-05-03", "close": 30.9, "volume": 442312.0}, {"date": "2018-05-04", "close": 31.15, "volume": 269775.0}, {"date": "2018-05-07", "close": 31.9, "volume": 643613.0}, {"date": "2018-05-08", "close": 33.1, "volume": 357843.0}, {"date": "2018-05-09", "close": 32.95, "volume": 275406.0}, {"date": "2018-05-10", "close": 32.4, "volume": 229413.0}, {"date": "2018-05-11", "close": 32.65, "volume": 271048.0}, {"date": "2018-05-14", "close": 32.0, "volume": 165173.0}, {"date": "2018-05-15", "close": 32.5, "volume": 172747.0}, {"date": "2018-05-16", "close": 32.5, "volume": 145597.0}, {"date": "2018-05-17", "close": 32.5, "volume": 513554.0}, {"date": "2018-05-18", "close": 32.65, "volume": 127723.0}, {"date": "2018-05-21", "close": 33.05, "volume": 151023.0}, {"date": "2018-05-22", "close": 32.6, "volume": 153635.0}, {"date": "2018-05-23", "close": 32.6, "volume": 209127.0}, {"date": "2018-05-24", "close": 32.7, "volume": 217450.0}, {"date": "2018-05-25", "close": 32.7, "volume": 109466.0}, {"date": "2018-05-29", "close": 33.1, "volume": 270765.0}, {"date": "2018-05-30", "close": 33.7, "volume": 266440.0}, {"date": "2018-05-31", "close": 33.65, "volume": 299603.0}, {"date": "2018-06-01", "close": 32.45, "volume": 286695.0}, {"date": "2018-06-04", "close": 33.2, "volume": 264632.0}, {"date": "2018-06-05", "close": 33.95, "volume": 162028.0}, {"date": "2018-06-06", "close": 34.2, "volume": 196180.0}, {"date": "2018-06-07", "close": 34.25, "volume": 195726.0}, {"date": "2018-06-08", "close": 34.95, "volume": 267927.0}, {"date": "2018-06-11", "close": 34.7, "volume": 199660.0}, {"date": "2018-06-12", "close": 34.75, "volume": 96028.0}, {"date": "2018-06-13", "close": 35.4, "volume": 374132.0}, {"date": "2018-06-14", "close": 35.8, "volume": 174197.0}, {"date": "2018-06-15", "close": 36.65, "volume": 302643.0}, {"date": "2018-06-18", "close": 36.25, "volume": 135119.0}, {"date": "2018-06-19", "close": 35.4, "volume": 143883.0}, {"date": "2018-06-20", "close": 35.55, "volume": 322354.0}, {"date": "2018-06-21", "close": 34.9, "volume": 274373.0}, {"date": "2018-06-22", "close": 34.75, "volume": 285310.0}, {"date": "2018-06-25", "close": 34.55, "volume": 372295.0}, {"date": "2018-06-26", "close": 34.8, "volume": 200696.0}, {"date": "2018-06-27", "close": 33.9, "volume": 149137.0}, {"date": "2018-06-28", "close": 34.35, "volume": 164397.0}, {"date": "2018-06-29", "close": 34.3, "volume": 115909.0}, {"date": "2018-07-02", "close": 35.35, "volume": 170058.0}, {"date": "2018-07-03", "close": 34.85, "volume": 56800.0}, {"date": "2018-07-05", "close": 35.25, "volume": 99038.0}, {"date": "2018-07-06", "close": 35.2, "volume": 163718.0}, {"date": "2018-07-09", "close": 35.7, "volume": 97715.0}, {"date": "2018-07-10", "close": 35.5, "volume": 111804.0}, {"date": "2018-07-11", "close": 35.45, "volume": 78990.0}, {"date": "2018-07-12", "close": 35.8, "volume": 70379.0}, {"date": "2018-07-13", "close": 35.45, "volume": 151359.0}, {"date": "2018-07-16", "close": 35.6, "volume": 131947.0}, {"date": "2018-07-17", "close": 35.8, "volume": 129313.0}, {"date": "2018-07-18", "close": 36.05, "volume": 294163.0}, {"date": "2018-07-19", "close": 36.4, "volume": 283084.0}, {"date": "2018-07-20", "close": 35.75, "volume": 181333.0}, {"date": "2018-07-23", "close": 36.5, "volume": 227073.0}, {"date": "2018-07-24", "close": 35.85, "volume": 329476.0}, {"date": "2018-07-25", "close": 36.5, "volume": 506301.0}, {"date": "2018-07-26", "close": 38.15, "volume": 239397.0}, {"date": "2018-07-27", "close": 37.6, "volume": 207067.0}, {"date": "2018-07-30", "close": 37.05, "volume": 99425.0}, {"date": "2018-07-31", "close": 37.8, "volume": 252981.0}, {"date": "2018-08-01", "close": 40.9, "volume": 508554.0}, {"date": "2018-08-02", "close": 41.55, "volume": 386997.0}, {"date": "2018-08-03", "close": 42.5, "volume": 308981.0}, {"date": "2018-08-06", "close": 42.6, "volume": 313285.0}, {"date": "2018-08-07", "close": 42.45, "volume": 258197.0}, {"date": "2018-08-08", "close": 42.9, "volume": 162802.0}, {"date": "2018-08-09", "close": 42.8, "volume": 137402.0}, {"date": "2018-08-10", "close": 43.15, "volume": 193642.0}, {"date": "2018-08-13", "close": 42.0, "volume": 155787.0}, {"date": "2018-08-14", "close": 42.7, "volume": 123344.0}, {"date": "2018-08-15", "close": 42.3, "volume": 153664.0}, {"date": "2018-08-16", "close": 42.4, "volume": 160126.0}, {"date": "2018-08-17", "close": 42.3, "volume": 113339.0}, {"date": "2018-08-20", "close": 41.8, "volume": 87837.0}, {"date": "2018-08-21", "close": 42.3, "volume": 184970.0}, {"date": "2018-08-22", "close": 42.5, "volume": 174492.0}, {"date": "2018-08-23", "close": 42.5, "volume": 169054.0}, {"date": "2018-08-24", "close": 42.3, "volume": 153274.0}, {"date": "2018-08-27", "close": 42.05, "volume": 137084.0}, {"date": "2018-08-28", "close": 41.9, "volume": 320365.0}, {"date": "2018-08-29", "close": 41.85, "volume": 176563.0}, {"date": "2018-08-30", "close": 42.15, "volume": 221389.0}, {"date": "2018-08-31", "close": 42.05, "volume": 144569.0}, {"date": "2018-09-04", "close": 42.05, "volume": 172907.0}, {"date": "2018-09-05", "close": 42.2, "volume": 231703.0}, {"date": "2018-09-06", "close": 42.45, "volume": 203091.0}, {"date": "2018-09-07", "close": 41.9, "volume": 189000.0}, {"date": "2018-09-10", "close": 40.4, "volume": 167157.0}, {"date": "2018-09-11", "close": 40.2, "volume": 184175.0}, {"date": "2018-09-12", "close": 39.9, "volume": 353345.0}, {"date": "2018-09-13", "close": 40.2, "volume": 201121.0}, {"date": "2018-09-14", "close": 39.75, "volume": 124496.0}, {"date": "2018-09-17", "close": 39.3, "volume": 203801.0}, {"date": "2018-09-18", "close": 39.3, "volume": 258534.0}, {"date": "2018-09-19", "close": 37.15, "volume": 263018.0}, {"date": "2018-09-20", "close": 37.55, "volume": 246905.0}, {"date": "2018-09-21", "close": 38.3, "volume": 396775.0}, {"date": "2018-09-24", "close": 37.85, "volume": 153068.0}, {"date": "2018-09-25", "close": 38.0, "volume": 98971.0}, {"date": "2018-09-26", "close": 37.6, "volume": 98063.0}, {"date": "2018-09-27", "close": 37.6, "volume": 98438.0}, {"date": "2018-09-28", "close": 37.6, "volume": 210845.0}, {"date": "2018-10-01", "close": 36.74, "volume": 155645.0}, {"date": "2018-10-02", "close": 35.65, "volume": 346897.0}, {"date": "2018-10-03", "close": 36.62, "volume": 268681.0}, {"date": "2018-10-04", "close": 36.52, "volume": 175116.0}, {"date": "2018-10-05", "close": 35.58, "volume": 132200.0}, {"date": "2018-10-08", "close": 35.19, "volume": 184085.0}, {"date": "2018-10-09", "close": 35.44, "volume": 279029.0}, {"date": "2018-10-10", "close": 34.51, "volume": 122738.0}, {"date": "2018-10-11", "close": 34.06, "volume": 154925.0}, {"date": "2018-10-12", "close": 33.74, "volume": 194540.0}, {"date": "2018-10-15", "close": 34.24, "volume": 116457.0}, {"date": "2018-10-16", "close": 35.49, "volume": 130743.0}, {"date": "2018-10-17", "close": 35.65, "volume": 185582.0}, {"date": "2018-10-18", "close": 35.11, "volume": 121396.0}, {"date": "2018-10-19", "close": 34.55, "volume": 142326.0}, {"date": "2018-10-22", "close": 35.2, "volume": 115138.0}, {"date": "2018-10-23", "close": 34.49, "volume": 137553.0}, {"date": "2018-10-24", "close": 33.36, "volume": 186299.0}, {"date": "2018-10-25", "close": 34.31, "volume": 113872.0}, {"date": "2018-10-26", "close": 34.16, "volume": 145030.0}, {"date": "2018-10-29", "close": 34.16, "volume": 133293.0}, {"date": "2018-10-30", "close": 35.18, "volume": 130700.0}, {"date": "2018-10-31", "close": 30.82, "volume": 515448.0}, {"date": "2018-11-01", "close": 31.4, "volume": 434700.0}, {"date": "2018-11-02", "close": 32.65, "volume": 262791.0}, {"date": "2018-11-05", "close": 32.67, "volume": 172441.0}, {"date": "2018-11-06", "close": 32.66, "volume": 156985.0}, {"date": "2018-11-07", "close": 33.13, "volume": 151409.0}, {"date": "2018-11-08", "close": 32.22, "volume": 118309.0}, {"date": "2018-11-09", "close": 31.32, "volume": 138483.0}, {"date": "2018-11-12", "close": 31.4, "volume": 123926.0}, {"date": "2018-11-13", "close": 31.17, "volume": 186933.0}, {"date": "2018-11-14", "close": 31.17, "volume": 112382.0}, {"date": "2018-11-15", "close": 31.35, "volume": 103042.0}, {"date": "2018-11-16", "close": 30.73, "volume": 133090.0}, {"date": "2018-11-19", "close": 30.7, "volume": 181278.0}, {"date": "2018-11-20", "close": 30.38, "volume": 176487.0}, {"date": "2018-11-21", "close": 31.12, "volume": 99819.0}, {"date": "2018-11-23", "close": 30.86, "volume": 42097.0}, {"date": "2018-11-26", "close": 30.45, "volume": 342510.0}, {"date": "2018-11-27", "close": 30.82, "volume": 151868.0}, {"date": "2018-11-28", "close": 32.04, "volume": 121719.0}, {"date": "2018-11-29", "close": 31.11, "volume": 108704.0}, {"date": "2018-11-30", "close": 31.69, "volume": 110704.0}, {"date": "2018-12-03", "close": 31.87, "volume": 123150.0}, {"date": "2018-12-04", "close": 29.83, "volume": 175610.0}, {"date": "2018-12-06", "close": 30.15, "volume": 205365.0}, {"date": "2018-12-07", "close": 29.5, "volume": 218855.0}, {"date": "2018-12-10", "close": 29.84, "volume": 168375.0}, {"date": "2018-12-11", "close": 30.06, "volume": 72383.0}, {"date": "2018-12-12", "close": 30.3, "volume": 192361.0}, {"date": "2018-12-13", "close": 29.95, "volume": 170390.0}, {"date": "2018-12-14", "close": 29.88, "volume": 102342.0}, {"date": "2018-12-17", "close": 29.15, "volume": 242574.0}, {"date": "2018-12-18", "close": 29.78, "volume": 123283.0}, {"date": "2018-12-19", "close": 29.28, "volume": 129688.0}, {"date": "2018-12-20", "close": 29.16, "volume": 182234.0}, {"date": "2018-12-21", "close": 28.33, "volume": 373839.0}, {"date": "2018-12-24", "close": 28.16, "volume": 88026.0}, {"date": "2018-12-26", "close": 29.1, "volume": 107472.0}, {"date": "2018-12-27", "close": 29.81, "volume": 175100.0}, {"date": "2018-12-28", "close": 30.3, "volume": 175256.0}, {"date": "2018-12-31", "close": 30.92, "volume": 93043.0}, {"date": "2019-01-02", "close": 30.36, "volume": 213303.0}, {"date": "2019-01-03", "close": 29.99, "volume": 128761.0}, {"date": "2019-01-04", "close": 30.95, "volume": 117955.0}, {"date": "2019-01-07", "close": 31.34, "volume": 147207.0}, {"date": "2019-01-08", "close": 32.33, "volume": 120304.0}, {"date": "2019-01-09", "close": 32.25, "volume": 128277.0}, {"date": "2019-01-10", "close": 32.33, "volume": 89365.0}, {"date": "2019-01-11", "close": 32.74, "volume": 85641.0}, {"date": "2019-01-14", "close": 32.19, "volume": 110884.0}, {"date": "2019-01-15", "close": 32.43, "volume": 74593.0}, {"date": "2019-01-16", "close": 32.24, "volume": 116441.0}, {"date": "2019-01-17", "close": 32.8, "volume": 196274.0}, {"date": "2019-01-18", "close": 32.84, "volume": 80541.0}, {"date": "2019-01-22", "close": 32.77, "volume": 91654.0}, {"date": "2019-01-23", "close": 32.45, "volume": 101308.0}, {"date": "2019-01-24", "close": 32.6, "volume": 82483.0}, {"date": "2019-01-25", "close": 32.81, "volume": 94101.0}, {"date": "2019-01-28", "close": 32.35, "volume": 75237.0}, {"date": "2019-01-29", "close": 32.18, "volume": 72234.0}, {"date": "2019-01-30", "close": 32.48, "volume": 120234.0}, {"date": "2019-01-31", "close": 32.81, "volume": 121270.0}, {"date": "2019-02-01", "close": 32.97, "volume": 176404.0}, {"date": "2019-02-04", "close": 33.22, "volume": 156200.0}, {"date": "2019-02-05", "close": 33.37, "volume": 84108.0}, {"date": "2019-02-06", "close": 35.38, "volume": 220856.0}, {"date": "2019-02-07", "close": 35.49, "volume": 135033.0}, {"date": "2019-02-08", "close": 36.01, "volume": 196159.0}, {"date": "2019-02-11", "close": 36.55, "volume": 93451.0}, {"date": "2019-02-12", "close": 36.9, "volume": 125068.0}, {"date": "2019-02-13", "close": 36.72, "volume": 137146.0}, {"date": "2019-02-14", "close": 37.04, "volume": 109900.0}, {"date": "2019-02-15", "close": 38.13, "volume": 137122.0}, {"date": "2019-02-19", "close": 38.4, "volume": 135471.0}, {"date": "2019-02-20", "close": 38.65, "volume": 107134.0}, {"date": "2019-02-21", "close": 38.44, "volume": 234687.0}, {"date": "2019-02-22", "close": 38.61, "volume": 96880.0}, {"date": "2019-02-25", "close": 38.31, "volume": 79472.0}, {"date": "2019-02-26", "close": 37.86, "volume": 70806.0}, {"date": "2019-02-27", "close": 37.54, "volume": 54319.0}, {"date": "2019-02-28", "close": 37.01, "volume": 103813.0}, {"date": "2019-03-01", "close": 36.94, "volume": 91761.0}, {"date": "2019-03-04", "close": 36.28, "volume": 117224.0}, {"date": "2019-03-05", "close": 36.51, "volume": 200771.0}, {"date": "2019-03-06", "close": 35.32, "volume": 144129.0}, {"date": "2019-03-07", "close": 35.05, "volume": 108078.0}, {"date": "2019-03-08", "close": 35.3, "volume": 106555.0}, {"date": "2019-03-11", "close": 35.41, "volume": 93675.0}, {"date": "2019-03-12", "close": 35.34, "volume": 141651.0}, {"date": "2019-03-13", "close": 35.76, "volume": 60631.0}, {"date": "2019-03-14", "close": 35.78, "volume": 85567.0}, {"date": "2019-03-15", "close": 35.62, "volume": 217443.0}, {"date": "2019-03-18", "close": 35.95, "volume": 54789.0}, {"date": "2019-03-19", "close": 35.72, "volume": 95335.0}, {"date": "2019-03-20", "close": 35.52, "volume": 73639.0}, {"date": "2019-03-21", "close": 35.97, "volume": 64908.0}, {"date": "2019-03-22", "close": 34.2, "volume": 110796.0}, {"date": "2019-03-25", "close": 34.12, "volume": 113873.0}, {"date": "2019-03-26", "close": 34.42, "volume": 45333.0}, {"date": "2019-03-27", "close": 34.61, "volume": 84328.0}, {"date": "2019-03-28", "close": 34.88, "volume": 50299.0}, {"date": "2019-03-29", "close": 35.12, "volume": 131749.0}, {"date": "2019-04-01", "close": 35.71, "volume": 120865.0}, {"date": "2019-04-02", "close": 35.92, "volume": 77916.0}, {"date": "2019-04-03", "close": 36.08, "volume": 83500.0}, {"date": "2019-04-04", "close": 36.1, "volume": 78001.0}, {"date": "2019-04-05", "close": 36.76, "volume": 68557.0}, {"date": "2019-04-08", "close": 36.8, "volume": 53448.0}, {"date": "2019-04-09", "close": 35.99, "volume": 64377.0}, {"date": "2019-04-10", "close": 36.57, "volume": 73607.0}, {"date": "2019-04-11", "close": 36.72, "volume": 62130.0}, {"date": "2019-04-12", "close": 36.67, "volume": 78148.0}, {"date": "2019-04-15", "close": 37.19, "volume": 49507.0}, {"date": "2019-04-16", "close": 36.79, "volume": 66809.0}, {"date": "2019-04-17", "close": 36.45, "volume": 108370.0}, {"date": "2019-04-18", "close": 36.59, "volume": 134006.0}, {"date": "2019-04-22", "close": 36.52, "volume": 81212.0}, {"date": "2019-04-23", "close": 37.35, "volume": 154982.0}, {"date": "2019-04-24", "close": 37.03, "volume": 97839.0}, {"date": "2019-04-25", "close": 36.22, "volume": 95305.0}, {"date": "2019-04-26", "close": 37.01, "volume": 62941.0}, {"date": "2019-04-29", "close": 36.99, "volume": 55728.0}, {"date": "2019-04-30", "close": 36.02, "volume": 204769.0}, {"date": "2019-05-01", "close": 34.93, "volume": 231877.0}, {"date": "2019-05-02", "close": 35.37, "volume": 106871.0}, {"date": "2019-05-03", "close": 35.96, "volume": 139425.0}, {"date": "2019-05-06", "close": 36.2, "volume": 78159.0}, {"date": "2019-05-07", "close": 35.3, "volume": 82874.0}, {"date": "2019-05-08", "close": 35.6, "volume": 191682.0}, {"date": "2019-05-09", "close": 35.33, "volume": 104534.0}, {"date": "2019-05-10", "close": 35.26, "volume": 142787.0}, {"date": "2019-05-13", "close": 34.92, "volume": 103397.0}, {"date": "2019-05-14", "close": 35.56, "volume": 83934.0}, {"date": "2019-05-15", "close": 35.57, "volume": 103617.0}, {"date": "2019-05-16", "close": 