{"ticker": "KFY", "overview": {"cik": "56679", "ticker": "KFY", "name": "KORN FERRY", "industry": "Services-Employment Agencies", "country": "United States", "sic": "7361", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403001", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402999", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402994", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402991", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402990", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402984", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402982", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401326", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001628280-26-063298", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0000056679-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389475", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000056679-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0000056679-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000056679-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000056679-26-000023", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-09-03", "title": "Form S-3ASR", "accession": "0001193125-26-381964", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000290", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-07", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000390", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000389", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000388", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338313", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330632", "price_sensitive": true}]}, "description": "KORN FERRY trades as KFY on the NYSE and is registered in the United States, classified under Services-Employment Agencies (SIC 7361). Privy Trades holds 730 insider filings for the company, from September 2003 to September 2026. Across those, 22 insiders disclosed 16 open-market purchases totalling $995.41K against 112 sales totalling $141.35M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 995410.0, "sell_n": 112, "sell_sum": 141345763.762, "net": -140350353.762, "insiders": 22, "first_date": "2003-09-10", "last_date": "2026-09-23"}, "metrics": {"ticker": "KFY", "has_prices": true, "as_of": "2026-08-07", "last": 84.07, "prev_close": 82.67, "change": 1.3999999999999915, "change_pct": 0.016934801016087957, "session_volume": 423851.0, "vwap_5": 83.31304446883554, "vwap_20": 79.77991475637639, "vwap_60": 72.47760330990356, "vwap_250": 68.27699351024089, "high_52w": 84.69, "low_52w": 59.54, "avg_volume_20": 401267.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001625", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY moves to a 4.99% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0002100119-26-001625-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0002012383-26-003916", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003916-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001193125-26-402984", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Angel R. Martinez", "who_key": "MARTINEZ ANGEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067999/000119312526402984/0001193125-26-402984-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-402990", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Doyle N. Beneby", "who_key": "Beneby Doyle N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653862/000119312526402990/0001193125-26-402990-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-402991", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Russell Hagey", "who_key": "Hagey Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037842/000119312526402991/0001193125-26-402991-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-402994", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Matthew J. Espe", "who_key": "ESPE MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192868/000119312526402994/0001193125-26-402994-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-402999", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Peter A. Shimer", "who_key": "Shimer Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067677/000119312526402999/0001193125-26-402999-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-403001", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Laura M. Bishop", "who_key": "Bishop Laura M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885410/000119312526403001/0001193125-26-403001-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-403004", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Lori Jean Robinson", "who_key": "Robinson Lori Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788644/000119312526403004/0001193125-26-403004-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001193125-26-401326", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Robert P. Rozek", "who_key": "ROZEK ROBERT P", "role": "EVP, CFO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 278282.561, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CFO takes $278K off the table in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/1191546/000119312526401326/0001193125-26-401326-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "13DG-0000902219-26-000290", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY moves to a 5% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0000902219-26-000290-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001193125-26-308077", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Angel R. Martinez", "who_key": "MARTINEZ ANGEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 295460.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Board member offloads $295K of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526308077/0001193125-26-308077-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156530}, {"id": "0001193125-26-306534", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Lesley Uren", "who_key": "Uren Lesley", "role": "CEO of Consulting", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 157500.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "KFY's CEO lightens up \u2014 $158K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526306534/0001193125-26-306534-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157970}, {"id": "0001193125-26-306398", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Michael Distefano", "who_key": "Distefano Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 251233.837, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Insider trims $251K of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526306398/0001193125-26-306398-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001193125-26-303469", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Jeanne MacDonald", "who_key": "MacDonald Jeanne", "role": "CEO RPO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 279018.