35.9, "volume": 114402.0}, {"date": "2019-05-17", "close": 34.84, "volume": 135753.0}, {"date": "2019-05-20", "close": 35.52, "volume": 103038.0}, {"date": "2019-05-21", "close": 36.37, "volume": 108959.0}, {"date": "2019-05-22", "close": 36.62, "volume": 85805.0}, {"date": "2019-05-23", "close": 36.45, "volume": 184325.0}, {"date": "2019-05-24", "close": 36.64, "volume": 142090.0}, {"date": "2019-05-28", "close": 36.54, "volume": 110486.0}, {"date": "2019-05-29", "close": 36.1, "volume": 278087.0}, {"date": "2019-05-30", "close": 35.96, "volume": 90190.0}, {"date": "2019-05-31", "close": 34.75, "volume": 156686.0}, {"date": "2019-06-03", "close": 35.1, "volume": 170157.0}, {"date": "2019-06-04", "close": 35.75, "volume": 87525.0}, {"date": "2019-06-05", "close": 35.49, "volume": 84530.0}, {"date": "2019-06-06", "close": 34.75, "volume": 106964.0}, {"date": "2019-06-07", "close": 34.89, "volume": 123153.0}, {"date": "2019-06-10", "close": 35.66, "volume": 110956.0}, {"date": "2019-06-11", "close": 36.07, "volume": 132958.0}, {"date": "2019-06-12", "close": 36.19, "volume": 64549.0}, {"date": "2019-06-13", "close": 36.49, "volume": 90523.0}, {"date": "2019-06-14", "close": 36.41, "volume": 91923.0}, {"date": "2019-06-17", "close": 36.0, "volume": 138605.0}, {"date": "2019-06-18", "close": 36.36, "volume": 129980.0}, {"date": "2019-06-19", "close": 36.48, "volume": 112097.0}, {"date": "2019-06-20", "close": 36.82, "volume": 98835.0}, {"date": "2019-06-21", "close": 34.95, "volume": 249186.0}, {"date": "2019-06-24", "close": 35.02, "volume": 202738.0}, {"date": "2019-06-25", "close": 35.01, "volume": 129039.0}, {"date": "2019-06-26", "close": 34.48, "volume": 95372.0}, {"date": "2019-06-27", "close": 34.93, "volume": 141767.0}, {"date": "2019-06-28", "close": 35.09, "volume": 167136.0}, {"date": "2019-07-01", "close": 34.99, "volume": 128559.0}, {"date": "2019-07-02", "close": 35.45, "volume": 93206.0}, {"date": "2019-07-03", "close": 35.35, "volume": 53400.0}, {"date": "2019-07-05", "close": 35.43, "volume": 81036.0}, {"date": "2019-07-08", "close": 35.22, "volume": 135315.0}, {"date": "2019-07-09", "close": 34.98, "volume": 79354.0}, {"date": "2019-07-10", "close": 35.78, "volume": 119660.0}, {"date": "2019-07-11", "close": 35.04, "volume": 91786.0}, {"date": "2019-07-12", "close": 35.79, "volume": 126124.0}, {"date": "2019-07-15", "close": 35.81, "volume": 56863.0}, {"date": "2019-07-16", "close": 35.58, "volume": 65210.0}, {"date": "2019-07-17", "close": 35.32, "volume": 76610.0}, {"date": "2019-07-18", "close": 35.49, "volume": 126342.0}, {"date": "2019-07-19", "close": 35.82, "volume": 175122.0}, {"date": "2019-07-22", "close": 35.71, "volume": 77430.0}, {"date": "2019-07-23", "close": 36.11, "volume": 81078.0}, {"date": "2019-07-24", "close": 37.4, "volume": 142526.0}, {"date": "2019-07-25", "close": 36.45, "volume": 108977.0}, {"date": "2019-07-26", "close": 37.13, "volume": 85160.0}, {"date": "2019-07-29", "close": 36.49, "volume": 113610.0}, {"date": "2019-07-30", "close": 36.28, "volume": 161289.0}, {"date": "2019-07-31", "close": 34.09, "volume": 251037.0}, {"date": "2019-08-01", "close": 34.41, "volume": 200307.0}, {"date": "2019-08-02", "close": 34.26, "volume": 162125.0}, {"date": "2019-08-05", "close": 33.3, "volume": 170227.0}, {"date": "2019-08-06", "close": 33.15, "volume": 185670.0}, {"date": "2019-08-07", "close": 33.81, "volume": 135855.0}, {"date": "2019-08-08", "close": 34.66, "volume": 87854.0}, {"date": "2019-08-09", "close": 34.07, "volume": 71244.0}, {"date": "2019-08-12", "close": 33.87, "volume": 75381.0}, {"date": "2019-08-13", "close": 33.61, "volume": 68569.0}, {"date": "2019-08-14", "close": 32.98, "volume": 156598.0}, {"date": "2019-08-15", "close": 32.65, "volume": 109336.0}, {"date": "2019-08-16", "close": 33.49, "volume": 110278.0}, {"date": "2019-08-19", "close": 33.41, "volume": 131678.0}, {"date": "2019-08-20", "close": 33.13, "volume": 51173.0}, {"date": "2019-08-21", "close": 33.35, "volume": 64716.0}, {"date": "2019-08-22", "close": 33.23, "volume": 74145.0}, {"date": "2019-08-23", "close": 32.27, "volume": 158951.0}, {"date": "2019-08-26", "close": 32.71, "volume": 63620.0}, {"date": "2019-08-27", "close": 32.22, "volume": 108591.0}, {"date": "2019-08-28", "close": 32.67, "volume": 65060.0}, {"date": "2019-08-29", "close": 32.85, "volume": 85990.0}, {"date": "2019-08-30", "close": 32.54, "volume": 107130.0}, {"date": "2019-09-03", "close": 32.29, "volume": 129152.0}, {"date": "2019-09-04", "close": 32.36, "volume": 120047.0}, {"date": "2019-09-05", "close": 33.58, "volume": 152023.0}, {"date": "2019-09-06", "close": 32.72, "volume": 95575.0}, {"date": "2019-09-09", "close": 33.15, "volume": 91608.0}, {"date": "2019-09-10", "close": 33.0, "volume": 224274.0}, {"date": "2019-09-11", "close": 33.6, "volume": 110129.0}, {"date": "2019-09-12", "close": 33.54, "volume": 130153.0}, {"date": "2019-09-13", "close": 34.08, "volume": 125806.0}, {"date": "2019-09-16", "close": 34.46, "volume": 110280.0}, {"date": "2019-09-17", "close": 34.49, "volume": 83847.0}, {"date": "2019-09-18", "close": 34.2, "volume": 79912.0}, {"date": "2019-09-19", "close": 33.91, "volume": 114970.0}, {"date": "2019-09-20", "close": 33.95, "volume": 388497.0}, {"date": "2019-09-23", "close": 34.7, "volume": 264282.0}, {"date": "2019-09-24", "close": 34.68, "volume": 167245.0}, {"date": "2019-09-25", "close": 35.72, "volume": 131846.0}, {"date": "2019-09-26", "close": 37.62, "volume": 272591.0}, {"date": "2019-09-27", "close": 38.08, "volume": 159769.0}, {"date": "2019-09-30", "close": 37.835, "volume": 141481.0}, {"date": "2019-10-01", "close": 36.71, "volume": 206752.0}, {"date": "2019-10-02", "close": 37.29, "volume": 506459.0}, {"date": "2019-10-03", "close": 37.05, "volume": 224463.0}, {"date": "2019-10-04", "close": 38.22, "volume": 137793.0}, {"date": "2019-10-07", "close": 38.13, "volume": 181913.0}, {"date": "2019-10-08", "close": 37.56, "volume": 194581.0}, {"date": "2019-10-09", "close": 37.25, "volume": 147995.0}, {"date": "2019-10-10", "close": 37.3, "volume": 113984.0}, {"date": "2019-10-11", "close": 37.49, "volume": 140611.0}, {"date": "2019-10-14", "close": 37.04, "volume": 123033.0}, {"date": "2019-10-15", "close": 37.25, "volume": 112547.0}, {"date": "2019-10-16", "close": 37.27, "volume": 83545.0}, {"date": "2019-10-17", "close": 37.83, "volume": 87272.0}, {"date": "2019-10-18", "close": 37.73, "volume": 99177.0}, {"date": "2019-10-21", "close": 38.46, "volume": 122491.0}, {"date": "2019-10-22", "close": 38.5, "volume": 102088.0}, {"date": "2019-10-23", "close": 39.2, "volume": 107497.0}, {"date": "2019-10-24", "close": 39.21, "volume": 229587.0}, {"date": "2019-10-25", "close": 39.48, "volume": 224352.0}, {"date": "2019-10-28", "close": 39.55, "volume": 119915.0}, {"date": "2019-10-29", "close": 40.01, "volume": 84343.0}, {"date": "2019-10-30", "close": 40.3, "volume": 187366.0}, {"date": "2019-10-31", "close": 40.91, "volume": 169646.0}, {"date": "2019-11-01", "close": 41.41, "volume": 156393.0}, {"date": "2019-11-04", "close": 41.57, "volume": 102219.0}, {"date": "2019-11-05", "close": 42.06, "volume": 102573.0}, {"date": "2019-11-06", "close": 41.38, "volume": 101935.0}, {"date": "2019-11-07", "close": 41.42, "volume": 123434.0}, {"date": "2019-11-08", "close": 41.19, "volume": 70657.0}, {"date": "2019-11-11", "close": 40.88, "volume": 115500.0}, {"date": "2019-11-12", "close": 40.7, "volume": 92267.0}, {"date": "2019-11-13", "close": 39.66, "volume": 149036.0}, {"date": "2019-11-14", "close": 39.955, "volume": 211528.0}, {"date": "2019-11-15", "close": 39.905, "volume": 183311.0}, {"date": "2019-11-18", "close": 39.89, "volume": 79871.0}, {"date": "2019-11-19", "close": 39.51, "volume": 225051.0}, {"date": "2019-11-20", "close": 39.2, "volume": 142715.0}, {"date": "2019-11-21", "close": 38.83, "volume": 110150.0}, {"date": "2019-11-22", "close": 38.91, "volume": 57169.0}, {"date": "2019-11-25", "close": 39.41, "volume": 86979.0}, {"date": "2019-11-26", "close": 39.695, "volume": 192775.0}, {"date": "2019-11-27", "close": 39.63, "volume": 82367.0}, {"date": "2019-11-29", "close": 39.52, "volume": 50873.0}, {"date": "2019-12-02", "close": 39.53, "volume": 140322.0}, {"date": "2019-12-03", "close": 39.76, "volume": 119965.0}, {"date": "2019-12-04", "close": 39.65, "volume": 123026.0}, {"date": "2019-12-05", "close": 39.59, "volume": 97510.0}, {"date": "2019-12-06", "close": 39.51, "volume": 200877.0}, {"date": "2019-12-09", "close": 40.2, "volume": 132847.0}, {"date": "2019-12-10", "close": 40.195, "volume": 132530.0}, {"date": "2019-12-11", "close": 40.63, "volume": 100369.0}, {"date": "2019-12-12", "close": 40.67, "volume": 197569.0}, {"date": "2019-12-13", "close": 40.74, "volume": 164394.0}, {"date": "2019-12-16", "close": 40.23, "volume": 169342.0}, {"date": "2019-12-17", "close": 40.35, "volume": 172628.0}, {"date": "2019-12-18", "close": 40.19, "volume": 174259.0}, {"date": "2019-12-19", "close": 40.69, "volume": 210564.0}, {"date": "2019-12-20", "close": 41.31, "volume": 555935.0}, {"date": "2019-12-23", "close": 40.76, "volume": 140398.0}, {"date": "2019-12-24", "close": 40.81, "volume": 114012.0}, {"date": "2019-12-26", "close": 40.24, "volume": 159900.0}, {"date": "2019-12-27", "close": 39.92, "volume": 75426.0}, {"date": "2019-12-30", "close": 39.82, "volume": 73759.0}, {"date": "2019-12-31", "close": 39.7, "volume": 91583.0}, {"date": "2020-01-02", "close": 39.7, "volume": 160323.0}, {"date": "2020-01-03", "close": 39.64, "volume": 78951.0}, {"date": "2020-01-06", "close": 39.49, "volume": 78776.0}, {"date": "2020-01-07", "close": 39.36, "volume": 92715.0}, {"date": "2020-01-08", "close": 39.56, "volume": 68934.0}, {"date": "2020-01-09", "close": 39.375, "volume": 90659.0}, {"date": "2020-01-10", "close": 39.43, "volume": 113104.0}, {"date": "2020-01-13", "close": 39.74, "volume": 121416.0}, {"date": "2020-01-14", "close": 39.415, "volume": 103699.0}, {"date": "2020-01-15", "close": 39.47, "volume": 123164.0}, {"date": "2020-01-16", "close": 39.96, "volume": 101322.0}, {"date": "2020-01-17", "close": 39.7, "volume": 65318.0}, {"date": "2020-01-21", "close": 39.18, "volume": 81003.0}, {"date": "2020-01-22", "close": 39.29, "volume": 59560.0}, {"date": "2020-01-23", "close": 38.99, "volume": 57531.0}, {"date": "2020-01-24", "close": 38.47, "volume": 74983.0}, {"date": "2020-01-27", "close": 38.46, "volume": 126039.0}, {"date": "2020-01-28", "close": 38.34, "volume": 134081.0}, {"date": "2020-01-29", "close": 37.99, "volume": 72036.0}, {"date": "2020-01-30", "close": 38.01, "volume": 74841.0}, {"date": "2020-01-31", "close": 37.05, "volume": 140529.0}, {"date": "2020-02-03", "close": 37.1, "volume": 123675.0}, {"date": "2020-02-04", "close": 37.37, "volume": 91722.0}, {"date": "2020-02-05", "close": 35.18, "volume": 282553.0}, {"date": "2020-02-06", "close": 34.6, "volume": 194505.0}, {"date": "2020-02-07", "close": 33.62, "volume": 175958.0}, {"date": "2020-02-10", "close": 33.78, "volume": 213841.0}, {"date": "2020-02-11", "close": 34.245, "volume": 178559.0}, {"date": "2020-02-12", "close": 34.33, "volume": 184455.0}, {"date": "2020-02-13", "close": 34.38, "volume": 80720.0}, {"date": "2020-02-14", "close": 33.93, "volume": 101128.0}, {"date": "2020-02-18", "close": 33.98, "volume": 117127.0}, {"date": "2020-02-19", "close": 33.865, "volume": 123922.0}, {"date": "2020-02-20", "close": 34.08, "volume": 129368.0}, {"date": "2020-02-21", "close": 33.79, "volume": 68588.0}, {"date": "2020-02-24", "close": 33.03, "volume": 170885.0}, {"date": "2020-02-25", "close": 31.5, "volume": 220340.0}, {"date": "2020-02-26", "close": 30.94, "volume": 143331.0}, {"date": "2020-02-27", "close": 30.56, "volume": 201362.0}, {"date": "2020-02-28", "close": 30.46, "volume": 299521.0}, {"date": "2020-03-02", "close": 30.58, "volume": 119801.0}, {"date": "2020-03-03", "close": 30.73, "volume": 217384.0}, {"date": "2020-03-04", "close": 32.46, "volume": 229544.0}, {"date": "2020-03-05", "close": 32.07, "volume": 244857.0}, {"date": "2020-03-06", "close": 32.71, "volume": 196782.0}, {"date": "2020-03-09", "close": 28.7, "volume": 185162.0}, {"date": "2020-03-10", "close": 29.44, "volume": 343431.0}, {"date": "2020-03-11", "close": 29.21, "volume": 169434.0}, {"date": "2020-03-12", "close": 26.12, "volume": 282640.0}, {"date": "2020-03-13", "close": 27.46, "volume": 294887.0}, {"date": "2020-03-16", "close": 22.4, "volume": 239887.0}, {"date": "2020-03-17", "close": 23.54, "volume": 326117.0}, {"date": "2020-03-18", "close": 21.9, "volume": 233325.0}, {"date": "2020-03-19", "close": 25.18, "volume": 220416.0}, {"date": "2020-03-20", "close": 24.5, "volume": 326716.0}, {"date": "2020-03-23", "close": 23.93, "volume": 277290.0}, {"date": "2020-03-24", "close": 25.66, "volume": 192272.0}, {"date": "2020-03-25", "close": 25.87, "volume": 192490.0}, {"date": "2020-03-26", "close": 26.41, "volume": 149911.0}, {"date": "2020-03-27", "close": 25.37, "volume": 205454.0}, {"date": "2020-03-30", "close": 26.38, "volume": 167603.0}, {"date": "2020-03-31", "close": 25.57, "volume": 182044.0}, {"date": "2020-04-01", "close": 25.41, "volume": 188395.0}, {"date": "2020-04-02", "close": 25.76, "volume": 140115.0}, {"date": "2020-04-03", "close": 25.58, "volume": 136995.0}, {"date": "2020-04-06", "close": 25.92, "volume": 159051.0}, {"date": "2020-04-07", "close": 26.29, "volume": 211622.0}, {"date": "2020-04-08", "close": 27.87, "volume": 135683.0}, {"date": "2020-04-09", "close": 29.48, "volume": 141248.0}, {"date": "2020-04-13", "close": 28.74, "volume": 100326.0}, {"date": "2020-04-14", "close": 27.61, "volume": 192458.0}, {"date": "2020-04-15", "close": 26.59, "volume": 163988.0}, {"date": "2020-04-16", "close": 26.09, "volume": 144811.0}, {"date": "2020-04-17", "close": 27.57, "volume": 93885.0}, {"date": "2020-04-20", "close": 27.32, "volume": 106506.0}, {"date": "2020-04-21", "close": 27.88, "volume": 132360.0}, {"date": "2020-04-22", "close": 27.82, "volume": 76919.0}, {"date": "2020-04-23", "close": 28.29, "volume": 71495.0}, {"date": "2020-04-24", "close": 27.93, "volume": 55691.0}, {"date": "2020-04-27", "close": 29.11, "volume": 82203.0}, {"date": "2020-04-28", "close": 29.59, "volume": 94111.0}, {"date": "2020-04-29", "close": 31.72, "volume": 118125.0}, {"date": "2020-04-30", "close": 29.95, "volume": 111018.0}, {"date": "2020-05-01", "close": 30.22, "volume": 122710.0}, {"date": "2020-05-04", "close": 29.75, "volume": 102270.0}, {"date": "2020-05-05", "close": 29.84, "volume": 183506.0}, {"date": "2020-05-06", "close": 29.39, "volume": 105322.0}, {"date": "2020-05-07", "close": 29.82, "volume": 159798.0}, {"date": "2020-05-08", "close": 30.95, "volume": 122502.0}, {"date": "2020-05-11", "close": 29.29, "volume": 153276.0}, {"date": "2020-05-12", "close": 28.32, "volume": 147942.0}, {"date": "2020-05-13", "close": 27.79, "volume": 112464.0}, {"date": "2020-05-14", "close": 27.23, "volume": 113843.0}, {"date": "2020-05-15", "close": 28.14, "volume": 134221.0}, {"date": "2020-05-18", "close": 29.97, "volume": 128602.0}, {"date": "2020-05-19", "close": 29.31, "volume": 86132.0}, {"date": "2020-05-20", "close": 30.13, "volume": 84760.0}, {"date": "2020-05-21", "close": 30.35, "volume": 63722.0}, {"date": "2020-05-22", "close": 29.83, "volume": 59901.0}, {"date": "2020-05-26", "close": 31.19, "volume": 169736.0}, {"date": "2020-05-27", "close": 32.22, "volume": 129315.0}, {"date": "2020-05-28", "close": 30.25, "volume": 207972.0}, {"date": "2020-05-29", "close": 30.2, "volume": 175452.0}, {"date": "2020-06-01", "close": 30.19, "volume": 127064.0}, {"date": "2020-06-02", "close": 30.06, "volume": 105879.0}, {"date": "2020-06-03", "close": 32.47, "volume": 116306.0}, {"date": "2020-06-04", "close": 31.6, "volume": 104438.0}, {"date": "2020-06-05", "close": 32.58, "volume": 110345.0}, {"date": "2020-06-08", "close": 33.03, "volume": 104489.0}, {"date": "2020-06-09", "close": 32.9, "volume": 251161.0}, {"date": "2020-06-10", "close": 31.51, "volume": 106749.0}, {"date": "2020-06-11", "close": 29.53, "volume": 140727.0}, {"date": "2020-06-12", "close": 29.02, "volume": 116241.0}, {"date": "2020-06-15", "close": 29.73, "volume": 133175.0}, {"date": "2020-06-16", "close": 30.6, "volume": 144873.0}, {"date": "2020-06-17", "close": 29.66, "volume": 174499.0}, {"date": "2020-06-18", "close": 29.16, "volume": 131500.0}, {"date": "2020-06-19", "close": 27.75, "volume": 298915.0}, {"date": "2020-06-22", "close": 28.12, "volume": 183389.0}, {"date": "2020-06-23", "close": 28.35, "volume": 117697.0}, {"date": "2020-06-24", "close": 27.32, "volume": 106835.0}, {"date": "2020-06-25", "close": 27.52, "volume": 101448.0}, {"date": "2020-06-26", "close": 26.9, "volume": 218578.0}, {"date": "2020-06-29", "close": 28.71, "volume": 136299.0}, {"date": "2020-06-30", "close": 29.25, "volume": 148035.0}, {"date": "2020-07-01", "close": 28.31, "volume": 78035.0}, {"date": "2020-07-02", "close": 28.56, "volume": 133032.0}, {"date": "2020-07-06", "close": 28.84, "volume": 96142.0}, {"date": "2020-07-07", "close": 27.32, "volume": 91042.0}, {"date": "2020-07-08", "close": 27.04, "volume": 99991.0}, {"date": "2020-07-09", "close": 26.11, "volume": 115889.0}, {"date": "2020-07-10", "close": 26.86, "volume": 80384.0}, {"date": "2020-07-13", "close": 27.36, "volume": 121673.0}, {"date": "2020-07-14", "close": 27.14, "volume": 154685.0}, {"date": "2020-07-15", "close": 28.39, "volume": 165919.0}, {"date": "2020-07-16", "close": 28.37, "volume": 115106.0}, {"date": "2020-07-17", "close": 28.12, "volume": 79820.0}, {"date": "2020-07-20", "close": 27.57, "volume": 56497.0}, {"date": "2020-07-21", "close": 28.28, "volume": 126628.0}, {"date": "2020-07-22", "close": 28.34, "volume": 130399.0}, {"date": "2020-07-23", "close": 28.68, "volume": 192183.0}, {"date": "2020-07-24", "close": 28.03, "volume": 88326.0}, {"date": "2020-07-27", "close": 28.29, "volume": 279045.0}, {"date": "2020-07-28", "close": 28.23, "volume": 105981.0}, {"date": "2020-07-29", "close": 29.02, "volume": 147497.0}, {"date": "2020-07-30", "close": 29.07, "volume": 223244.0}, {"date": "2020-07-31", "close": 28.84, "volume": 216447.0}, {"date": "2020-08-03", "close": 29.0, "volume": 103549.0}, {"date": "2020-08-04", "close": 29.46, "volume": 126915.0}, {"date": "2020-08-05", "close": 29.56, "volume": 85378.0}, {"date": "2020-08-06", "close": 29.23, "volume": 161819.0}, {"date": "2020-08-07", "close": 30.65, "volume": 128735.0}, {"date": "2020-08-10", "close": 31.77, "volume": 113047.0}, {"date": "2020-08-11", "close": 38.95, "volume": 1157608.0}, {"date": "2020-08-12", "close": 37.73, "volume": 307297.0}, {"date": "2020-08-13", "close": 36.98, "volume": 161454.0}, {"date": "2020-08-14", "close": 37.08, "volume": 133479.0}, {"date": "2020-08-17", "close": 37.61, "volume": 139820.0}, {"date": "2020-08-18", "close": 36.955, "volume": 119594.0}, {"date": "2020-08-19", "close": 36.82, "volume": 91858.0}, {"date": "2020-08-20", "close": 36.39, "volume": 94451.0}, {"date": "2020-08-21", "close": 35.87, "volume": 101047.0}, {"date": "2020-08-24", "close": 36.55, "volume": 90667.0}, {"date": "2020-08-25", "close": 36.41, "volume": 125080.0}, {"date": "2020-08-26", "close": 35.5, "volume": 108347.0}, {"date": "2020-08-27", "close": 35.4, "volume": 108579.0}, {"date": "2020-08-28", "close": 34.93, "volume": 84443.0}, {"date": "2020-08-31", "close": 34.34, "volume": 296727.0}, {"date": "2020-09-01", "close": 35.1, "volume": 120272.0}, {"date": "2020-09-02", "close": 35.69, "volume": 109121.0}, {"date": "2020-09-03", "close": 35.02, "volume": 211720.0}, {"date": "2020-09-04", "close": 34.8, "volume": 123841.0}, {"date": "2020-09-08", "close": 33.91, "volume": 126468.0}, {"date": "2020-09-09", "close": 34.34, "volume": 229372.0}, {"date": "2020-09-10", "close": 33.58, "volume": 102846.0}, {"date": "2020-09-11", "close": 33.75, "volume": 105916.0}, {"date": "2020-09-14", "close": 34.12, "volume": 83022.0}, {"date": "2020-09-15", "close": 33.06, "volume": 256576.0}, {"date": "2020-09-16", "close": 33.18, "volume": 112903.0}, {"date": "2020-09-17", "close": 33.69, "volume": 134555.0}, {"date": "2020-09-18", "close": 33.81, "volume": 228453.0}, {"date": "2020-09-21", "close": 32.37, "volume": 114094.0}, {"date": "2020-09-22", "close": 33.96, "volume": 177280.0}, {"date": "2020-09-23", "close": 32.31, "volume": 132331.0}, {"date": "2020-09-24", "close": 32.21, "volume": 72415.0}, {"date": "2020-09-25", "close": 32.29, "volume": 60458.0}, {"date": "2020-09-28", "close": 32.78, "volume": 85186.0}, {"date": "2020-09-29", "close": 32.45, "volume": 77246.0}, {"date": "2020-09-30", "close": 32.17, "volume": 105378.0}, {"date": "2020-10-01", "close": 32.17, "volume": 88861.0}, {"date": "2020-10-02", "close": 32.77, "volume": 64235.0}, {"date": "2020-10-05", "close": 34.08, "volume": 141254.0}, {"date": "2020-10-06", "close": 34.24, "volume": 82461.0}, {"date": "2020-10-07", "close": 35.62, "volume": 105176.0}, {"date": "2020-10-08", "close": 35.89, "volume": 147477.0}, {"date": "2020-10-09", "close": 36.31, "volume": 84357.0}, {"date": "2020-10-12", "close": 37.98, "volume": 168007.0}, {"date": "2020-10-13", "close": 37.47, "volume": 107787.0}, {"date": "2020-10-14", "close": 37.4, "volume": 122909.0}, {"date": "2020-10-15", "close": 37.68, "volume": 104377.0}, {"date": "2020-10-16", "close": 38.01, "volume": 132161.0}, {"date": "2020-10-19", "close": 37.86, "volume": 110598.0}, {"date": "2020-10-20", "close": 37.57, "volume": 131632.0}, {"date": "2020-10-21", "close": 37.65, "volume": 148304.0}, {"date": "2020-10-22", "close": 38.22, "volume": 115010.0}, {"date": "2020-10-23", "close": 38.39, "volume": 54639.0}, {"date": "2020-10-26", "close": 36.55, "volume": 84136.0}, {"date": "2020-10-27", "close": 35.32, "volume": 65359.0}, {"date": "2020-10-28", "close": 34.53, "volume": 82102.0}, {"date": "2020-10-29", "close": 34.89, "volume": 137879.0}, {"date": "2020-10-30", "close": 34.7, "volume": 128539.0}, {"date": "2020-11-02", "close": 35.44, "volume": 142692.0}, {"date": "2020-11-03", "close": 38.77, "volume": 169809.0}, {"date": "2020-11-04", "close": 37.02, "volume": 101384.0}, {"date": "2020-11-05", "close": 37.62, "volume": 103311.0}, {"date": "2020-11-06", "close": 36.64, "volume": 78817.0}, {"date": "2020-11-09", "close": 40.08, "volume": 175456.0}, {"date": "2020-11-10", "close": 41.81, "volume": 115229.0}, {"date": "2020-11-11", "close": 40.91, "volume": 79577.0}, {"date": "2020-11-12", "close": 39.69, "volume": 79171.0}, {"date": "2020-11-13", "close": 40.0, "volume": 72717.0}, {"date": "2020-11-16", "close": 41.36, "volume": 89822.0}, {"date": "2020-11-17", "close": 41.45, "volume": 117899.0}, {"date": "2020-11-18", "close": 41.1, "volume": 130530.0}, {"date": "2020-11-19", "close": 40.68, "volume": 64685.0}, {"date": "2020-11-20", "close": 40.02, "volume": 62459.0}, {"date": "2020-11-23", "close": 40.89, "volume": 187820.0}, {"date": "2020-11-24", "close": 42.45, "volume": 151641.0}, {"date": "2020-11-25", "close": 42.0, "volume": 133929.0}, {"date": "2020-11-27", "close": 42.03, "volume": 32263.0}, {"date": "2020-11-30", "close": 41.05, "volume": 141827.0}, {"date": "2020-12-01", "close": 41.16, "volume": 85972.0}, {"date": "2020-12-02", "close": 41.4, "volume": 111384.0}, {"date": "2020-12-03", "close": 41.15, "volume": 87534.0}, {"date": "2020-12-04", "close": 42.85, "volume": 138954.0}, {"date": "2020-12-07", "close": 42.64, "volume": 131613.0}, {"date": "2020-12-08", "close": 42.91, "volume": 124015.0}, {"date": "2020-12-09", "close": 43.0, "volume": 147854.0}, {"date": "2020-12-10", "close": 43.59, "volume": 145342.0}, {"date": "2020-12-11", "close": 43.48, "volume": 65186.0}, {"date": "2020-12-14", "close": 42.07, "volume": 69409.0}, {"date": "2020-12-15", "close": 43.5, "volume": 108906.0}, {"date": "2020-12-16", "close": 42.75, "volume": 134666.0}, {"date": "2020-12-17", "close": 43.0, "volume": 98608.0}, {"date": "2020-12-18", "close": 42.93, "volume": 399221.0}, {"date": "2020-12-21", "close": 41.79, "volume": 84842.0}, {"date": "2020-12-22", "close": 41.94, "volume": 78840.0}, {"date": "2020-12-23", "close": 42.63, "volume": 51109.0}, {"date": "2020-12-24", "close": 42.54, "volume": 31124.0}, {"date": "2020-12-28", "close": 43.16, "volume": 112395.0}, {"date": "2020-12-29", "close": 42.47, "volume": 116561.0}, {"date": "2020-12-30", "close": 42.54, "volume": 80742.0}, {"date": "2020-12-31", "close": 42.09, "volume": 70719.0}, {"date": "2021-01-04", "close": 42.66, "volume": 190872.0}, {"date": "2021-01-05", "close": 43.11, "volume": 91838.0}, {"date": "2021-01-06", "close": 44.73, "volume": 287985.0}, {"date": "2021-01-07", "close": 44.77, "volume": 86873.0}, {"date": "2021-01-08", "close": 44.13, "volume": 78730.0}, {"date": "2021-01-11", "close": 43.55, "volume": 113050.0}, {"date": "2021-01-12", "close": 44.24, "volume": 115114.0}, {"date": "2021-01-13", "close": 43.5, "volume": 88130.0}, {"date": "2021-01-14", "close": 44.12, "volume": 64314.0}, {"date": "2021-01-15", "close": 42.71, "volume": 74947.0}, {"date": "2021-01-19", "close": 44.71, "volume": 166455.0}, {"date": "2021-01-20", "close": 44.6, "volume": 70091.0}, {"date": "2021-01-21", "close": 44.58, "volume": 62283.0}, {"date": "2021-01-22", "close": 45.66, "volume": 81345.0}, {"date": "2021-01-25", "close": 44.46, "volume": 104552.0}, {"date": "2021-01-26", "close": 44.485, "volume": 123874.0}, {"date": "2021-01-27", "close": 43.77, "volume": 167923.0}, {"date": "2021-01-28", "close": 43.9, "volume": 80450.0}, {"date": "2021-01-29", "close": 42.65, "volume": 173055.0}, {"date": "2021-02-01", "close": 43.23, "volume": 60841.0}, {"date": "2021-02-02", "close": 43.17, "volume": 90008.0}, {"date": "2021-02-03", "close": 43.76, "volume": 100385.0}, {"date": "2021-02-04", "close": 44.7, "volume": 111235.0}, {"date": "2021-02-05", "close": 45.08, "volume": 71469.0}, {"date": "2021-02-08", "close": 47.16, "volume": 138059.0}, {"date": "2021-02-09", "close": 47.09, "volume": 206080.0}, {"date": "2021-02-10", "close": 47.53, "volume": 82330.0}, {"date": "2021-02-11", "close": 47.44, "volume": 98520.0}, {"date": "2021-02-12", "close": 46.63, "volume": 74709.0}, {"date": "2021-02-16", "close": 46.5, "volume": 120957.0}, {"date": "2021-02-17", "close": 47.7, "volume": 121714.0}, {"date": "2021-02-18", "close": 47.59, "volume": 108748.0}, {"date": "2021-02-19", "close": 49.015, "volume": 125413.0}, {"date": "2021-02-22", "close": 49.98, "volume": 138706.0}, {"date": "2021-02-23", "close": 50.39, "volume": 206385.0}, {"date": "2021-02-24", "close": 51.63, "volume": 112253.0}, {"date": "2021-02-25", "close": 51.89, "volume": 130157.0}, {"date": "2021-02-26", "close": 51.35, "volume": 190485.0}, {"date": "2021-03-01", "close": 52.57, "volume": 152902.0}, {"date": "2021-03-02", "close": 51.84, "volume": 150702.0}, {"date": "2021-03-03", "close": 53.42, "volume": 220155.0}, {"date": "2021-03-04", "close": 52.03, "volume": 124332.0}, {"date": "2021-03-05", "close": 52.63, "volume": 166617.0}, {"date": "2021-03-08", "close": 54.16, "volume": 148704.0}, {"date": "2021-03-09", "close": 53.5, "volume": 134820.0}, {"date": "2021-03-10", "close": 53.68, "volume": 111575.0}, {"date": "2021-03-11", "close": 53.33, "volume": 101966.0}, {"date": "2021-03-12", "close": 54.35, "volume": 102733.0}, {"date": "2021-03-15", "close": 53.95, "volume": 113442.0}, {"date": "2021-03-16", "close": 52.52, "volume": 83952.0}, {"date": "2021-03-17", "close": 52.43, "volume": 54011.0}, {"date": "2021-03-18", "close": 53.13, "volume": 88516.0}, {"date": "2021-03-19", "close": 52.7, "volume": 213344.0}, {"date": "2021-03-22", "close": 51.61, "volume": 62331.0}, {"date": "2021-03-23", "close": 50.53, "volume": 78912.0}, {"date": "2021-03-24", "close": 50.38, "volume": 125514.0}, {"date": "2021-03-25", "close": 52.13, "volume": 97514.0}, {"date": "2021-03-26", "close": 53.64, "volume": 64108.0}, {"date": "2021-03-29", "close": 52.48, "volume": 107547.0}, {"date": "2021-03-30", "close": 53.22, "volume": 60489.0}, {"date": "2021-03-31", "close": 53.6, "volume": 156342.0}, {"date": "2021-04-01", "close": 54.29, "volume": 77630.0}, {"date": "2021-04-05", "close": 54.47, "volume": 143929.0}, {"date": "2021-04-06", "close": 54.29, "volume": 101361.0}, {"date": "2021-04-07", "close": 54.46, "volume": 166214.0}, {"date": "2021-04-08", "close": 54.92, "volume": 140703.0}, {"date": "2021-04-09", "close": 55.35, "volume": 76735.0}, {"date": "2021-04-12", "close": 55.53, "volume": 84680.0}, {"date": "2021-04-13", "close": 55.09, "volume": 43555.0}, {"date": "2021-04-14", "close": 55.43, "volume": 92099.0}, {"date": "2021-04-15", "close": 55.72, "volume": 33227.0}, {"date": "2021-04-16", "close": 56.39, "volume": 79440.0}, {"date": "2021-04-19", "close": 55.59, "volume": 78149.0}, {"date": "2021-04-20", "close": 54.59, "volume": 74181.0}, {"date": "2021-04-21", "close": 55.14, "volume": 46395.0}, {"date": "2021-04-22", "close": 55.01, "volume": 90519.0}, {"date": "2021-04-23", "close": 56.08, "volume": 88026.0}, {"date": "2021-04-26", "close": 55.22, "volume": 113722.0}, {"date": "2021-04-27", "close": 55.86, "volume": 188752.0}, {"date": "2021-04-28", "close": 56.2, "volume": 107537.0}, {"date": "2021-04-29", "close": 56.0, "volume": 73437.0}, {"date": "2021-04-30", "close": 56.04, "volume": 122868.0}, {"date": "2021-05-03", "close": 57.38, "volume": 109621.0}, {"date": "2021-05-04", "close": 61.78, "volume": 266261.0}, {"date": "2021-05-05", "close": 59.54, "volume": 167615.0}, {"date": "2021-05-06", "close": 59.66, "volume": 123606.0}, {"date": "2021-05-07", "close": 60.17, "volume": 84111.0}, {"date": "2021-05-10", "close": 59.18, "volume": 114955.0}, {"date": "2021-05-11", "close": 57.99, "volume": 68933.0}, {"date": "2021-05-12", "close": 56.9, "volume": 68624.0}, {"date": "2021-05-13", "close": 59.51, "volume": 106924.0}, {"date": "2021-05-14", "close": 60.32, "volume": 68656.0}, {"date": "2021-05-17", "close": 60.48, "volume": 166066.0}, {"date": "2021-05-18", "close": 60.39, "volume": 111838.0}, {"date": "2021-05-19", "close": 59.64, "volume": 87326.0}, {"date": "2021-05-20", "close": 59.0, "volume": 64267.0}, {"date": "2021-05-21", "close": 59.7, "volume": 75430.0}, {"date": "2021-05-24", "close": 60.6, "volume": 48514.0}, {"date": "2021-05-25", "close": 58.9, "volume": 91312.0}, {"date": "2021-05-26", "close": 61.52, "volume": 169870.0}, {"date": "2021-05-27", "close": 62.96, "volume": 121863.0}, {"date": "2021-05-28", "close": 62.71, "volume": 76278.0}, {"date": "2021-06-01", "close": 63.76, "volume": 105278.0}, {"date": "2021-06-02", "close": 62.74, "volume": 126761.0}, {"date": "2021-06-03", "close": 62.59, "volume": 71723.0}, {"date": "2021-06-04", "close": 62.61, "volume": 58226.0}, {"date": "2021-06-07", "close": 62.91, "volume": 59071.0}, {"date": "2021-06-08", "close": 