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526303469/0001193125-26-303469-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0001193125-26-303476", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Michael Distefano", "who_key": "Distefano Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1818859.1400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Insider files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526303476/0001193125-26-303476-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0001193125-26-303488", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Robert P. Rozek", "who_key": "ROZEK ROBERT P", "role": "EVP, CFO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2751056.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CFO files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526303488/0001193125-26-303488-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0001193125-26-303493", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8200170.300000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526303493/0001193125-26-303493-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0001193125-26-303471", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Lesley Uren", "who_key": "Uren Lesley", "role": "CEO of Consulting", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526303471/0001193125-26-303471-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166610}, {"id": "13DG-0002100119-26-000754", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY takes a 5.29% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0002100119-26-000754-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000536", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY crosses 5% of KFY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0002100121-26-000536-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001674", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY adjusts its stake in KFY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0000102909-26-001674-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001193125-26-097238", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Peter A. Shimer", "who_key": "Shimer Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312526097238/0001193125-26-097238-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349490}, {"id": "0001193125-25-332139", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Robert P. Rozek", "who_key": "ROZEK ROBERT P", "role": "EVP, CFO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CFO files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525332139/0001193125-25-332139-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453170}, {"id": "0001193125-25-239323", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Lori Jean Robinson", "who_key": "Robinson Lori Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138889.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Boardroom sells $139K of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525239323/0001193125-25-239323-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553970}, {"id": "0001193125-25-237297", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1180635.1488, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO cashes out $1.2M of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525237297/0001193125-25-237297-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561170}, {"id": "0001193125-25-235903", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4245743.987199999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO cashes out $4.2M of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525235903/0001193125-25-235903-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562610}, {"id": "0001193125-25-209183", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Matthew J. Espe", "who_key": "ESPE MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525209183/0001193125-25-209183-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591410}, {"id": "0001193125-25-209199", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Lori Jean Robinson", "who_key": "Robinson Lori Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525209199/0001193125-25-209199-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591410}, {"id": "0001193125-25-209217", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Angel R. Martinez", "who_key": "MARTINEZ ANGEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on KFY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525209217/0001193125-25-209217-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591410}], "recent_buys": [{"id": "0000899243-20-026417", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14317.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO drops $14K on KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320026417/0000899243-20-026417-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210770}, {"id": "0000899243-20-026201", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14158.2, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Chief exec picks up $14K of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320026201/0000899243-20-026201-index.htm", "trade_date": "2020-09-21", "timestamp": "2020-09-21", "mins": 3216530}, {"id": "0000899243-20-025029", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28559.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO buys $29K of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320025029/0000899243-20-025029-index.htm", "trade_date": "2020-09-10", "timestamp": "2020-09-10", "mins": 3232370}, {"id": "0000899243-20-009367", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Robert P. Rozek", "who_key": "ROZEK ROBERT P", "role": "EVP, CFO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56575.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "The whole bench is buying KFY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320009367/0000899243-20-009367-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478610}, {"id": "0000899243-20-009366", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34815.