63.73, "volume": 64067.0}, {"date": "2021-06-09", "close": 63.07, "volume": 67756.0}, {"date": "2021-06-10", "close": 62.61, "volume": 49434.0}, {"date": "2021-06-11", "close": 62.66, "volume": 43381.0}, {"date": "2021-06-14", "close": 62.84, "volume": 40375.0}, {"date": "2021-06-15", "close": 62.85, "volume": 117604.0}, {"date": "2021-06-16", "close": 61.86, "volume": 110176.0}, {"date": "2021-06-17", "close": 60.9, "volume": 73188.0}, {"date": "2021-06-18", "close": 58.82, "volume": 186309.0}, {"date": "2021-06-21", "close": 60.72, "volume": 81144.0}, {"date": "2021-06-22", "close": 61.43, "volume": 63009.0}, {"date": "2021-06-23", "close": 61.28, "volume": 95138.0}, {"date": "2021-06-24", "close": 61.83, "volume": 48068.0}, {"date": "2021-06-25", "close": 62.17, "volume": 154355.0}, {"date": "2021-06-28", "close": 62.05, "volume": 88661.0}, {"date": "2021-06-29", "close": 63.8, "volume": 138816.0}, {"date": "2021-06-30", "close": 62.93, "volume": 114025.0}, {"date": "2021-07-01", "close": 63.36, "volume": 122981.0}, {"date": "2021-07-02", "close": 63.19, "volume": 94566.0}, {"date": "2021-07-06", "close": 61.07, "volume": 125878.0}, {"date": "2021-07-07", "close": 61.88, "volume": 93026.0}, {"date": "2021-07-08", "close": 61.18, "volume": 73364.0}, {"date": "2021-07-09", "close": 62.28, "volume": 67198.0}, {"date": "2021-07-12", "close": 62.16, "volume": 67599.0}, {"date": "2021-07-13", "close": 61.83, "volume": 102891.0}, {"date": "2021-07-14", "close": 62.52, "volume": 68068.0}, {"date": "2021-07-15", "close": 61.75, "volume": 60391.0}, {"date": "2021-07-16", "close": 60.12, "volume": 90069.0}, {"date": "2021-07-19", "close": 58.79, "volume": 132445.0}, {"date": "2021-07-20", "close": 59.87, "volume": 112327.0}, {"date": "2021-07-21", "close": 60.11, "volume": 77265.0}, {"date": "2021-07-22", "close": 58.94, "volume": 100352.0}, {"date": "2021-07-23", "close": 60.62, "volume": 145083.0}, {"date": "2021-07-26", "close": 60.74, "volume": 60105.0}, {"date": "2021-07-27", "close": 61.08, "volume": 65620.0}, {"date": "2021-07-28", "close": 61.61, "volume": 79718.0}, {"date": "2021-07-29", "close": 62.45, "volume": 61117.0}, {"date": "2021-07-30", "close": 62.43, "volume": 141707.0}, {"date": "2021-08-02", "close": 62.08, "volume": 71818.0}, {"date": "2021-08-03", "close": 63.09, "volume": 99064.0}, {"date": "2021-08-04", "close": 58.91, "volume": 146310.0}, {"date": "2021-08-05", "close": 61.15, "volume": 130144.0}, {"date": "2021-08-06", "close": 60.86, "volume": 123813.0}, {"date": "2021-08-09", "close": 60.1, "volume": 80600.0}, {"date": "2021-08-10", "close": 60.7, "volume": 316007.0}, {"date": "2021-08-11", "close": 61.19, "volume": 157564.0}, {"date": "2021-08-12", "close": 61.36, "volume": 132603.0}, {"date": "2021-08-13", "close": 60.36, "volume": 52911.0}, {"date": "2021-08-16", "close": 59.98, "volume": 109306.0}, {"date": "2021-08-17", "close": 59.44, "volume": 71626.0}, {"date": "2021-08-18", "close": 58.29, "volume": 63179.0}, {"date": "2021-08-19", "close": 58.63, "volume": 99771.0}, {"date": "2021-08-20", "close": 58.73, "volume": 87428.0}, {"date": "2021-08-23", "close": 58.57, "volume": 94129.0}, {"date": "2021-08-24", "close": 58.03, "volume": 108416.0}, {"date": "2021-08-25", "close": 57.67, "volume": 80609.0}, {"date": "2021-08-26", "close": 56.5, "volume": 82743.0}, {"date": "2021-08-27", "close": 58.62, "volume": 188257.0}, {"date": "2021-08-30", "close": 57.89, "volume": 96722.0}, {"date": "2021-08-31", "close": 58.42, "volume": 133260.0}, {"date": "2021-09-01", "close": 58.59, "volume": 78928.0}, {"date": "2021-09-02", "close": 59.03, "volume": 70927.0}, {"date": "2021-09-03", "close": 58.71, "volume": 86347.0}, {"date": "2021-09-07", "close": 57.68, "volume": 87997.0}, {"date": "2021-09-08", "close": 59.18, "volume": 105474.0}, {"date": "2021-09-09", "close": 59.88, "volume": 118523.0}, {"date": "2021-09-10", "close": 59.89, "volume": 167445.0}, {"date": "2021-09-13", "close": 59.93, "volume": 79593.0}, {"date": "2021-09-14", "close": 59.37, "volume": 99890.0}, {"date": "2021-09-15", "close": 60.09, "volume": 93424.0}, {"date": "2021-09-16", "close": 60.22, "volume": 87941.0}, {"date": "2021-09-17", "close": 60.99, "volume": 401287.0}, {"date": "2021-09-20", "close": 59.25, "volume": 124453.0}, {"date": "2021-09-21", "close": 58.41, "volume": 103439.0}, {"date": "2021-09-22", "close": 58.94, "volume": 139063.0}, {"date": "2021-09-23", "close": 61.89, "volume": 267460.0}, {"date": "2021-09-24", "close": 62.23, "volume": 109167.0}, {"date": "2021-09-27", "close": 62.77, "volume": 95287.0}, {"date": "2021-09-28", "close": 61.56, "volume": 66347.0}, {"date": "2021-09-29", "close": 61.45, "volume": 74492.0}, {"date": "2021-09-30", "close": 59.64, "volume": 116325.0}, {"date": "2021-10-01", "close": 61.54, "volume": 104953.0}, {"date": "2021-10-04", "close": 62.18, "volume": 87023.0}, {"date": "2021-10-05", "close": 63.94, "volume": 99306.0}, {"date": "2021-10-06", "close": 63.9, "volume": 99407.0}, {"date": "2021-10-07", "close": 67.11, "volume": 185975.0}, {"date": "2021-10-08", "close": 67.48, "volume": 103314.0}, {"date": "2021-10-11", "close": 66.36, "volume": 75824.0}, {"date": "2021-10-12", "close": 67.21, "volume": 65412.0}, {"date": "2021-10-13", "close": 66.72, "volume": 79879.0}, {"date": "2021-10-14", "close": 65.17, "volume": 118829.0}, {"date": "2021-10-15", "close": 64.38, "volume": 113522.0}, {"date": "2021-10-18", "close": 64.53, "volume": 54947.0}, {"date": "2021-10-19", "close": 64.44, "volume": 93159.0}, {"date": "2021-10-20", "close": 64.84, "volume": 54561.0}, {"date": "2021-10-21", "close": 65.34, "volume": 65690.0}, {"date": "2021-10-22", "close": 65.17, "volume": 52579.0}, {"date": "2021-10-25", "close": 65.1, "volume": 52184.0}, {"date": "2021-10-26", "close": 64.04, "volume": 51604.0}, {"date": "2021-10-27", "close": 63.3, "volume": 65205.0}, {"date": "2021-10-28", "close": 64.42, "volume": 64415.0}, {"date": "2021-10-29", "close": 64.76, "volume": 67019.0}, {"date": "2021-11-01", "close": 66.58, "volume": 66299.0}, {"date": "2021-11-02", "close": 69.47, "volume": 248010.0}, {"date": "2021-11-03", "close": 69.98, "volume": 111728.0}, {"date": "2021-11-04", "close": 72.53, "volume": 158271.0}, {"date": "2021-11-05", "close": 75.71, "volume": 126231.0}, {"date": "2021-11-08", "close": 75.81, "volume": 110087.0}, {"date": "2021-11-09", "close": 76.12, "volume": 82273.0}, {"date": "2021-11-10", "close": 76.69, "volume": 86786.0}, {"date": "2021-11-11", "close": 77.46, "volume": 128946.0}, {"date": "2021-11-12", "close": 78.13, "volume": 104717.0}, {"date": "2021-11-15", "close": 78.09, "volume": 116767.0}, {"date": "2021-11-16", "close": 79.1, "volume": 108722.0}, {"date": "2021-11-17", "close": 77.64, "volume": 133802.0}, {"date": "2021-11-18", "close": 77.41, "volume": 123858.0}, {"date": "2021-11-19", "close": 79.0, "volume": 114678.0}, {"date": "2021-11-22", "close": 79.83, "volume": 108483.0}, {"date": "2021-11-23", "close": 80.75, "volume": 135037.0}, {"date": "2021-11-24", "close": 79.54, "volume": 75452.0}, {"date": "2021-11-26", "close": 76.34, "volume": 102690.0}, {"date": "2021-11-29", "close": 78.83, "volume": 214759.0}, {"date": "2021-11-30", "close": 76.63, "volume": 252252.0}, {"date": "2021-12-01", "close": 73.32, "volume": 138593.0}, {"date": "2021-12-02", "close": 75.15, "volume": 118575.0}, {"date": "2021-12-03", "close": 73.11, "volume": 80371.0}, {"date": "2021-12-06", "close": 73.54, "volume": 89254.0}, {"date": "2021-12-07", "close": 73.62, "volume": 59264.0}, {"date": "2021-12-08", "close": 74.73, "volume": 136683.0}, {"date": "2021-12-09", "close": 72.71, "volume": 72259.0}, {"date": "2021-12-10", "close": 73.3, "volume": 128393.0}, {"date": "2021-12-13", "close": 71.95, "volume": 134415.0}, {"date": "2021-12-14", "close": 71.61, "volume": 257135.0}, {"date": "2021-12-15", "close": 74.4, "volume": 123524.0}, {"date": "2021-12-16", "close": 73.11, "volume": 90394.0}, {"date": "2021-12-17", "close": 73.18, "volume": 241308.0}, {"date": "2021-12-20", "close": 73.63, "volume": 97195.0}, {"date": "2021-12-21", "close": 73.86, "volume": 85077.0}, {"date": "2021-12-22", "close": 74.39, "volume": 145206.0}, {"date": "2021-12-23", "close": 75.58, "volume": 76980.0}, {"date": "2021-12-27", "close": 76.99, "volume": 59891.0}, {"date": "2021-12-28", "close": 76.12, "volume": 111222.0}, {"date": "2021-12-29", "close": 76.0, "volume": 143441.0}, {"date": "2021-12-30", "close": 74.79, "volume": 66516.0}, {"date": "2021-12-31", "close": 75.22, "volume": 93991.0}, {"date": "2022-01-03", "close": 75.95, "volume": 132781.0}, {"date": "2022-01-04", "close": 75.74, "volume": 60691.0}, {"date": "2022-01-05", "close": 74.67, "volume": 76152.0}, {"date": "2022-01-06", "close": 75.65, "volume": 83411.0}, {"date": "2022-01-07", "close": 71.17, "volume": 82694.0}, {"date": "2022-01-10", "close": 69.95, "volume": 127034.0}, {"date": "2022-01-11", "close": 70.33, "volume": 170887.0}, {"date": "2022-01-12", "close": 69.86, "volume": 171985.0}, {"date": "2022-01-13", "close": 72.27, "volume": 100109.0}, {"date": "2022-01-14", "close": 72.44, "volume": 83255.0}, {"date": "2022-01-18", "close": 71.0, "volume": 122970.0}, {"date": "2022-01-19", "close": 70.75, "volume": 116807.0}, {"date": "2022-01-20", "close": 68.18, "volume": 99614.0}, {"date": "2022-01-21", "close": 68.45, "volume": 95767.0}, {"date": "2022-01-24", "close": 70.19, "volume": 124452.0}, {"date": "2022-01-25", "close": 66.95, "volume": 116977.0}, {"date": "2022-01-26", "close": 66.87, "volume": 156341.0}, {"date": "2022-01-27", "close": 66.52, "volume": 92735.0}, {"date": "2022-01-28", "close": 67.23, "volume": 87222.0}, {"date": "2022-01-31", "close": 68.67, "volume": 70507.0}, {"date": "2022-02-01", "close": 68.82, "volume": 110782.0}, {"date": "2022-02-02", "close": 68.38, "volume": 92212.0}, {"date": "2022-02-03", "close": 68.69, "volume": 76827.0}, {"date": "2022-02-04", "close": 68.16, "volume": 61859.0}, {"date": "2022-02-07", "close": 68.09, "volume": 168126.0}, {"date": "2022-02-08", "close": 75.23, "volume": 212660.0}, {"date": "2022-02-09", "close": 73.41, "volume": 94174.0}, {"date": "2022-02-10", "close": 72.42, "volume": 136637.0}, {"date": "2022-02-11", "close": 70.9, "volume": 111310.0}, {"date": "2022-02-14", "close": 71.72, "volume": 75901.0}, {"date": "2022-02-15", "close": 72.52, "volume": 51594.0}, {"date": "2022-02-16", "close": 72.3, "volume": 67882.0}, {"date": "2022-02-17", "close": 71.14, "volume": 50231.0}, {"date": "2022-02-18", "close": 70.84, "volume": 68956.0}, {"date": "2022-02-22", "close": 72.25, "volume": 253195.0}, {"date": "2022-02-23", "close": 71.4, "volume": 155332.0}, {"date": "2022-02-24", "close": 72.41, "volume": 136210.0}, {"date": "2022-02-25", "close": 75.39, "volume": 109410.0}, {"date": "2022-02-28", "close": 75.18, "volume": 236566.0}, {"date": "2022-03-01", "close": 69.61, "volume": 166339.0}, {"date": "2022-03-02", "close": 72.42, "volume": 86811.0}, {"date": "2022-03-03", "close": 72.75, "volume": 55230.0}, {"date": "2022-03-04", "close": 72.08, "volume": 117221.0}, {"date": "2022-03-07", "close": 68.61, "volume": 94755.0}, {"date": "2022-03-08", "close": 68.09, "volume": 116962.0}, {"date": "2022-03-09", "close": 69.48, "volume": 88843.0}, {"date": "2022-03-10", "close": 68.69, "volume": 77100.0}, {"date": "2022-03-11", "close": 67.33, "volume": 115162.0}, {"date": "2022-03-14", "close": 68.84, "volume": 85905.0}, {"date": "2022-03-15", "close": 70.28, "volume": 147208.0}, {"date": "2022-03-16", "close": 72.79, "volume": 157981.0}, {"date": "2022-03-17", "close": 73.06, "volume": 99477.0}, {"date": "2022-03-18", "close": 74.05, "volume": 498715.0}, {"date": "2022-03-21", "close": 72.87, "volume": 79963.0}, {"date": "2022-03-22", "close": 72.69, "volume": 62815.0}, {"date": "2022-03-23", "close": 71.89, "volume": 118014.0}, {"date": "2022-03-24", "close": 73.06, "volume": 47058.0}, {"date": "2022-03-25", "close": 73.17, "volume": 47089.0}, {"date": "2022-03-28", "close": 73.01, "volume": 67026.0}, {"date": "2022-03-29", "close": 75.75, "volume": 94908.0}, {"date": "2022-03-30", "close": 74.63, "volume": 51535.0}, {"date": "2022-03-31", "close": 73.97, "volume": 74905.0}, {"date": "2022-04-01", "close": 74.47, "volume": 84126.0}, {"date": "2022-04-04", "close": 74.57, "volume": 99500.0}, {"date": "2022-04-05", "close": 74.25, "volume": 81574.0}, {"date": "2022-04-06", "close": 72.88, "volume": 83174.0}, {"date": "2022-04-07", "close": 72.94, "volume": 167179.0}, {"date": "2022-04-08", "close": 72.93, "volume": 68679.0}, {"date": "2022-04-11", "close": 72.7, "volume": 68576.0}, {"date": "2022-04-12", "close": 74.31, "volume": 71760.0}, {"date": "2022-04-13", "close": 74.26, "volume": 92248.0}, {"date": "2022-04-14", "close": 72.8, "volume": 58463.0}, {"date": "2022-04-18", "close": 72.55, "volume": 57766.0}, {"date": "2022-04-19", "close": 74.38, "volume": 48711.0}, {"date": "2022-04-20", "close": 75.47, "volume": 61625.0}, {"date": "2022-04-21", "close": 75.75, "volume": 56613.0}, {"date": "2022-04-22", "close": 73.26, "volume": 43964.0}, {"date": "2022-04-25", "close": 72.7, "volume": 60051.0}, {"date": "2022-04-26", "close": 70.52, "volume": 61639.0}, {"date": "2022-04-27", "close": 69.91, "volume": 83727.0}, {"date": "2022-04-28", "close": 71.85, "volume": 86635.0}, {"date": "2022-04-29", "close": 70.05, "volume": 75413.0}, {"date": "2022-05-02", "close": 70.34, "volume": 100935.0}, {"date": "2022-05-03", "close": 73.11, "volume": 147021.0}, {"date": "2022-05-04", "close": 74.82, "volume": 101919.0}, {"date": "2022-05-05", "close": 73.06, "volume": 114946.0}, {"date": "2022-05-06", "close": 72.28, "volume": 79690.0}, {"date": "2022-05-09", "close": 72.25, "volume": 85435.0}, {"date": "2022-05-10", "close": 72.01, "volume": 128933.0}, {"date": "2022-05-11", "close": 71.7, "volume": 126562.0}, {"date": "2022-05-12", "close": 69.26, "volume": 147840.0}, {"date": "2022-05-13", "close": 70.7, "volume": 91784.0}, {"date": "2022-05-16", "close": 70.6, "volume": 86727.0}, {"date": "2022-05-17", "close": 71.92, "volume": 54760.0}, {"date": "2022-05-18", "close": 68.66, "volume": 63815.0}, {"date": "2022-05-19", "close": 66.95, "volume": 111002.0}, {"date": "2022-05-20", "close": 65.84, "volume": 130692.0}, {"date": "2022-05-23", "close": 65.7, "volume": 89097.0}, {"date": "2022-05-24", "close": 63.91, "volume": 125303.0}, {"date": "2022-05-25", "close": 65.0, "volume": 141380.0}, {"date": "2022-05-26", "close": 62.8, "volume": 221922.0}, {"date": "2022-05-27", "close": 63.8, "volume": 154678.0}, {"date": "2022-05-31", "close": 65.68, "volume": 320288.0}, {"date": "2022-06-01", "close": 65.34, "volume": 116892.0}, {"date": "2022-06-02", "close": 67.54, "volume": 112704.0}, {"date": "2022-06-03", "close": 66.78, "volume": 77756.0}, {"date": "2022-06-06", "close": 67.69, "volume": 85644.0}, {"date": "2022-06-07", "close": 68.88, "volume": 97368.0}, {"date": "2022-06-08", "close": 68.36, "volume": 90457.0}, {"date": "2022-06-09", "close": 67.63, "volume": 78664.0}, {"date": "2022-06-10", "close": 65.51, "volume": 90943.0}, {"date": "2022-06-13", "close": 61.66, "volume": 176046.0}, {"date": "2022-06-14", "close": 62.11, "volume": 162638.0}, {"date": "2022-06-15", "close": 62.11, "volume": 171553.0}, {"date": "2022-06-16", "close": 58.2, "volume": 167718.0}, {"date": "2022-06-17", "close": 57.89, "volume": 316034.0}, {"date": "2022-06-21", "close": 60.31, "volume": 214186.0}, {"date": "2022-06-22", "close": 59.51, "volume": 288298.0}, {"date": "2022-06-23", "close": 57.85, "volume": 148478.0}, {"date": "2022-06-24", "close": 60.4, "volume": 336657.0}, {"date": "2022-06-27", "close": 61.86, "volume": 161028.0}, {"date": "2022-06-28", "close": 60.56, "volume": 84613.0}, {"date": "2022-06-29", "close": 60.84, "volume": 113969.0}, {"date": "2022-06-30", "close": 61.34, "volume": 201175.0}, {"date": "2022-07-01", "close": 62.08, "volume": 148032.0}, {"date": "2022-07-05", "close": 61.2, "volume": 103944.0}, {"date": "2022-07-06", "close": 62.13, "volume": 140664.0}, {"date": "2022-07-07", "close": 63.36, "volume": 81522.0}, {"date": "2022-07-08", "close": 63.08, "volume": 97247.0}, {"date": "2022-07-11", "close": 62.32, "volume": 72053.0}, {"date": "2022-07-12", "close": 62.32, "volume": 62329.0}, {"date": "2022-07-13", "close": 62.17, "volume": 66038.0}, {"date": "2022-07-14", "close": 61.73, "volume": 57215.0}, {"date": "2022-07-15", "close": 61.16, "volume": 81154.0}, {"date": "2022-07-18", "close": 60.67, "volume": 117708.0}, {"date": "2022-07-19", "close": 62.29, "volume": 106096.0}, {"date": "2022-07-20", "close": 63.27, "volume": 84781.0}, {"date": "2022-07-21", "close": 63.32, "volume": 114126.0}, {"date": "2022-07-22", "close": 61.28, "volume": 91342.0}, {"date": "2022-07-25", "close": 62.0, "volume": 106558.0}, {"date": "2022-07-26", "close": 63.01, "volume": 100845.0}, {"date": "2022-07-27", "close": 63.59, "volume": 95715.0}, {"date": "2022-07-28", "close": 65.35, "volume": 67330.0}, {"date": "2022-07-29", "close": 65.85, "volume": 105203.0}, {"date": "2022-08-01", "close": 66.68, "volume": 107183.0}, {"date": "2022-08-02", "close": 61.89, "volume": 250535.0}, {"date": "2022-08-03", "close": 61.29, "volume": 159131.0}, {"date": "2022-08-04", "close": 58.33, "volume": 128755.0}, {"date": "2022-08-05", "close": 57.95, "volume": 139904.0}, {"date": "2022-08-08", "close": 56.81, "volume": 141479.0}, {"date": "2022-08-09", "close": 55.58, "volume": 135852.0}, {"date": "2022-08-10", "close": 56.86, "volume": 91310.0}, {"date": "2022-08-11", "close": 55.33, "volume": 135882.0}, {"date": "2022-08-12", "close": 56.14, "volume": 128030.0}, {"date": "2022-08-15", "close": 57.68, "volume": 120353.0}, {"date": "2022-08-16", "close": 58.96, "volume": 130681.0}, {"date": "2022-08-17", "close": 58.07, "volume": 107441.0}, {"date": "2022-08-18", "close": 58.23, "volume": 85966.0}, {"date": "2022-08-19", "close": 58.83, "volume": 101639.0}, {"date": "2022-08-22", "close": 57.53, "volume": 69608.0}, {"date": "2022-08-23", "close": 56.93, "volume": 74513.0}, {"date": "2022-08-24", "close": 56.82, "volume": 58902.0}, {"date": "2022-08-25", "close": 57.95, "volume": 69165.0}, {"date": "2022-08-26", "close": 56.21, "volume": 66365.0}, {"date": "2022-08-29", "close": 56.13, "volume": 74429.0}, {"date": "2022-08-30", "close": 54.69, "volume": 111488.0}, {"date": "2022-08-31", "close": 54.72, "volume": 160300.0}, {"date": "2022-09-01", "close": 54.79, "volume": 137329.0}, {"date": "2022-09-02", "close": 54.89, "volume": 81891.0}, {"date": "2022-09-06", "close": 56.35, "volume": 205149.0}, {"date": "2022-09-07", "close": 58.03, "volume": 242552.0}, {"date": "2022-09-08", "close": 59.0, "volume": 187403.0}, {"date": "2022-09-09", "close": 59.63, "volume": 94728.0}, {"date": "2022-09-12", "close": 60.97, "volume": 161886.0}, {"date": "2022-09-13", "close": 59.03, "volume": 211574.0}, {"date": "2022-09-14", "close": 60.52, "volume": 150351.0}, {"date": "2022-09-15", "close": 60.66, "volume": 205056.0}, {"date": "2022-09-16", "close": 59.59, "volume": 302451.0}, {"date": "2022-09-19", "close": 60.92, "volume": 133611.0}, {"date": "2022-09-20", "close": 60.0, "volume": 128210.0}, {"date": "2022-09-21", "close": 59.86, "volume": 174217.0}, {"date": "2022-09-22", "close": 59.12, "volume": 139823.0}, {"date": "2022-09-23", "close": 57.99, "volume": 133079.0}, {"date": "2022-09-26", "close": 57.54, "volume": 125645.0}, {"date": "2022-09-27", "close": 57.08, "volume": 119975.0}, {"date": "2022-09-28", "close": 59.38, "volume": 140698.0}, {"date": "2022-09-29", "close": 58.65, "volume": 110748.0}, {"date": "2022-09-30", "close": 58.65, "volume": 125462.0}, {"date": "2022-10-03", "close": 59.87, "volume": 89883.0}, {"date": "2022-10-04", "close": 61.7, "volume": 88916.0}, {"date": "2022-10-05", "close": 61.21, "volume": 89730.0}, {"date": "2022-10-06", "close": 59.88, "volume": 102130.0}, {"date": "2022-10-07", "close": 58.75, "volume": 182668.0}, {"date": "2022-10-10", "close": 60.52, "volume": 56961.0}, {"date": "2022-10-11", "close": 59.99, "volume": 93295.0}, {"date": "2022-10-12", "close": 59.96, "volume": 89837.0}, {"date": "2022-10-13", "close": 62.32, "volume": 109583.0}, {"date": "2022-10-14", "close": 60.68, "volume": 72738.0}, {"date": "2022-10-17", "close": 61.97, "volume": 62169.0}, {"date": "2022-10-18", "close": 63.67, "volume": 117012.0}, {"date": "2022-10-19", "close": 62.89, "volume": 111731.0}, {"date": "2022-10-20", "close": 62.21, "volume": 53608.0}, {"date": "2022-10-21", "close": 61.45, "volume": 112230.0}, {"date": "2022-10-24", "close": 61.13, "volume": 113398.0}, {"date": "2022-10-25", "close": 62.53, "volume": 128873.0}, {"date": "2022-10-26", "close": 61.35, "volume": 102286.0}, {"date": "2022-10-27", "close": 61.43, "volume": 159407.0}, {"date": "2022-10-28", "close": 63.4, "volume": 120260.0}, {"date": "2022-10-31", "close": 63.27, "volume": 147419.0}, {"date": "2022-11-01", "close": 58.53, "volume": 339160.0}, {"date": "2022-11-02", "close": 55.74, "volume": 171180.0}, {"date": "2022-11-03", "close": 56.07, "volume": 107787.0}, {"date": "2022-11-04", "close": 56.5, "volume": 104348.0}, {"date": "2022-11-07", "close": 56.0, "volume": 115871.0}, {"date": "2022-11-08", "close": 55.86, "volume": 115837.0}, {"date": "2022-11-09", "close": 55.43, "volume": 84000.0}, {"date": "2022-11-10", "close": 57.22, "volume": 197139.0}, {"date": "2022-11-11", "close": 57.07, "volume": 108215.0}, {"date": "2022-11-14", "close": 57.07, "volume": 88520.0}, {"date": "2022-11-15", "close": 58.03, "volume": 86765.0}, {"date": "2022-11-16", "close": 57.69, "volume": 105495.0}, {"date": "2022-11-17", "close": 58.84, "volume": 99961.0}, {"date": "2022-11-18", "close": 59.91, "volume": 99923.0}, {"date": "2022-11-21", "close": 59.58, "volume": 223567.0}, {"date": "2022-11-22", "close": 59.99, "volume": 80079.0}, {"date": "2022-11-23", "close": 59.79, "volume": 51612.0}, {"date": "2022-11-25", "close": 58.97, "volume": 36305.0}, {"date": "2022-11-28", "close": 57.52, "volume": 152478.0}, {"date": "2022-11-29", "close": 56.51, "volume": 81825.0}, {"date": "2022-11-30", "close": 59.07, "volume": 165711.0}, {"date": "2022-12-01", "close": 58.32, "volume": 191767.0}, {"date": "2022-12-02", "close": 57.83, "volume": 83057.0}, {"date": "2022-12-05", "close": 55.95, "volume": 97158.0}, {"date": "2022-12-06", "close": 54.97, "volume": 111690.0}, {"date": "2022-12-07", "close": 53.47, "volume": 99611.0}, {"date": "2022-12-08", "close": 49.97, "volume": 209919.0}, {"date": "2022-12-09", "close": 52.4, "volume": 328318.0}, {"date": "2022-12-12", "close": 53.46, "volume": 306157.0}, {"date": "2022-12-13", "close": 54.07, "volume": 226452.0}, {"date": "2022-12-14", "close": 54.41, "volume": 207805.0}, {"date": "2022-12-15", "close": 51.98, "volume": 403373.0}, {"date": "2022-12-16", "close": 53.22, "volume": 259143.0}, {"date": "2022-12-19", "close": 52.47, "volume": 93989.0}, {"date": "2022-12-20", "close": 52.73, "volume": 115676.0}, {"date": "2022-12-21", "close": 54.75, "volume": 190840.0}, {"date": "2022-12-22", "close": 53.57, "volume": 212624.0}, {"date": "2022-12-23", "close": 54.83, "volume": 49231.0}, {"date": "2022-12-27", "close": 54.97, "volume": 48924.0}, {"date": "2022-12-28", "close": 54.03, "volume": 72161.0}, {"date": "2022-12-29", "close": 55.3, "volume": 74514.0}, {"date": "2022-12-30", "close": 54.83, "volume": 139318.0}, {"date": "2023-01-03", "close": 54.59, "volume": 137390.0}, {"date": "2023-01-04", "close": 54.7, "volume": 106419.0}, {"date": "2023-01-05", "close": 53.15, "volume": 134638.0}, {"date": "2023-01-06", "close": 55.65, "volume": 106353.0}, {"date": "2023-01-09", "close": 55.15, "volume": 106241.0}, {"date": "2023-01-10", "close": 56.16, "volume": 91594.0}, {"date": "2023-01-11", "close": 56.99, "volume": 124212.0}, {"date": "2023-01-12", "close": 57.2, "volume": 78718.0}, {"date": "2023-01-13", "close": 58.25, "volume": 104681.0}, {"date": "2023-01-17", "close": 56.0, "volume": 143768.0}, {"date": "2023-01-18", "close": 55.2, "volume": 164395.0}, {"date": "2023-01-19", "close": 54.96, "volume": 171827.0}, {"date": "2023-01-20", "close": 55.3, "volume": 126134.0}, {"date": "2023-01-23", "close": 56.25, "volume": 131000.0}, {"date": "2023-01-24", "close": 55.38, "volume": 97690.0}, {"date": "2023-01-25", "close": 55.2, "volume": 160465.0}, {"date": "2023-01-26", "close": 55.84, "volume": 100636.0}, {"date": "2023-01-27", "close": 55.6, "volume": 67447.0}, {"date": "2023-01-30", "close": 54.9, "volume": 122214.0}, {"date": "2023-01-31", "close": 56.13, "volume": 167638.0}, {"date": "2023-02-01", "close": 57.19, "volume": 132045.0}, {"date": "2023-02-02", "close": 57.99, "volume": 126358.0}, {"date": "2023-02-03", "close": 58.33, "volume": 127142.0}, {"date": "2023-02-06", "close": 57.5, "volume": 111410.0}, {"date": "2023-02-07", "close": 58.2, "volume": 227510.0}, {"date": "2023-02-08", "close": 57.84, "volume": 113347.0}, {"date": "2023-02-09", "close": 58.24, "volume": 125675.0}, {"date": "2023-02-10", "close": 58.97, "volume": 118912.0}, {"date": "2023-02-13", "close": 59.75, "volume": 101191.0}, {"date": "2023-02-14", "close": 59.96, "volume": 299691.0}, {"date": "2023-02-15", "close": 61.04, "volume": 121230.0}, {"date": "2023-02-16", "close": 61.21, "volume": 285187.0}, {"date": "2023-02-17", "close": 63.0, "volume": 222893.0}, {"date": "2023-02-21", "close": 61.95, "volume": 179274.0}, {"date": "2023-02-22", "close": 62.5, "volume": 244091.0}, {"date": "2023-02-23", "close": 62.5, "volume": 320215.0}, {"date": "2023-02-24", "close": 61.87, "volume": 156288.0}, {"date": "2023-02-27", "close": 62.33, "volume": 345648.0}, {"date": "2023-02-28", "close": 62.49, "volume": 322637.0}, {"date": "2023-03-01", "close": 62.68, "volume": 200843.0}, {"date": "2023-03-02", "close": 62.28, "volume": 206913.0}, {"date": "2023-03-03", "close": 62.54, "volume": 105068.0}, {"date": "2023-03-06", "close": 62.53, "volume": 156232.0}, {"date": "2023-03-07", "close": 62.1, "volume": 141833.0}, {"date": "2023-03-08", "close": 62.45, "volume": 123048.0}, {"date": "2023-03-09", "close": 61.78, "volume": 99562.0}, {"date": "2023-03-10", "close": 61.15, "volume": 194791.0}, {"date": "2023-03-13", "close": 61.06, "volume": 355325.0}, {"date": "2023-03-14", "close": 62.25, "volume": 332259.0}, {"date": "2023-03-15", "close": 60.25, "volume": 291010.0}, {"date": "2023-03-16", "close": 62.38, "volume": 207212.0}, {"date": "2023-03-17", "close": 61.28, "volume": 770062.0}, {"date": "2023-03-20", "close": 61.47, "volume": 164685.0}, {"date": "2023-03-21", "close": 62.72, "volume": 157003.0}, {"date": "2023-03-22", "close": 61.52, "volume": 169431.0}, {"date": "2023-03-23", "close": 61.78, "volume": 228725.0}, {"date": "2023-03-24", "close": 61.64, "volume": 225841.0}, {"date": "2023-03-27", "close": 62.59, "volume": 302476.0}, {"date": "2023-03-28", "close": 62.66, "volume": 115907.0}, {"date": "2023-03-29", "close": 62.54, "volume": 112915.0}, {"date": "2023-03-30", "close": 62.57, "volume": 96647.0}, {"date": "2023-03-31", "close": 63.24, "volume": 133428.0}, {"date": "2023-04-03", "close": 62.9, "volume": 150559.0}, {"date": "2023-04-04", "close": 62.51, "volume": 145432.0}, {"date": "2023-04-05", "close": 63.01, "volume": 402824.0}, {"date": "2023-04-06", "close": 62.52, "volume": 104228.0}, {"date": "2023-04-10", "close": 64.04, "volume": 204168.0}, {"date": "2023-04-11", "close": 64.38, "volume": 115621.0}, {"date": "2023-04-12", "close": 64.81, "volume": 113453.0}, {"date": "2023-04-13", "close": 65.7, "volume": 137173.0}, {"date": "2023-04-14", "close": 65.59, "volume": 148541.0}, {"date": "2023-04-17", "close": 65.95, "volume": 88717.0}, {"date": "2023-04-18", "close": 64.82, "volume": 115613.0}, {"date": "2023-04-19", "close": 64.95, "volume": 82444.0}, {"date": "2023-04-20", "close": 64.91, "volume": 117646.0}, {"date": "2023-04-21", "close": 64.1, "volume": 141427.0}, {"date": "2023-04-24", "close": 62.01, "volume": 159291.0}, {"date": "2023-04-25", "close": 60.04, "volume": 168982.0}, {"date": "2023-04-26", "close": 59.28, "volume": 167072.0}, {"date": "2023-04-27", "close": 58.79, "volume": 333787.0}, {"date": "2023-04-28", "close": 59.14, "volume": 342905.0}, {"date": "2023-05-01", "close": 59.45, "volume": 188533.0}, {"date": "2023-05-02", "close": 57.07, "volume": 331918.0}, {"date": "2023-05-03", "close": 57.95, "volume": 233992.0}, {"date": "2023-05-04", "close": 56.51, "volume": 183890.0}, {"date": "2023-05-05", "close": 56.12, "volume": 172692.0}, {"date": "2023-05-08", "close": 55.44, "volume": 200962.0}, {"date": "2023-05-09", "close": 52.92, "volume": 507816.0}, {"date": "2023-05-10", "close": 55.76, "volume": 279838.0}, {"date": "2023-05-11", "close": 55.8, "volume": 289786.0}, {"date": "2023-05-12", "close": 56.65, "volume": 173834.0}, {"date": "2023-05-15", "close": 56.3, "volume": 159942.0}, {"date": "2023-05-16", "close": 54.94, "volume": 101103.0}, {"date": "2023-05-17", "close": 56.06, "volume": 106795.0}, {"date": "2023-05-18", "close": 56.6, "volume": 151855.0}, {"date": "2023-05-19", "close": 57.88, "volume": 211802.0}, {"date": "2023-05-22", "close": 59.26, "volume": 205128.0}, {"date": "2023-05-23", "close": 60.65, "volume": 239775.0}, {"date": "2023-05-24", "close": 59.42, "volume": 289497.0}, {"date": "2023-05-25", "close": 57.87, "volume": 127465.0}, {"date": "2023-05-26", "close": 58.41, "volume": 85423.0}, {"date": "2023-05-30", "close": 58.08, "volume": 119126.0}, {"date": "2023-05-31", "close": 57.59, "volume": 121088.0}, {"date": "2023-06-01", "close": 57.44, "volume": 102291.0}, {"date": "2023-06-02", "close": 59.83, "volume": 128117.0}, {"date": "2023-06-05", "close": 59.07, "volume": 128556.0}, {"date": "2023-06-06", "close": 60.66, "volume": 123404.0}, {"date": "2023-06-07", "close": 62.89, "volume": 124603.0}, {"date": "2023-06-08", "close": 62.3, "volume": 80272.0}, {"date": "2023-06-09", "close": 61.75, "volume": 104540.0}, {"date": "2023-06-12", "close": 61.83, "volume": 108640.0}, {"date": "2023-06-13", "close": 62.06, "volume": 86305.0}, {"date": "2023-06-14", "close": 59.93, "volume": 122490.0}, {"date": "2023-06-15", "close": 58.85, "volume": 146704.0}, {"date": "2023-06-16", "close": 61.3, "volume": 267174.0}, {"date": "2023-06-20", "close": 60.91, "volume": 126892.0}, {"date": "2023-06-21", "close": 61.11, "volume": 97807.0}, {"date": "2023-06-22", "close": 61.39, "volume": 92861.0}, {"date": "2023-06-23", "close": 59.46, "volume": 378367.0}, {"date": "2023-06-26", "close": 60.72, "volume": 111475.0}, {"date": "2023-06-27", "close": 61.15, "volume": 93286.0}, {"date": "2023-06-28", "close": 60.79, "volume": 146442.0}, {"date": "2023-06-29", "close": 62.07, "volume": 91693.0}, {"date": "2023-06-30", "close": 62.66, "volume": 