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "4 insiders pile into KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320009366/0000899243-20-009366-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478610}, {"id": "0000899243-20-009040", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 63214.5, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "4 insiders pile into KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320009040/0000899243-20-009040-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484370}, {"id": "0000899243-20-008705", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51393.5, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "That makes 4 insiders into KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320008705/0000899243-20-008705-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488690}, {"id": "0000899243-20-018932", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Mark Arian", "who_key": "Arian Mark", "role": "CEO of Consulting", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5099.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Chief exec picks up $5K of KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320018932/0000899243-20-018932-index.htm", "trade_date": "2018-09-11", "timestamp": "2018-09-11", "mins": 4283570}, {"id": "0000899243-18-008504", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY INTERNATIONAL", "who": "Angel R. Martinez", "who_key": "MARTINEZ ANGEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100596.8, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "4 insiders pile into KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318008504/0000899243-18-008504-index.htm", "trade_date": "2018-03-23", "timestamp": "2018-03-23", "mins": 4531250}, {"id": "0000899243-16-023941", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY INTERNATIONAL", "who": "Stephen D. Kaye", "who_key": "Kaye Stephen D", "role": "CEO of Hay Group", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97710.5, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "5 insiders now buying KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023941/0000899243-16-023941-index.htm", "trade_date": "2016-06-29", "timestamp": "2016-06-29", "mins": 5441330}, {"id": "0000899243-16-023942", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY INTERNATIONAL", "who": "Robert P. Rozek", "who_key": "ROZEK ROBERT P", "role": "EVP, CFO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28575.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "KFY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023942/0000899243-16-023942-index.htm", "trade_date": "2016-06-28", "timestamp": "2016-06-28", "mins": 5442770}, {"id": "0000899243-16-023766", "src": "INSIDERS", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY INTERNATIONAL", "who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 245473.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "6 insiders pile into KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023766/0000899243-16-023766-index.htm", "trade_date": "2016-06-27", "timestamp": "2016-06-27", "mins": 5444210}], "institutional": [{"id": "13DG-0002100119-26-001625", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY moves to a 4.99% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0002100119-26-001625-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0002012383-26-003916", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003916-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0000902219-26-000290", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY moves to a 5% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0000902219-26-000290-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0002100119-26-000754", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY takes a 5.29% passive stake in KFY", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0002100119-26-000754-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000536", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY crosses 5% of KFY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0002100121-26-000536-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001674", "src": "13DG", "ticker": "KFY", "cik": "56679", "company": "KORN FERRY", "company_raw": "KORN FERRY", "who": "Ferry Korn", "who_key": "KORN FERRY", "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-Employment Agencies", "country": "United States", "headline": "KORN FERRY adjusts its stake in KFY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/56679/0000102909-26-001674-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Korn Ferry Common Stock", "new_value": "KORN FERRY", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000056679", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000056679", "applied": 1, "detected_at": "2026-10-25T10:21:37.785951"}]}, "key_people": [{"who": "Gary D. Burnison", "who_key": "BURNISON GARY D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 541878.7, "sold": 60412742.2847, "net": -59870863.584699996, "trades": 30, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1180635.1488, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525237297/0001193125-25-237297-index.htm"}, {"action": "SELL", "amount": 4245743.987199999, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525235903/0001193125-25-235903-index.htm"}, {"action": "SELL", "amount": 7402489.6309, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017025094006/0000950170-25-094006-index.htm"}, {"action": "SELL", "amount": 7315925.8106, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017024112627/0000950170-24-112627-index.htm"}, {"action": "SELL", "amount": 759978.0001999999, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924322001407/0000899243-22-001407-index.htm"}, {"action": "SELL", "amount": 756976.0, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321038230/0000899243-21-038230-index.htm"}, {"action": "SELL", "amount": 4561644.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321032975/0000899243-21-032975-index.htm"}, {"action": "SELL", "amount": 716620.8995999999, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321027234/0000899243-21-027234-index.htm"}, {"action": "SELL", "amount": 8555.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321028127/0000899243-21-028127-index.htm"}, {"action": "SELL", "amount": 1825503.796, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321026053/0000899243-21-026053-index.htm"}, {"action": "SELL", "amount": 2369711.6605, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321013737/0000899243-21-013737-index.htm"}, {"action": "SELL", "amount": 8138947.1766, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321008746/0000899243-21-008746-index.htm"}, {"action": "BUY", "amount": 14317.0, "date": "2020-09-25", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320026417/0000899243-20-026417-index.htm"}, {"action": "BUY", "amount": 14158.2, "date": "2020-09-21", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320026201/0000899243-20-026201-index.htm"}, {"action": "BUY", "amount": 28559.0, "date": "2020-09-10", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320025029/0000899243-20-025029-index.htm"}, {"action": "BUY", "amount": 34815.0, "date": "2020-03-23", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320009366/0000899243-20-009366-index.htm"}, {"action": "BUY", "amount": 63214.5, "date": "2020-03-19", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320009040/0000899243-20-009040-index.htm"}, {"action": "BUY", "amount": 51393.5, "date": "2020-03-16", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320008705/0000899243-20-008705-index.htm"}, {"action": "SELL", "amount": 1691141.6782, "date": "2018-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318019861/0000899243-18-019861-index.htm"}, {"action": "SELL", "amount": 1266964.349, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318019775/0000899243-18-019775-index.htm"}, {"action": "SELL", "amount": 2001205.8114000002, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317023373/0000899243-17-023373-index.htm"}, {"action": "SELL", "amount": 4091327.5418000002, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317018223/0000899243-17-018223-index.htm"}, {"action": "BUY", "amount": 245473.0, "date": "2016-06-27", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023766/0000899243-16-023766-index.htm"}, {"action": "BUY", "amount": 89948.5, "date": "2016-06-21", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023445/0000899243-16-023445-index.htm"}, {"action": "SELL", "amount": 1792793.064, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000120919114077916/0001209191-14-077916-index.htm"}], "latest": {"action": "SELL", "amount": 1180635.1488, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000119312525237297/0001193125-25-237297-index.htm"}}, {"who": "Paul C. Reilly", "who_key": "REILLY PAUL C", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19289717.13, "net": -19289717.13, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12550000.0, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107044245/0001181431-07-044245-index.htm"}, {"action": "SELL", "amount": 1614306.2, "date": "2006-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106057447/0001181431-06-057447-index.htm"}, {"action": "SELL", "amount": 2156672.0, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106039183/0001181431-06-039183-index.htm"}, {"action": "SELL", "amount": 327463.0, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106039184/0001181431-06-039184-index.htm"}, {"action": "SELL", "amount": 1126986.0, "date": "2005-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143105002269/0001181431-05-002269-index.htm"}, {"action": "SELL", "amount": 44638.93, "date": "2005-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143105001192/0001181431-05-001192-index.htm"}, {"action": "SELL", "amount": 1469651.0, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104059075/0001181431-04-059075-index.htm"}], "latest": {"action": "SELL", "amount": 12550000.0, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107044245/0001181431-07-044245-index.htm"}}, {"who": "Robert P. Rozek", "who_key": "ROZEK ROBERT P", "role": "EVP, CFO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 150610.0, "sold": 18840342.1932, "net": -18689732.1932, "trades": 20, "top_score": 44.8, "lean": "selling", "history": [{"action": "SELL", "amount": 278282.561, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191546/000119312526401326/0001193125-26-401326-index.htm"}, {"action": "SELL", "amount": 2910422.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017025090052/0000950170-25-090052-index.htm"}, {"action": "SELL", "amount": 3767804.4447000003, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017024108541/0000950170-24-108541-index.htm"}, {"action": "SELL", "amount": 1500006.0, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321037932/0000899243-21-037932-index.htm"}, {"action": "SELL", "amount": 757500.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321035724/0000899243-21-035724-index.htm"}, {"action": "SELL", "amount": 2470683.6425, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321026051/0000899243-21-026051-index.htm"}, {"action": "SELL", "amount": 1920000.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321011398/0000899243-21-011398-index.htm"}, {"action": "SELL", "amount": 289860.75299999997, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321008741/0000899243-21-008741-index.htm"}, {"action": "SELL", "amount": 1617790.635, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321008226/0000899243-21-008226-index.htm"}, {"action": "BUY", "amount": 56575.0, "date": "2020-03-23", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320009367/0000899243-20-009367-index.htm"}, {"action": "SELL", "amount": 123922.6668, "date": "2018-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318019859/0000899243-18-019859-index.htm"}, {"action": "SELL", "amount": 1221407.3076, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318019774/0000899243-18-019774-index.htm"}, {"action": "SELL", "amount": 480511.80000000005, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317023374/0000899243-17-023374-index.htm"}, {"action": "SELL", "amount": 343472.0, "date": "2017-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317018163/0000899243-17-018163-index.htm"}, {"action": "SELL", "amount": 518819.0, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317017906/0000899243-17-017906-index.htm"}, {"action": "SELL", "amount": 379251.95, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317017542/0000899243-17-017542-index.htm"}, {"action": "BUY", "amount": 28575.0, "date": "2016-06-28", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023942/0000899243-16-023942-index.htm"}, {"action": "BUY", "amount": 65460.0, "date": "2016-06-24", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924316023632/0000899243-16-023632-index.htm"}, {"action": "SELL", "amount": 104227.93260000001, "date": "2015-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000120919115055192/0001209191-15-055192-index.htm"}, {"action": "SELL", "amount": 156379.5, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000120919114020037/0001209191-14-020037-index.htm"}], "latest": {"action": "SELL", "amount": 278282.561, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191546/000119312526401326/0001193125-26-401326-index.htm"}}, {"who": "SPO Advisory Corp", "who_key": "SPO ADVISORY CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 15669067.0, "net": -15669067.