115512.0}, {"date": "2023-07-03", "close": 62.62, "volume": 48596.0}, {"date": "2023-07-05", "close": 61.43, "volume": 82614.0}, {"date": "2023-07-06", "close": 61.3, "volume": 97333.0}, {"date": "2023-07-07", "close": 60.75, "volume": 96253.0}, {"date": "2023-07-10", "close": 60.42, "volume": 110257.0}, {"date": "2023-07-11", "close": 60.94, "volume": 65297.0}, {"date": "2023-07-12", "close": 61.27, "volume": 75868.0}, {"date": "2023-07-13", "close": 61.6, "volume": 63778.0}, {"date": "2023-07-14", "close": 63.48, "volume": 121792.0}, {"date": "2023-07-17", "close": 65.0, "volume": 130475.0}, {"date": "2023-07-18", "close": 66.17, "volume": 117776.0}, {"date": "2023-07-19", "close": 66.31, "volume": 76946.0}, {"date": "2023-07-20", "close": 65.15, "volume": 131717.0}, {"date": "2023-07-21", "close": 63.1, "volume": 163848.0}, {"date": "2023-07-24", "close": 65.12, "volume": 133806.0}, {"date": "2023-07-25", "close": 65.16, "volume": 111439.0}, {"date": "2023-07-26", "close": 63.54, "volume": 224751.0}, {"date": "2023-07-27", "close": 62.73, "volume": 140554.0}, {"date": "2023-07-28", "close": 63.1, "volume": 115857.0}, {"date": "2023-07-31", "close": 63.44, "volume": 125657.0}, {"date": "2023-08-01", "close": 59.53, "volume": 526613.0}, {"date": "2023-08-02", "close": 60.68, "volume": 301202.0}, {"date": "2023-08-03", "close": 60.54, "volume": 228022.0}, {"date": "2023-08-04", "close": 58.95, "volume": 140433.0}, {"date": "2023-08-07", "close": 59.75, "volume": 106558.0}, {"date": "2023-08-08", "close": 58.91, "volume": 90400.0}, {"date": "2023-08-09", "close": 59.59, "volume": 129333.0}, {"date": "2023-08-10", "close": 60.0, "volume": 137430.0}, {"date": "2023-08-11", "close": 60.04, "volume": 114837.0}, {"date": "2023-08-14", "close": 61.03, "volume": 97973.0}, {"date": "2023-08-15", "close": 60.36, "volume": 87075.0}, {"date": "2023-08-16", "close": 59.85, "volume": 81226.0}, {"date": "2023-08-17", "close": 59.45, "volume": 51674.0}, {"date": "2023-08-18", "close": 59.47, "volume": 74791.0}, {"date": "2023-08-21", "close": 60.62, "volume": 71915.0}, {"date": "2023-08-22", "close": 60.18, "volume": 85148.0}, {"date": "2023-08-23", "close": 60.16, "volume": 61781.0}, {"date": "2023-08-24", "close": 60.77, "volume": 86109.0}, {"date": "2023-08-25", "close": 61.79, "volume": 56140.0}, {"date": "2023-08-28", "close": 61.96, "volume": 58600.0}, {"date": "2023-08-29", "close": 62.39, "volume": 61923.0}, {"date": "2023-08-30", "close": 63.12, "volume": 64345.0}, {"date": "2023-08-31", "close": 62.65, "volume": 131098.0}, {"date": "2023-09-01", "close": 63.36, "volume": 94231.0}, {"date": "2023-09-05", "close": 61.36, "volume": 82327.0}, {"date": "2023-09-06", "close": 59.55, "volume": 80339.0}, {"date": "2023-09-07", "close": 58.96, "volume": 113165.0}, {"date": "2023-09-08", "close": 57.8, "volume": 77033.0}, {"date": "2023-09-11", "close": 57.46, "volume": 65417.0}, {"date": "2023-09-12", "close": 56.84, "volume": 82289.0}, {"date": "2023-09-13", "close": 56.29, "volume": 72746.0}, {"date": "2023-09-14", "close": 58.56, "volume": 74187.0}, {"date": "2023-09-15", "close": 58.34, "volume": 173049.0}, {"date": "2023-09-18", "close": 57.96, "volume": 99896.0}, {"date": "2023-09-19", "close": 57.84, "volume": 131534.0}, {"date": "2023-09-20", "close": 58.41, "volume": 97245.0}, {"date": "2023-09-21", "close": 59.3, "volume": 157212.0}, {"date": "2023-09-22", "close": 59.88, "volume": 126159.0}, {"date": "2023-09-25", "close": 61.25, "volume": 102546.0}, {"date": "2023-09-26", "close": 59.41, "volume": 130930.0}, {"date": "2023-09-27", "close": 60.48, "volume": 167089.0}, {"date": "2023-09-28", "close": 59.88, "volume": 141261.0}, {"date": "2023-09-29", "close": 59.66, "volume": 98962.0}, {"date": "2023-10-02", "close": 58.66, "volume": 84434.0}, {"date": "2023-10-03", "close": 59.01, "volume": 65333.0}, {"date": "2023-10-04", "close": 59.47, "volume": 68705.0}, {"date": "2023-10-05", "close": 59.34, "volume": 55645.0}, {"date": "2023-10-06", "close": 59.29, "volume": 67582.0}, {"date": "2023-10-09", "close": 59.79, "volume": 85006.0}, {"date": "2023-10-10", "close": 59.98, "volume": 78334.0}, {"date": "2023-10-11", "close": 59.33, "volume": 60979.0}, {"date": "2023-10-12", "close": 59.93, "volume": 115423.0}, {"date": "2023-10-13", "close": 59.07, "volume": 57688.0}, {"date": "2023-10-16", "close": 59.8, "volume": 69839.0}, {"date": "2023-10-17", "close": 60.05, "volume": 72487.0}, {"date": "2023-10-18", "close": 58.59, "volume": 74580.0}, {"date": "2023-10-19", "close": 58.34, "volume": 72168.0}, {"date": "2023-10-20", "close": 57.14, "volume": 82862.0}, {"date": "2023-10-23", "close": 56.96, "volume": 114520.0}, {"date": "2023-10-24", "close": 56.7, "volume": 125132.0}, {"date": "2023-10-25", "close": 56.18, "volume": 91051.0}, {"date": "2023-10-26", "close": 56.94, "volume": 88705.0}, {"date": "2023-10-27", "close": 56.71, "volume": 86050.0}, {"date": "2023-10-30", "close": 56.23, "volume": 166848.0}, {"date": "2023-10-31", "close": 61.04, "volume": 196280.0}, {"date": "2023-11-01", "close": 60.76, "volume": 148995.0}, {"date": "2023-11-02", "close": 60.53, "volume": 71554.0}, {"date": "2023-11-03", "close": 61.53, "volume": 89407.0}, {"date": "2023-11-06", "close": 62.64, "volume": 75674.0}, {"date": "2023-11-07", "close": 61.36, "volume": 76586.0}, {"date": "2023-11-08", "close": 61.5, "volume": 82272.0}, {"date": "2023-11-09", "close": 62.15, "volume": 90772.0}, {"date": "2023-11-10", "close": 62.34, "volume": 64399.0}, {"date": "2023-11-13", "close": 62.27, "volume": 95216.0}, {"date": "2023-11-14", "close": 65.19, "volume": 101703.0}, {"date": "2023-11-15", "close": 65.01, "volume": 91464.0}, {"date": "2023-11-16", "close": 64.94, "volume": 66568.0}, {"date": "2023-11-17", "close": 65.25, "volume": 106922.0}, {"date": "2023-11-20", "close": 66.33, "volume": 88142.0}, {"date": "2023-11-21", "close": 65.52, "volume": 67555.0}, {"date": "2023-11-22", "close": 65.93, "volume": 60800.0}, {"date": "2023-11-24", "close": 67.07, "volume": 61313.0}, {"date": "2023-11-27", "close": 68.27, "volume": 180863.0}, {"date": "2023-11-28", "close": 67.95, "volume": 113359.0}, {"date": "2023-11-29", "close": 69.4, "volume": 135646.0}, {"date": "2023-11-30", "close": 69.7, "volume": 189223.0}, {"date": "2023-12-01", "close": 68.99, "volume": 160394.0}, {"date": "2023-12-04", "close": 70.99, "volume": 134624.0}, {"date": "2023-12-05", "close": 69.53, "volume": 97845.0}, {"date": "2023-12-06", "close": 68.57, "volume": 93082.0}, {"date": "2023-12-07", "close": 68.99, "volume": 108437.0}, {"date": "2023-12-08", "close": 69.07, "volume": 127762.0}, {"date": "2023-12-11", "close": 69.92, "volume": 94299.0}, {"date": "2023-12-12", "close": 69.49, "volume": 105651.0}, {"date": "2023-12-13", "close": 69.49, "volume": 189383.0}, {"date": "2023-12-14", "close": 68.71, "volume": 243565.0}, {"date": "2023-12-15", "close": 67.94, "volume": 375747.0}, {"date": "2023-12-18", "close": 68.47, "volume": 148218.0}, {"date": "2023-12-19", "close": 68.82, "volume": 175781.0}, {"date": "2023-12-20", "close": 67.88, "volume": 118111.0}, {"date": "2023-12-21", "close": 68.34, "volume": 134889.0}, {"date": "2023-12-22", "close": 68.06, "volume": 104866.0}, {"date": "2023-12-26", "close": 67.84, "volume": 86440.0}, {"date": "2023-12-27", "close": 67.84, "volume": 93287.0}, {"date": "2023-12-28", "close": 67.71, "volume": 66931.0}, {"date": "2023-12-29", "close": 67.56, "volume": 135460.0}, {"date": "2024-01-02", "close": 67.06, "volume": 82732.0}, {"date": "2024-01-03", "close": 64.65, "volume": 120317.0}, {"date": "2024-01-04", "close": 64.18, "volume": 91541.0}, {"date": "2024-01-05", "close": 63.06, "volume": 90791.0}, {"date": "2024-01-08", "close": 63.7, "volume": 69272.0}, {"date": "2024-01-09", "close": 63.46, "volume": 115893.0}, {"date": "2024-01-10", "close": 63.81, "volume": 89788.0}, {"date": "2024-01-11", "close": 63.9, "volume": 77928.0}, {"date": "2024-01-12", "close": 64.84, "volume": 90265.0}, {"date": "2024-01-16", "close": 65.78, "volume": 132413.0}, {"date": "2024-01-17", "close": 65.83, "volume": 156036.0}, {"date": "2024-01-18", "close": 66.1, "volume": 86493.0}, {"date": "2024-01-19", "close": 66.58, "volume": 93643.0}, {"date": "2024-01-22", "close": 70.45, "volume": 196300.0}, {"date": "2024-01-23", "close": 70.03, "volume": 211160.0}, {"date": "2024-01-24", "close": 70.46, "volume": 117197.0}, {"date": "2024-01-25", "close": 68.96, "volume": 143531.0}, {"date": "2024-01-26", "close": 68.77, "volume": 87874.0}, {"date": "2024-01-29", "close": 70.48, "volume": 114678.0}, {"date": "2024-01-30", "close": 70.26, "volume": 87319.0}, {"date": "2024-01-31", "close": 68.35, "volume": 103145.0}, {"date": "2024-02-01", "close": 68.72, "volume": 133452.0}, {"date": "2024-02-02", "close": 68.46, "volume": 91671.0}, {"date": "2024-02-05", "close": 68.52, "volume": 112042.0}, {"date": "2024-02-06", "close": 67.85, "volume": 235436.0}, {"date": "2024-02-07", "close": 67.0, "volume": 128097.0}, {"date": "2024-02-08", "close": 68.12, "volume": 154619.0}, {"date": "2024-02-09", "close": 68.93, "volume": 144803.0}, {"date": "2024-02-12", "close": 68.79, "volume": 129612.0}, {"date": "2024-02-13", "close": 65.81, "volume": 161868.0}, {"date": "2024-02-14", "close": 66.78, "volume": 125001.0}, {"date": "2024-02-15", "close": 68.87, "volume": 98467.0}, {"date": "2024-02-16", "close": 68.25, "volume": 113996.0}, {"date": "2024-02-20", "close": 68.15, "volume": 105857.0}, {"date": "2024-02-21", "close": 67.97, "volume": 101260.0}, {"date": "2024-02-22", "close": 67.83, "volume": 120821.0}, {"date": "2024-02-23", "close": 68.64, "volume": 73710.0}, {"date": "2024-02-26", "close": 68.72, "volume": 84879.0}, {"date": "2024-02-27", "close": 68.97, "volume": 81869.0}, {"date": "2024-02-28", "close": 69.31, "volume": 97730.0}, {"date": "2024-02-29", "close": 69.64, "volume": 129251.0}, {"date": "2024-03-01", "close": 69.96, "volume": 113119.0}, {"date": "2024-03-04", "close": 73.08, "volume": 177658.0}, {"date": "2024-03-05", "close": 71.83, "volume": 148812.0}, {"date": "2024-03-06", "close": 71.13, "volume": 86373.0}, {"date": "2024-03-07", "close": 72.36, "volume": 84487.0}, {"date": "2024-03-08", "close": 73.41, "volume": 101622.0}, {"date": "2024-03-11", "close": 71.2, "volume": 118478.0}, {"date": "2024-03-12", "close": 70.42, "volume": 82983.0}, {"date": "2024-03-13", "close": 70.0, "volume": 116099.0}, {"date": "2024-03-14", "close": 68.2, "volume": 102863.0}, {"date": "2024-03-15", "close": 68.55, "volume": 384835.0}, {"date": "2024-03-18", "close": 68.44, "volume": 94697.0}, {"date": "2024-03-19", "close": 68.19, "volume": 83249.0}, {"date": "2024-03-20", "close": 70.16, "volume": 98907.0}, {"date": "2024-03-21", "close": 70.74, "volume": 107522.0}, {"date": "2024-03-22", "close": 70.4, "volume": 62162.0}, {"date": "2024-03-25", "close": 69.45, "volume": 55361.0}, {"date": "2024-03-26", "close": 69.22, "volume": 63343.0}, {"date": "2024-03-27", "close": 69.97, "volume": 113232.0}, {"date": "2024-03-28", "close": 70.52, "volume": 115910.0}, {"date": "2024-04-01", "close": 70.0, "volume": 56531.0}, {"date": "2024-04-02", "close": 68.08, "volume": 56963.0}, {"date": "2024-04-03", "close": 67.46, "volume": 58618.0}, {"date": "2024-04-04", "close": 67.99, "volume": 93484.0}, {"date": "2024-04-05", "close": 68.42, "volume": 60774.0}, {"date": "2024-04-08", "close": 68.39, "volume": 42535.0}, {"date": "2024-04-09", "close": 68.65, "volume": 50800.0}, {"date": "2024-04-10", "close": 65.77, "volume": 88361.0}, {"date": "2024-04-11", "close": 65.6, "volume": 59724.0}, {"date": "2024-04-12", "close": 64.86, "volume": 65645.0}, {"date": "2024-04-15", "close": 64.46, "volume": 74317.0}, {"date": "2024-04-16", "close": 64.39, "volume": 53869.0}, {"date": "2024-04-17", "close": 63.43, "volume": 51998.0}, {"date": "2024-04-18", "close": 62.81, "volume": 137876.0}, {"date": "2024-04-19", "close": 63.56, "volume": 134424.0}, {"date": "2024-04-22", "close": 64.04, "volume": 110593.0}, {"date": "2024-04-23", "close": 64.19, "volume": 71584.0}, {"date": "2024-04-24", "close": 64.08, "volume": 83388.0}, {"date": "2024-04-25", "close": 64.0, "volume": 112683.0}, {"date": "2024-04-26", "close": 64.13, "volume": 97921.0}, {"date": "2024-04-29", "close": 64.23, "volume": 70403.0}, {"date": "2024-04-30", "close": 61.76, "volume": 190109.0}, {"date": "2024-05-01", "close": 62.78, "volume": 92954.0}, {"date": "2024-05-02", "close": 65.03, "volume": 127456.0}, {"date": "2024-05-03", "close": 64.0, "volume": 109356.0}, {"date": "2024-05-06", "close": 63.75, "volume": 65259.0}, {"date": "2024-05-07", "close": 63.65, "volume": 52832.0}, {"date": "2024-05-08", "close": 64.09, "volume": 48723.0}, {"date": "2024-05-09", "close": 64.33, "volume": 51729.0}, {"date": "2024-05-10", "close": 64.4, "volume": 42535.0}, {"date": "2024-05-13", "close": 64.42, "volume": 58935.0}, {"date": "2024-05-14", "close": 64.13, "volume": 57650.0}, {"date": "2024-05-15", "close": 64.95, "volume": 60263.0}, {"date": "2024-05-16", "close": 65.11, "volume": 72297.0}, {"date": "2024-05-17", "close": 64.07, "volume": 54611.0}, {"date": "2024-05-20", "close": 63.38, "volume": 66151.0}, {"date": "2024-05-21", "close": 62.44, "volume": 74459.0}, {"date": "2024-05-22", "close": 61.96, "volume": 86339.0}, {"date": "2024-05-23", "close": 61.61, "volume": 75052.0}, {"date": "2024-05-24", "close": 61.47, "volume": 53313.0}, {"date": "2024-05-28", "close": 61.53, "volume": 106667.0}, {"date": "2024-05-29", "close": 60.7, "volume": 65792.0}, {"date": "2024-05-30", "close": 60.28, "volume": 42859.0}, {"date": "2024-05-31", "close": 61.81, "volume": 98122.0}, {"date": "2024-06-03", "close": 62.49, "volume": 70070.0}, {"date": "2024-06-04", "close": 62.19, "volume": 86438.0}, {"date": "2024-06-05", "close": 62.14, "volume": 79997.0}, {"date": "2024-06-06", "close": 61.88, "volume": 52319.0}, {"date": "2024-06-07", "close": 60.65, "volume": 79579.0}, {"date": "2024-06-10", "close": 60.27, "volume": 104423.0}, {"date": "2024-06-11", "close": 60.5, "volume": 91668.0}, {"date": "2024-06-12", "close": 61.55, "volume": 130755.0}, {"date": "2024-06-13", "close": 61.83, "volume": 118153.0}, {"date": "2024-06-14", "close": 60.96, "volume": 132261.0}, {"date": "2024-06-17", "close": 60.66, "volume": 71799.0}, {"date": "2024-06-18", "close": 61.69, "volume": 108502.0}, {"date": "2024-06-20", "close": 61.29, "volume": 81278.0}, {"date": "2024-06-21", "close": 61.97, "volume": 127144.0}, {"date": "2024-06-24", "close": 62.12, "volume": 89682.0}, {"date": "2024-06-25", "close": 62.46, "volume": 103097.0}, {"date": "2024-06-26", "close": 61.45, "volume": 100172.0}, {"date": "2024-06-27", "close": 61.81, "volume": 89364.0}, {"date": "2024-06-28", "close": 62.13, "volume": 177822.0}, {"date": "2024-07-01", "close": 60.98, "volume": 74951.0}, {"date": "2024-07-02", "close": 62.0, "volume": 86933.0}, {"date": "2024-07-03", "close": 62.08, "volume": 33576.0}, {"date": "2024-07-05", "close": 61.22, "volume": 63723.0}, {"date": "2024-07-08", "close": 61.75, "volume": 68713.0}, {"date": "2024-07-09", "close": 59.4, "volume": 130600.0}, {"date": "2024-07-10", "close": 59.59, "volume": 78613.0}, {"date": "2024-07-11", "close": 61.91, "volume": 101085.0}, {"date": "2024-07-12", "close": 62.4, "volume": 84641.0}, {"date": "2024-07-15", "close": 63.97, "volume": 87353.0}, {"date": "2024-07-16", "close": 67.84, "volume": 148299.0}, {"date": "2024-07-17", "close": 67.37, "volume": 129223.0}, {"date": "2024-07-18", "close": 66.66, "volume": 63665.0}, {"date": "2024-07-19", "close": 66.44, "volume": 49145.0}, {"date": "2024-07-22", "close": 67.6, "volume": 66658.0}, {"date": "2024-07-23", "close": 67.98, "volume": 79311.0}, {"date": "2024-07-24", "close": 66.67, "volume": 89692.0}, {"date": "2024-07-25", "close": 67.24, "volume": 87429.0}, {"date": "2024-07-26", "close": 68.41, "volume": 102778.0}, {"date": "2024-07-29", "close": 67.6, "volume": 77706.0}, {"date": "2024-07-30", "close": 70.22, "volume": 216294.0}, {"date": "2024-07-31", "close": 69.47, "volume": 121019.0}, {"date": "2024-08-01", "close": 67.4, "volume": 102142.0}, {"date": "2024-08-02", "close": 65.35, "volume": 92953.0}, {"date": "2024-08-05", "close": 63.56, "volume": 105016.0}, {"date": "2024-08-06", "close": 63.68, "volume": 72760.0}, {"date": "2024-08-07", "close": 62.07, "volume": 47076.0}, {"date": "2024-08-08", "close": 63.33, "volume": 53102.0}, {"date": "2024-08-09", "close": 62.87, "volume": 73616.0}, {"date": "2024-08-12", "close": 62.37, "volume": 42693.0}, {"date": "2024-08-13", "close": 63.59, "volume": 50633.0}, {"date": "2024-08-14", "close": 64.17, "volume": 53270.0}, {"date": "2024-08-15", "close": 65.0, "volume": 60981.0}, {"date": "2024-08-16", "close": 64.74, "volume": 45450.0}, {"date": "2024-08-19", "close": 64.67, "volume": 37087.0}, {"date": "2024-08-20", "close": 63.5, "volume": 55633.0}, {"date": "2024-08-21", "close": 64.57, "volume": 29587.0}, {"date": "2024-08-22", "close": 64.16, "volume": 31094.0}, {"date": "2024-08-23", "close": 65.91, "volume": 65962.0}, {"date": "2024-08-26", "close": 66.46, "volume": 50048.0}, {"date": "2024-08-27", "close": 65.74, "volume": 56535.0}, {"date": "2024-08-28", "close": 65.38, "volume": 56241.0}, {"date": "2024-08-29", "close": 65.32, "volume": 65382.0}, {"date": "2024-08-30", "close": 65.59, "volume": 94946.0}, {"date": "2024-09-03", "close": 64.33, "volume": 79089.0}, {"date": "2024-09-04", "close": 64.3, "volume": 59417.0}, {"date": "2024-09-05", "close": 63.5, "volume": 81173.0}, {"date": "2024-09-06", "close": 62.48, "volume": 64640.0}, {"date": "2024-09-09", "close": 63.02, "volume": 99320.0}, {"date": "2024-09-10", "close": 63.4, "volume": 138135.0}, {"date": "2024-09-11", "close": 62.11, "volume": 101226.0}, {"date": "2024-09-12", "close": 61.91, "volume": 196635.0}, {"date": "2024-09-13", "close": 62.4, "volume": 141531.0}, {"date": "2024-09-16", "close": 61.83, "volume": 162642.0}, {"date": "2024-09-17", "close": 62.44, "volume": 108034.0}, {"date": "2024-09-18", "close": 62.53, "volume": 90477.0}, {"date": "2024-09-19", "close": 63.39, "volume": 161371.0}, {"date": "2024-09-20", "close": 62.44, "volume": 291958.0}, {"date": "2024-09-23", "close": 61.62, "volume": 129186.0}, {"date": "2024-09-24", "close": 61.13, "volume": 247566.0}, {"date": "2024-09-25", "close": 60.23, "volume": 111856.0}, {"date": "2024-09-26", "close": 61.07, "volume": 170176.0}, {"date": "2024-09-27", "close": 61.55, "volume": 189688.0}, {"date": "2024-09-30", "close": 61.45, "volume": 108073.0}, {"date": "2024-10-01", "close": 60.53, "volume": 140753.0}, {"date": "2024-10-02", "close": 58.28, "volume": 116750.0}, {"date": "2024-10-03", "close": 57.07, "volume": 127244.0}, {"date": "2024-10-04", "close": 57.03, "volume": 184156.0}, {"date": "2024-10-07", "close": 56.31, "volume": 299875.0}, {"date": "2024-10-08", "close": 55.85, "volume": 267841.0}, {"date": "2024-10-09", "close": 55.9, "volume": 152437.0}, {"date": "2024-10-10", "close": 55.55, "volume": 166847.0}, {"date": "2024-10-11", "close": 56.09, "volume": 129013.0}, {"date": "2024-10-14", "close": 56.21, "volume": 67023.0}, {"date": "2024-10-15", "close": 57.56, "volume": 238319.0}, {"date": "2024-10-16", "close": 57.81, "volume": 274648.0}, {"date": "2024-10-17", "close": 56.06, "volume": 242530.0}, {"date": "2024-10-18", "close": 55.58, "volume": 214237.0}, {"date": "2024-10-21", "close": 53.57, "volume": 278084.0}, {"date": "2024-10-22", "close": 53.97, "volume": 568010.0}, {"date": "2024-10-23", "close": 54.35, "volume": 269284.0}, {"date": "2024-10-24", "close": 55.22, "volume": 377080.0}, {"date": "2024-10-25", "close": 54.55, "volume": 275626.0}, {"date": "2024-10-28", "close": 55.68, "volume": 260817.0}, {"date": "2024-10-29", "close": 57.06, "volume": 282181.0}, {"date": "2024-10-30", "close": 58.4, "volume": 181866.0}, {"date": "2024-10-31", "close": 57.79, "volume": 187201.0}, {"date": "2024-11-01", "close": 55.85, "volume": 143696.0}, {"date": "2024-11-04", "close": 57.84, "volume": 175890.0}, {"date": "2024-11-05", "close": 58.43, "volume": 103812.0}, {"date": "2024-11-06", "close": 62.47, "volume": 204731.0}, {"date": "2024-11-07", "close": 62.16, "volume": 134176.0}, {"date": "2024-11-08", "close": 61.22, "volume": 75599.0}, {"date": "2024-11-11", "close": 61.91, "volume": 110179.0}, {"date": "2024-11-12", "close": 61.02, "volume": 87928.0}, {"date": "2024-11-13", "close": 60.69, "volume": 125072.0}, {"date": "2024-11-14", "close": 59.41, "volume": 406888.0}, {"date": "2024-11-15", "close": 58.18, "volume": 92124.0}, {"date": "2024-11-18", "close": 58.35, "volume": 93040.0}, {"date": "2024-11-19", "close": 57.86, "volume": 102755.0}, {"date": "2024-11-20", "close": 57.98, "volume": 79048.0}, {"date": "2024-11-21", "close": 58.52, "volume": 88016.0}, {"date": "2024-11-22", "close": 58.32, "volume": 106154.0}, {"date": "2024-11-25", "close": 60.06, "volume": 128606.0}, {"date": "2024-11-26", "close": 59.92, "volume": 82103.0}, {"date": "2024-11-27", "close": 59.64, "volume": 46165.0}, {"date": "2024-11-29", "close": 59.99, "volume": 56734.0}, {"date": "2024-12-02", "close": 61.53, "volume": 172053.0}, {"date": "2024-12-03", "close": 61.07, "volume": 138597.0}, {"date": "2024-12-04", "close": 61.65, "volume": 106945.0}, {"date": "2024-12-05", "close": 60.74, "volume": 113923.0}, {"date": "2024-12-06", "close": 59.74, "volume": 93295.0}, {"date": "2024-12-09", "close": 60.78, "volume": 113888.0}, {"date": "2024-12-10", "close": 60.7, "volume": 107460.0}, {"date": "2024-12-11", "close": 60.08, "volume": 104062.0}, {"date": "2024-12-12", "close": 59.28, "volume": 76622.0}, {"date": "2024-12-13", "close": 59.78, "volume": 85111.0}, {"date": "2024-12-16", "close": 58.97, "volume": 108597.0}, {"date": "2024-12-17", "close": 58.49, "volume": 87430.0}, {"date": "2024-12-18", "close": 56.56, "volume": 129875.0}, {"date": "2024-12-19", "close": 56.35, "volume": 109703.0}, {"date": "2024-12-20", "close": 56.21, "volume": 212962.0}, {"date": "2024-12-23", "close": 56.07, "volume": 91158.0}, {"date": "2024-12-24", "close": 56.62, "volume": 45350.0}, {"date": "2024-12-26", "close": 57.02, "volume": 51689.0}, {"date": "2024-12-27", "close": 56.71, "volume": 109060.0}, {"date": "2024-12-30", "close": 56.55, "volume": 76860.0}, {"date": "2024-12-31", "close": 56.7, "volume": 88157.0}, {"date": "2025-01-02", "close": 55.4, "volume": 60672.0}, {"date": "2025-01-03", "close": 56.33, "volume": 70546.0}, {"date": "2025-01-06", "close": 56.05, "volume": 140583.0}, {"date": "2025-01-07", "close": 55.61, "volume": 68257.0}, {"date": "2025-01-08", "close": 55.77, "volume": 78510.0}, {"date": "2025-01-10", "close": 53.76, "volume": 99914.0}, {"date": "2025-01-13", "close": 55.05, "volume": 98140.0}, {"date": "2025-01-14", "close": 55.68, "volume": 58243.0}, {"date": "2025-01-15", "close": 56.27, "volume": 60830.0}, {"date": "2025-01-16", "close": 56.51, "volume": 51686.0}, {"date": "2025-01-17", "close": 56.28, "volume": 55426.0}, {"date": "2025-01-21", "close": 56.89, "volume": 75391.0}, {"date": "2025-01-22", "close": 55.84, "volume": 68292.0}, {"date": "2025-01-23", "close": 55.8, "volume": 69952.0}, {"date": "2025-01-24", "close": 55.7, "volume": 70107.0}, {"date": "2025-01-27", "close": 56.93, "volume": 82531.0}, {"date": "2025-01-28", "close": 56.3, "volume": 81616.0}, {"date": "2025-01-29", "close": 55.93, "volume": 60697.0}, {"date": "2025-01-30", "close": 55.99, "volume": 161450.0}, {"date": "2025-01-31", "close": 55.73, "volume": 145742.0}, {"date": "2025-02-03", "close": 53.75, "volume": 316404.0}, {"date": "2025-02-04", "close": 54.3, "volume": 183309.0}, {"date": "2025-02-05", "close": 53.8, "volume": 142338.0}, {"date": "2025-02-06", "close": 52.39, "volume": 105546.0}, {"date": "2025-02-07", "close": 51.61, "volume": 234009.0}, {"date": "2025-02-10", "close": 51.3, "volume": 110336.0}, {"date": "2025-02-11", "close": 51.47, "volume": 117480.0}, {"date": "2025-02-12", "close": 49.8, "volume": 157636.0}, {"date": "2025-02-13", "close": 50.24, "volume": 129739.0}, {"date": "2025-02-14", "close": 49.94, "volume": 122457.0}, {"date": "2025-02-18", "close": 48.83, "volume": 217326.0}, {"date": "2025-02-19", "close": 49.65, "volume": 113156.0}, {"date": "2025-02-20", "close": 49.16, "volume": 107939.0}, {"date": "2025-02-21", "close": 48.52, "volume": 94403.0}, {"date": "2025-02-24", "close": 48.92, "volume": 91568.0}, {"date": "2025-02-25", "close": 50.01, "volume": 168226.0}, {"date": "2025-02-26", "close": 49.53, "volume": 144136.0}, {"date": "2025-02-27", "close": 49.99, "volume": 103211.0}, {"date": "2025-02-28", "close": 50.12, "volume": 150138.0}, {"date": "2025-03-03", "close": 49.17, "volume": 146096.0}, {"date": "2025-03-04", "close": 49.17, "volume": 206532.0}, {"date": "2025-03-05", "close": 49.53, "volume": 199969.0}, {"date": "2025-03-06", "close": 50.43, "volume": 153925.0}, {"date": "2025-03-07", "close": 51.15, "volume": 134586.0}, {"date": "2025-03-10", "close": 51.48, "volume": 213961.0}, {"date": "2025-03-11", "close": 51.62, "volume": 149053.0}, {"date": "2025-03-12", "close": 49.22, "volume": 170004.0}, {"date": "2025-03-13", "close": 49.15, "volume": 166972.0}, {"date": "2025-03-14", "close": 50.67, "volume": 106833.0}, {"date": "2025-03-17", "close": 50.37, "volume": 106677.0}, {"date": "2025-03-18", "close": 50.68, "volume": 98190.0}, {"date": "2025-03-19", "close": 50.58, "volume": 101532.0}, {"date": "2025-03-20", "close": 49.21, "volume": 104963.0}, {"date": "2025-03-21", "close": 48.42, "volume": 417876.0}, {"date": "2025-03-24", "close": 49.03, "volume": 136213.0}, {"date": "2025-03-25", "close": 48.56, "volume": 120175.0}, {"date": "2025-03-26", "close": 48.87, "volume": 91338.0}, {"date": "2025-03-27", "close": 49.52, "volume": 125119.0}, {"date": "2025-03-28", "close": 49.01, "volume": 70268.0}, {"date": "2025-03-31", "close": 48.89, "volume": 120517.0}, {"date": "2025-04-01", "close": 49.36, "volume": 128771.0}, {"date": "2025-04-02", "close": 49.86, "volume": 151632.0}, {"date": "2025-04-03", "close": 47.24, "volume": 149393.0}, {"date": "2025-04-04", "close": 46.75, "volume": 155393.0}, {"date": "2025-04-07", "close": 45.05, "volume": 181888.0}, {"date": "2025-04-08", "close": 43.65, "volume": 129520.0}, {"date": "2025-04-09", "close": 46.1, "volume": 240770.0}, {"date": "2025-04-10", "close": 45.8, "volume": 151418.0}, {"date": "2025-04-11", "close": 45.57, "volume": 221028.0}, {"date": "2025-04-14", "close": 46.31, "volume": 135865.0}, {"date": "2025-04-15", "close": 44.57, "volume": 138432.0}, {"date": "2025-04-16", "close": 44.73, "volume": 152375.0}, {"date": "2025-04-17", "close": 44.29, "volume": 138450.0}, {"date": "2025-04-21", "close": 43.45, "volume": 105533.0}, {"date": "2025-04-22", "close": 44.56, "volume": 137058.0}, {"date": "2025-04-23", "close": 44.61, "volume": 113806.0}, {"date": "2025-04-24", "close": 44.04, "volume": 155768.0}, {"date": "2025-04-25", "close": 43.91, "volume": 134247.0}, {"date": "2025-04-28", "close": 42.76, "volume": 245151.0}, {"date": "2025-04-29", "close": 36.59, "volume": 682893.0}, {"date": "2025-04-30", "close": 38.2, "volume": 290922.0}, {"date": "2025-05-01", "close": 38.3, "volume": 293077.0}, {"date": "2025-05-02", "close": 38.62, "volume": 226655.0}, {"date": "2025-05-05", "close": 37.61, "volume": 191690.0}, {"date": "2025-05-06", "close": 37.38, "volume": 218509.0}, {"date": "2025-05-07", "close": 37.66, "volume": 167150.0}, {"date": "2025-05-08", "close": 39.63, "volume": 207538.0}, {"date": "2025-05-09", "close": 39.25, "volume": 138784.0}, {"date": "2025-05-12", "close": 41.64, "volume": 209129.0}, {"date": "2025-05-13", "close": 41.61, "volume": 152533.0}, {"date": "2025-05-14", "close": 40.9, "volume": 113706.0}, {"date": "2025-05-15", "close": 41.94, "volume": 92433.0}, {"date": "2025-05-16", "close": 42.09, "volume": 99243.0}, {"date": "2025-05-19", "close": 41.96, "volume": 86903.0}, {"date": "2025-05-20", "close": 41.82, "volume": 93951.0}, {"date": "2025-05-21", "close": 40.61, "volume": 112722.0}, {"date": "2025-05-22", "close": 41.07, "volume": 98915.0}, {"date": "2025-05-23", "close": 40.36, "volume": 100206.0}, {"date": "2025-05-27", "close": 41.61, "volume": 111233.0}, {"date": "2025-05-28", "close": 40.61, "volume": 99486.0}, {"date": "2025-05-29", "close": 40.87, "volume": 98246.0}, {"date": "2025-05-30", "close": 40.8, "volume": 158294.0}, {"date": "2025-06-02", "close": 40.36, "volume": 138060.0}, {"date": "2025-06-03", "close": 41.3, "volume": 177010.0}, {"date": "2025-06-04", "close": 41.38, "volume": 91210.0}, {"date": "2025-06-05", "close": 41.05, "volume": 111783.0}, {"date": "2025-06-06", "close": 41.34, "volume": 91813.0}, {"date": "2025-06-09", "close": 41.52, "volume": 136752.0}, {"date": "2025-06-10", "close": 41.89, "volume": 95367.0}, {"date": "2025-06-11", "close": 41.08, "volume": 113434.0}, {"date": "2025-06-12", "close": 41.27, "volume": 96983.0}, {"date": "2025-06-13", "close": 39.33, "volume": 96788.0}, {"date": "2025-06-16", "close": 40.3, "volume": 131973.0}, {"date": "2025-06-17", "close": 40.3, "volume": 149372.0}, {"date": "2025-06-18", "close": 40.26, "volume": 149678.0}, {"date": "2025-06-20", "close": 40.14, "volume": 283982.0}, {"date": "2025-06-23", "close": 40.82, "volume": 111804.0}, {"date": "2025-06-24", "close": 41.26, "volume": 103487.0}, {"date": "2025-06-25", "close": 40.33, "volume": 85128.0}, {"date": "2025-06-26", "close": 40.84, "volume": 102783.0}, {"date": "2025-06-27", "close": 41.29, "volume": 406772.0}, {"date": "2025-06-30", "close": 41.13, "volume": 141728.0}, {"date": "2025-07-01", "close": 43.01, "volume": 135028.0}, {"date": "2025-07-02", "close": 43.55, "volume": 133860.0}, {"date": "2025-07-03", "close": 43.75, "volume": 58429.0}, {"date": "2025-07-07", "close": 42.14, "volume": 110573.0}, {"date": "2025-07-08", "close": 43.68, "volume": 154045.0}, {"date": "2025-07-09", "close": 44.36, "volume": 127033.0}, {"date": "2025-07-10", "close": 43.98, "volume": 151397.0}, {"date": "2025-07-11", "close": 43.47, "volume": 143225.0}, {"date": "2025-07-14", "close": 42.75, "volume": 147390.0}, {"date": "2025-07-15", "close": 41.49, "volume": 178189.0}, {"date": "2025-07-16", "close": 42.09, "volume": 147809.0}, {"date": "2025-07-17", "close": 42.97, "volume": 149533.0}, {"date": "2025-07-18", "close": 42.96, "volume": 190743.0}, {"date": "2025-07-21", "close": 42.74, "volume": 149989.0}, {"date": "2025-07-22", "close": 44.41, "volume": 145387.0}, {"date": "2025-07-23", "close": 45.02, "volume": 107736.0}, {"date": "2025-07-24", "close": 46.36, "volume": 309878.0}, {"date": "2025-07-25", "close": 46.45, "volume": 240030.0}, {"date": "2025-07-28", "close": 46.91, "volume": 391215.0}, {"date": "2025-07-29", "close": 38.34, "volume": 973987.0}, {"date": "2025-07-30", "close": 