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5262817.0, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104052490/0001181431-04-052490-index.htm"}, {"action": "SELL", "amount": 2948870.0, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104043886/0001181431-04-043886-index.htm"}, {"action": "SELL", "amount": 3728690.0, "date": "2004-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104043885/0001181431-04-043885-index.htm"}, {"action": "SELL", "amount": 3728690.0, "date": "2003-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104043466/0001181431-04-043466-index.htm"}], "latest": {"action": "SELL", "amount": 5262817.0, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104052490/0001181431-04-052490-index.htm"}}, {"who": "Byrne K. Mulrooney", "who_key": "MULROONEY BYRNE K", "role": "CEO-RPO, Pro. Srch. & Dig.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7844309.9849000005, "net": -7844309.9849000005, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 589700.2777, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321028393/0000899243-21-028393-index.htm"}, {"action": "SELL", "amount": 730675.4609000001, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321028129/0000899243-21-028129-index.htm"}, {"action": "SELL", "amount": 2385390.1477, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321026049/0000899243-21-026049-index.htm"}, {"action": "SELL", "amount": 1077958.0, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321008794/0000899243-21-008794-index.htm"}, {"action": "SELL", "amount": 165463.2, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320019102/0000899243-20-019102-index.htm"}, {"action": "SELL", "amount": 269445.0, "date": "2020-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320018936/0000899243-20-018936-index.htm"}, {"action": "SELL", "amount": 104567.1686, "date": "2018-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318019860/0000899243-18-019860-index.htm"}, {"action": "SELL", "amount": 1086662.93, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924318019777/0000899243-18-019777-index.htm"}, {"action": "SELL", "amount": 880635.8, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317023622/0000899243-17-023622-index.htm"}, {"action": "SELL", "amount": 553812.0, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924317017905/0000899243-17-017905-index.htm"}], "latest": {"action": "SELL", "amount": 589700.2777, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924321028393/0000899243-21-028393-index.htm"}}, {"who": "Gary C. Hourihan", "who_key": "HOURIHAN GARY C", "role": "EVP&Pres Global Ldrship Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4462306.38, "net": -4462306.38, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170523.0, "date": "2008-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000120919108021517/0001209191-08-021517-index.htm"}, {"action": "SELL", "amount": 1246019.0, "date": "2007-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107041179/0001181431-07-041179-index.htm"}, {"action": "SELL", "amount": 69900.0, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107024766/0001181431-07-024766-index.htm"}, {"action": "SELL", "amount": 68502.0, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107021445/0001181431-07-021445-index.htm"}, {"action": "SELL", "amount": 1068979.56, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106052500/0001181431-06-052500-index.htm"}, {"action": "SELL", "amount": 253500.0, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143105066665/0001181431-05-066665-index.htm"}, {"action": "SELL", "amount": 146650.82, "date": "2005-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143105038625/0001181431-05-038625-index.htm"}, {"action": "SELL", "amount": 445000.0, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143105037430/0001181431-05-037430-index.htm"}, {"action": "SELL", "amount": 756626.0, "date": "2004-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104060326/0001181431-04-060326-index.htm"}, {"action": "SELL", "amount": 142506.0, "date": "2004-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104060327/0001181431-04-060327-index.htm"}, {"action": "SELL", "amount": 94100.0, "date": "2004-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104032341/0001181431-04-032341-index.htm"}], "latest": {"action": "SELL", "amount": 170523.0, "date": "2008-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000120919108021517/0001209191-08-021517-index.htm"}}, {"who": "Mark Arian", "who_key": "Arian Mark", "role": "CEO of Consulting", "person_type": "CEO", "person_label": "CEOs", "bought": 5099.0, "sold": 2771516.5, "net": -2766417.5, "trades": 3, "top_score": 34.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1444860.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017024137596/0000950170-24-137596-index.htm"}, {"action": "SELL", "amount": 1326656.5, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017024075125/0000950170-24-075125-index.htm"}, {"action": "BUY", "amount": 5099.0, "date": "2018-09-11", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000089924320018932/0000899243-20-018932-index.htm"}], "latest": {"action": "SELL", "amount": 1444860.