36.5, "volume": 660539.0}, {"date": "2025-07-31", "close": 34.85, "volume": 433544.0}, {"date": "2025-08-01", "close": 34.24, "volume": 352795.0}, {"date": "2025-08-04", "close": 34.37, "volume": 286689.0}, {"date": "2025-08-05", "close": 34.12, "volume": 185453.0}, {"date": "2025-08-06", "close": 32.5, "volume": 292166.0}, {"date": "2025-08-07", "close": 31.7, "volume": 231515.0}, {"date": "2025-08-08", "close": 31.96, "volume": 247260.0}, {"date": "2025-08-11", "close": 31.03, "volume": 254958.0}, {"date": "2025-08-12", "close": 32.0, "volume": 369639.0}, {"date": "2025-08-13", "close": 33.45, "volume": 205558.0}, {"date": "2025-08-14", "close": 32.25, "volume": 255395.0}, {"date": "2025-08-15", "close": 32.25, "volume": 277421.0}, {"date": "2025-08-18", "close": 32.0, "volume": 223084.0}, {"date": "2025-08-19", "close": 32.44, "volume": 276741.0}, {"date": "2025-08-20", "close": 31.77, "volume": 259783.0}, {"date": "2025-08-21", "close": 31.39, "volume": 222032.0}, {"date": "2025-08-22", "close": 33.39, "volume": 499788.0}, {"date": "2025-08-25", "close": 32.82, "volume": 266176.0}, {"date": "2025-08-26", "close": 31.93, "volume": 270320.0}, {"date": "2025-08-27", "close": 32.66, "volume": 427546.0}, {"date": "2025-08-28", "close": 32.52, "volume": 526521.0}, {"date": "2025-08-29", "close": 32.6, "volume": 246295.0}, {"date": "2025-09-02", "close": 32.1, "volume": 180943.0}, {"date": "2025-09-03", "close": 30.9, "volume": 210561.0}, {"date": "2025-09-04", "close": 31.87, "volume": 237560.0}, {"date": "2025-09-05", "close": 32.13, "volume": 261331.0}, {"date": "2025-09-08", "close": 31.05, "volume": 196493.0}, {"date": "2025-09-09", "close": 30.5, "volume": 207535.0}, {"date": "2025-09-10", "close": 29.56, "volume": 282550.0}, {"date": "2025-09-11", "close": 31.36, "volume": 320069.0}, {"date": "2025-09-12", "close": 30.46, "volume": 235781.0}, {"date": "2025-09-15", "close": 30.44, "volume": 251509.0}, {"date": "2025-09-16", "close": 30.69, "volume": 246742.0}, {"date": "2025-09-17", "close": 29.98, "volume": 326173.0}, {"date": "2025-09-18", "close": 30.79, "volume": 320950.0}, {"date": "2025-09-19", "close": 30.07, "volume": 505138.0}, {"date": "2025-09-22", "close": 30.49, "volume": 276001.0}, {"date": "2025-09-23", "close": 30.06, "volume": 312123.0}, {"date": "2025-09-24", "close": 30.64, "volume": 255751.0}, {"date": "2025-09-25", "close": 29.69, "volume": 201364.0}, {"date": "2025-09-26", "close": 29.83, "volume": 379225.0}, {"date": "2025-09-29", "close": 29.92, "volume": 273781.0}, {"date": "2025-09-30", "close": 29.98, "volume": 214575.0}, {"date": "2025-10-01", "close": 30.18, "volume": 179623.0}, {"date": "2025-10-02", "close": 29.96, "volume": 147111.0}, {"date": "2025-10-03", "close": 30.09, "volume": 132771.0}, {"date": "2025-10-06", "close": 30.36, "volume": 203348.0}, {"date": "2025-10-07", "close": 29.22, "volume": 320737.0}, {"date": "2025-10-08", "close": 29.77, "volume": 235214.0}, {"date": "2025-10-09", "close": 28.97, "volume": 210774.0}, {"date": "2025-10-10", "close": 27.8, "volume": 232163.0}, {"date": "2025-10-13", "close": 27.92, "volume": 205472.0}, {"date": "2025-10-14", "close": 28.28, "volume": 203981.0}, {"date": "2025-10-15", "close": 27.86, "volume": 155615.0}, {"date": "2025-10-16", "close": 27.62, "volume": 274994.0}, {"date": "2025-10-17", "close": 27.24, "volume": 220494.0}, {"date": "2025-10-20", "close": 27.71, "volume": 215455.0}, {"date": "2025-10-21", "close": 28.49, "volume": 178092.0}, {"date": "2025-10-22", "close": 28.08, "volume": 178584.0}, {"date": "2025-10-23", "close": 27.56, "volume": 193797.0}, {"date": "2025-10-24", "close": 27.82, "volume": 193842.0}, {"date": "2025-10-27", "close": 27.71, "volume": 215972.0}, {"date": "2025-10-28", "close": 26.51, "volume": 355485.0}, {"date": "2025-10-29", "close": 25.36, "volume": 256513.0}, {"date": "2025-10-30", "close": 25.1, "volume": 296541.0}, {"date": "2025-10-31", "close": 25.3, "volume": 373372.0}, {"date": "2025-11-03", "close": 24.54, "volume": 461046.0}, {"date": "2025-11-04", "close": 31.58, "volume": 1086464.0}, {"date": "2025-11-05", "close": 30.99, "volume": 516531.0}, {"date": "2025-11-06", "close": 30.29, "volume": 350040.0}, {"date": "2025-11-07", "close": 30.13, "volume": 335399.0}, {"date": "2025-11-10", "close": 30.1, "volume": 264097.0}, {"date": "2025-11-11", "close": 31.2, "volume": 269945.0}, {"date": "2025-11-12", "close": 31.02, "volume": 229739.0}, {"date": "2025-11-13", "close": 30.25, "volume": 275570.0}, {"date": "2025-11-14", "close": 29.8, "volume": 215730.0}, {"date": "2025-11-17", "close": 29.45, "volume": 204611.0}, {"date": "2025-11-18", "close": 29.04, "volume": 171532.0}, {"date": "2025-11-19", "close": 27.96, "volume": 258378.0}, {"date": "2025-11-20", "close": 28.18, "volume": 266929.0}, {"date": "2025-11-21", "close": 29.84, "volume": 278630.0}, {"date": "2025-11-24", "close": 29.47, "volume": 303236.0}, {"date": "2025-11-25", "close": 29.78, "volume": 162918.0}, {"date": "2025-11-26", "close": 29.7, "volume": 201938.0}, {"date": "2025-11-28", "close": 29.4, "volume": 71706.0}, {"date": "2025-12-01", "close": 30.06, "volume": 259712.0}, {"date": "2025-12-02", "close": 29.71, "volume": 170934.0}, {"date": "2025-12-03", "close": 30.08, "volume": 228640.0}, {"date": "2025-12-04", "close": 29.73, "volume": 172867.0}, {"date": "2025-12-05", "close": 29.86, "volume": 246765.0}, {"date": "2025-12-08", "close": 29.21, "volume": 304604.0}, {"date": "2025-12-09", "close": 29.78, "volume": 203072.0}, {"date": "2025-12-10", "close": 30.56, "volume": 422690.0}, {"date": "2025-12-11", "close": 30.92, "volume": 194149.0}, {"date": "2025-12-12", "close": 30.89, "volume": 376068.0}, {"date": "2025-12-15", "close": 30.88, "volume": 305472.0}, {"date": "2025-12-16", "close": 31.29, "volume": 304654.0}, {"date": "2025-12-17", "close": 31.51, "volume": 294626.0}, {"date": "2025-12-18", "close": 31.52, "volume": 317099.0}, {"date": "2025-12-19", "close": 30.66, "volume": 409026.0}, {"date": "2025-12-22", "close": 31.1, "volume": 254371.0}, {"date": "2025-12-23", "close": 30.45, "volume": 177742.0}, {"date": "2025-12-24", "close": 31.01, "volume": 108113.0}, {"date": "2025-12-26", "close": 31.41, "volume": 170232.0}, {"date": "2025-12-29", "close": 31.88, "volume": 162165.0}, {"date": "2025-12-30", "close": 31.39, "volume": 165571.0}, {"date": "2025-12-31", "close": 30.92, "volume": 138641.0}, {"date": "2026-01-02", "close": 31.33, "volume": 203191.0}, {"date": "2026-01-05", "close": 31.83, "volume": 244844.0}, {"date": "2026-01-06", "close": 32.59, "volume": 160138.0}, {"date": "2026-01-07", "close": 32.26, "volume": 128162.0}, {"date": "2026-01-08", "close": 33.39, "volume": 187340.0}, {"date": "2026-01-09", "close": 34.17, "volume": 141293.0}, {"date": "2026-01-12", "close": 34.35, "volume": 143918.0}, {"date": "2026-01-13", "close": 33.42, "volume": 171177.0}, {"date": "2026-01-14", "close": 33.83, "volume": 220454.0}, {"date": "2026-01-15", "close": 34.61, "volume": 137019.0}, {"date": "2026-01-16", "close": 34.07, "volume": 155918.0}, {"date": "2026-01-20", "close": 33.5, "volume": 185856.0}, {"date": "2026-01-21", "close": 34.75, "volume": 206854.0}, {"date": "2026-01-22", "close": 35.11, "volume": 161427.0}, {"date": "2026-01-23", "close": 34.79, "volume": 122037.0}, {"date": "2026-01-26", "close": 34.46, "volume": 162761.0}, {"date": "2026-01-27", "close": 34.11, "volume": 163217.0}, {"date": "2026-01-28", "close": 32.53, "volume": 146710.0}, {"date": "2026-01-29", "close": 32.93, "volume": 233518.0}, {"date": "2026-01-30", "close": 35.33, "volume": 311313.0}, {"date": "2026-02-02", "close": 36.68, "volume": 296236.0}, {"date": "2026-02-03", "close": 35.28, "volume": 403916.0}, {"date": "2026-02-04", "close": 36.53, "volume": 218701.0}, {"date": "2026-02-05", "close": 36.67, "volume": 226901.0}, {"date": "2026-02-06", "close": 36.08, "volume": 176476.0}, {"date": "2026-02-09", "close": 33.88, "volume": 170563.0}, {"date": "2026-02-10", "close": 33.94, "volume": 173541.0}, {"date": "2026-02-11", "close": 30.72, "volume": 190265.0}, {"date": "2026-02-12", "close": 29.18, "volume": 382370.0}, {"date": "2026-02-13", "close": 28.95, "volume": 300713.0}, {"date": "2026-02-17", "close": 28.17, "volume": 363160.0}, {"date": "2026-02-18", "close": 28.56, "volume": 313703.0}, {"date": "2026-02-19", "close": 28.78, "volume": 283828.0}, {"date": "2026-02-20", "close": 28.54, "volume": 272760.0}, {"date": "2026-02-23", "close": 26.3, "volume": 277962.0}, {"date": "2026-02-24", "close": 25.94, "volume": 275402.0}, {"date": "2026-02-25", "close": 26.13, "volume": 216297.0}, {"date": "2026-02-26", "close": 26.79, "volume": 385607.0}, {"date": "2026-02-27", "close": 27.02, "volume": 367523.0}, {"date": "2026-03-02", "close": 26.44, "volume": 274124.0}, {"date": "2026-03-03", "close": 27.18, "volume": 305981.0}, {"date": "2026-03-04", "close": 27.11, "volume": 256553.0}, {"date": "2026-03-05", "close": 27.83, "volume": 299626.0}, {"date": "2026-03-06", "close": 27.34, "volume": 218978.0}, {"date": "2026-03-09", "close": 26.29, "volume": 429996.0}, {"date": "2026-03-10", "close": 26.05, "volume": 285126.0}, {"date": "2026-03-11", "close": 26.15, "volume": 292260.0}, {"date": "2026-03-12", "close": 25.72, "volume": 437426.0}, {"date": "2026-03-13", "close": 26.02, "volume": 420950.0}, {"date": "2026-03-16", "close": 26.11, "volume": 384591.0}, {"date": "2026-03-17", "close": 26.17, "volume": 226787.0}, {"date": "2026-03-18", "close": 25.83, "volume": 232442.0}, {"date": "2026-03-19", "close": 26.26, "volume": 296871.0}, {"date": "2026-03-20", "close": 26.38, "volume": 1218924.0}, {"date": "2026-03-23", "close": 27.5, "volume": 276527.0}, {"date": "2026-03-24", "close": 27.74, "volume": 223535.0}, {"date": "2026-03-25", "close": 27.94, "volume": 182276.0}, {"date": "2026-03-26", "close": 28.7, "volume": 185735.0}, {"date": "2026-03-27", "close": 28.36, "volume": 210943.0}, {"date": "2026-03-30", "close": 29.5, "volume": 170745.0}, {"date": "2026-03-31", "close": 29.24, "volume": 240795.0}, {"date": "2026-04-01", "close": 29.1, "volume": 176478.0}, {"date": "2026-04-02", "close": 29.92, "volume": 150719.0}, {"date": "2026-04-06", "close": 29.63, "volume": 155077.0}, {"date": "2026-04-07", "close": 29.61, "volume": 189726.0}, {"date": "2026-04-08", "close": 29.35, "volume": 142072.0}, {"date": "2026-04-09", "close": 30.04, "volume": 189970.0}, {"date": "2026-04-10", "close": 28.23, "volume": 175202.0}, {"date": "2026-04-13", "close": 29.65, "volume": 180498.0}, {"date": "2026-04-14", "close": 29.82, "volume": 188437.0}, {"date": "2026-04-15", "close": 30.82, "volume": 119163.0}, {"date": "2026-04-16", "close": 30.99, "volume": 129067.0}, {"date": "2026-04-17", "close": 30.56, "volume": 154988.0}, {"date": "2026-04-20", "close": 30.92, "volume": 242918.0}, {"date": "2026-04-21", "close": 33.19, "volume": 292131.0}, {"date": "2026-04-22", "close": 34.2, "volume": 257899.0}, {"date": "2026-04-23", "close": 32.04, "volume": 538818.0}, {"date": "2026-04-24", "close": 32.41, "volume": 479720.0}, {"date": "2026-04-27", "close": 32.01, "volume": 539899.0}, {"date": "2026-04-28", "close": 45.87, "volume": 1768874.0}, {"date": "2026-04-29", "close": 46.72, "volume": 596408.0}, {"date": "2026-04-30", "close": 45.21, "volume": 379619.0}, {"date": "2026-05-01", "close": 44.03, "volume": 284432.0}, {"date": "2026-05-04", "close": 43.13, "volume": 268753.0}, {"date": "2026-05-05", "close": 43.91, "volume": 175555.0}, {"date": "2026-05-06", "close": 42.09, "volume": 193842.0}, {"date": "2026-05-07", "close": 43.26, "volume": 211782.0}, {"date": "2026-05-08", "close": 43.46, "volume": 184930.0}, {"date": "2026-05-11", "close": 42.11, "volume": 233474.0}, {"date": "2026-05-12", "close": 40.72, "volume": 254755.0}, {"date": "2026-05-13", "close": 39.41, "volume": 189550.0}, {"date": "2026-05-14", "close": 39.48, "volume": 172736.0}, {"date": "2026-05-15", "close": 39.49, "volume": 172492.0}, {"date": "2026-05-18", "close": 40.65, "volume": 199133.0}, {"date": "2026-05-19", "close": 40.41, "volume": 105855.0}, {"date": "2026-05-20", "close": 40.58, "volume": 209024.0}, {"date": "2026-05-21", "close": 41.12, "volume": 192107.0}, {"date": "2026-05-22", "close": 41.53, "volume": 156886.0}, {"date": "2026-05-26", "close": 41.65, "volume": 247179.0}, {"date": "2026-05-27", "close": 42.97, "volume": 161079.0}, {"date": "2026-05-28", "close": 44.7, "volume": 273852.0}, {"date": "2026-05-29", "close": 46.99, "volume": 354602.0}, {"date": "2026-06-01", "close": 48.2, "volume": 203628.0}, {"date": "2026-06-02", "close": 47.91, "volume": 161008.0}, {"date": "2026-06-03", "close": 46.42, "volume": 151692.0}, {"date": "2026-06-04", "close": 48.06, "volume": 130414.0}, {"date": "2026-06-05", "close": 47.55, "volume": 131396.0}, {"date": "2026-06-08", "close": 47.89, "volume": 150354.0}, {"date": "2026-06-09", "close": 47.89, "volume": 170271.0}, {"date": "2026-06-10", "close": 49.16, "volume": 176993.0}, {"date": "2026-06-11", "close": 49.9, "volume": 133989.0}, {"date": "2026-06-12", "close": 50.0, "volume": 153589.0}, {"date": "2026-06-15", "close": 47.67, "volume": 212033.0}, {"date": "2026-06-16", "close": 47.81, "volume": 136691.0}, {"date": "2026-06-17", "close": 46.72, "volume": 164798.0}, {"date": "2026-06-18", "close": 45.39, "volume": 220496.0}, {"date": "2026-06-22", "close": 43.94, "volume": 196179.0}, {"date": "2026-06-23", "close": 45.57, "volume": 160178.0}, {"date": "2026-06-24", "close": 46.93, "volume": 141456.0}, {"date": "2026-06-25", "close": 47.07, "volume": 114113.0}, {"date": "2026-06-26", "close": 49.51, "volume": 356400.0}, {"date": "2026-06-29", "close": 49.41, "volume": 169220.0}, {"date": "2026-06-30", "close": 46.92, "volume": 237035.0}, {"date": "2026-07-01", "close": 50.62, "volume": 180783.0}, {"date": "2026-07-02", "close": 50.93, "volume": 123616.0}, {"date": "2026-07-06", "close": 50.48, "volume": 146630.0}, {"date": "2026-07-07", "close": 54.4, "volume": 507732.0}, {"date": "2026-07-08", "close": 52.9, "volume": 186131.0}, {"date": "2026-07-09", "close": 52.91, "volume": 137296.0}, {"date": "2026-07-10", "close": 54.63, "volume": 234762.0}, {"date": "2026-07-13", "close": 56.03, "volume": 349553.0}, {"date": "2026-07-14", "close": 55.67, "volume": 183211.0}, {"date": "2026-07-15", "close": 55.49, "volume": 353793.0}, {"date": "2026-07-16", "close": 58.71, "volume": 462058.0}, {"date": "2026-07-17", "close": 58.56, "volume": 306155.0}, {"date": "2026-07-20", "close": 57.89, "volume": 246774.0}, {"date": "2026-07-21", "close": 57.47, "volume": 165206.0}, {"date": "2026-07-22", "close": 57.81, "volume": 121371.0}, {"date": "2026-07-23", "close": 56.69, "volume": 207791.0}, {"date": "2026-07-24", "close": 55.12, "volume": 384379.0}, {"date": "2026-07-27", "close": 58.13, "volume": 483133.0}, {"date": "2026-07-28", "close": 58.49, "volume": 502215.0}, {"date": "2026-07-29", "close": 59.06, "volume": 317887.0}, {"date": "2026-07-30", "close": 56.81, "volume": 219069.0}, {"date": "2026-07-31", "close": 56.77, "volume": 260583.0}, {"date": "2026-08-03", "close": 57.63, "volume": 260174.0}, {"date": "2026-08-04", "close": 58.07, "volume": 206260.0}, {"date": "2026-08-05", "close": 58.63, "volume": 202529.0}, {"date": "2026-08-06", "close": 58.54, "volume": 205366.0}, {"date": "2026-08-07", "close": 59.09, "volume": 220518.0}], "refreshing": true}