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000095017024137596/0000950170-24-137596-index.htm"}}, {"who": "Robert McNabb", "who_key": "MCNABB ROBERT", "role": "CEO of Futurestep and EVP", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2702539.52, "net": -2702539.52, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85231.76, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107043443/0001181431-07-043443-index.htm"}, {"action": "SELL", "amount": 328224.0, "date": "2007-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107041176/0001181431-07-041176-index.htm"}, {"action": "SELL", "amount": 276228.76, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107001274/0001181431-07-001274-index.htm"}, {"action": "SELL", "amount": 728994.0, "date": "2006-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106054557/0001181431-06-054557-index.htm"}, {"action": "SELL", "amount": 324127.0, "date": "2006-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106053933/0001181431-06-053933-index.htm"}, {"action": "SELL", "amount": 584400.0, "date": "2006-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143106002849/0001181431-06-002849-index.htm"}, {"action": "SELL", "amount": 69632.0, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104059076/0001181431-04-059076-index.htm"}, {"action": "SELL", "amount": 305702.0, "date": "2004-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143104058506/0001181431-04-058506-index.htm"}], "latest": {"action": "SELL", "amount": 85231.76, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56679/000118143107043443/0001181431-07-043443-index.htm"}}], "activity": [{"date": "2026-09-23", "net": -278282.561}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403001", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402999", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402994", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402991", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402990", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402984", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402982", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401326", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001628280-26-063298", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0000056679-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389475", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000056679-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0000056679-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000056679-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000056679-26-000023", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-09-03", "title": "Form S-3ASR", "accession": "0001193125-26-381964", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000290", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-07", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000390", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000389", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000388", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338313", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330632", "price_sensitive": true}], "performance": {"ticker": "KFY", "has_prices": true, "summary": {"n": 16, "avg": 2.279110587638238, "win_rate": 1.0, "best": 2.8109700815956478, "worst": 0.7238056182079144, "as_of": "2026-08-07"}, "buys": [{"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14317.0, "date": "2020-09-25", "score": 39.2, "ref_price": 29.18, "return": 1.8810829335161068}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14158.2, "date": "2020-09-21", "score": 39.2, "ref_price": 29.0, "return": 1.898965517241379}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 28559.0, "date": "2020-09-10", "score": 42.7, "ref_price": 28.58, "return": 1.9415675297410777}, {"who": "ROZEK ROBERT P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & CCO", "amount": 56575.0, "date": "2020-03-23", "score": 43.9, "ref_price": 22.06, "return": 2.8109700815956478}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 34815.0, "date": "2020-03-23", "score": 43.7, "ref_price": 22.06, "return": 2.8109700815956478}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 63214.5, "date": "2020-03-19", "score": 46.8, "ref_price": 25.71, "return": 2.2699338778685334}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 51393.5, "date": "2020-03-16", "score": 45.7, "ref_price": 25.7, "return": 2.2712062256809333}, {"who": "Arian Mark", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Consulting", "amount": 5099.0, "date": "2018-09-11", "score": 34.5, "ref_price": 48.77, "return": 0.7238056182079144}, {"who": "MARTINEZ ANGEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100596.8, "date": "2018-03-23", "score": 49.0, "ref_price": 48.4, "return": 0.7369834710743801}, {"who": "Kaye Stephen D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Hay Group", "amount": 97710.5, "date": "2016-06-29", "score": 51.8, "ref_price": 22.53, "return": 2.731469152241455}, {"who": "ROZEK ROBERT P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & CCO", "amount": 28575.0, "date": "2016-06-28", "score": 40.5, "ref_price": 22.53, "return": 2.731469152241455}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 245473.0, "date": "2016-06-27", "score": 54.2, "ref_price": 22.53, "return": 2.731469152241455}, {"who": "ROZEK ROBERT P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & CCO", "amount": 65460.0, "date": "2016-06-24", "score": 44.8, "ref_price": 22.53, "return": 2.731469152241455}, {"who": "BURNISON GARY D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 89948.5, "date": "2016-06-21", "score": 48.7, "ref_price": 22.53, "return": 2.731469152241455}, {"who": "SCHULMEYER GERHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29080.0, "date": "2008-10-13", "score": 35.6, "ref_price": 22.53, "return": 2.731469152241455}, {"who": "CAHOUET FRANK V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70435.0, "date": "2007-09-13", "score": 39.2, "ref_price": 22.53, "return": 2.731469152241455}]}, "price_series": [{"date": "2016-08-01", "close": 22.53, "volume": 458023.0}, {"date": "2016-08-02", "close": 22.27, "volume": 420821.0}, {"date": "2016-08-03", "close": 22.74, "volume": 473507.0}, {"date": "2016-08-04", "close": 22.63, "volume": 412089.0}, {"date": "2016-08-05", "close": 23.58, "volume": 478879.0}, {"date": "2016-08-08", "close": 23.34, "volume": 444741.0}, {"date": "2016-08-09", "close": 23.41, "volume": 416925.0}, {"date": "2016-08-10", "close": 22.98, "volume": 241438.0}, {"date": "2016-08-11", "close": 23.37, "volume": 276327.0}, {"date": "2016-08-12", "close": 23.5, "volume": 255558.0}, {"date": "2016-08-15", "close": 23.92, "volume": 204115.0}, {"date": "2016-08-16", "close": 23.93, "volume": 339355.0}, {"date": "2016-08-17", "close": 23.89, "volume": 260111.0}, {"date": "2016-08-18", "close": 23.98, "volume": 294973.0}, {"date": "2016-08-19", "close": 24.14, "volume": 286613.0}, {"date": "2016-08-22", "close": 24.18, "volume": 314713.0}, {"date": "2016-08-23", "close": 24.55, "volume": 307312.0}, {"date": "2016-08-24", "close": 24.56, "volume": 208312.0}, {"date": "2016-08-25", "close": 24.51, "volume": 386298.0}, {"date": "2016-08-26", "close": 24.11, "volume": 505320.0}, {"date": "2016-08-29", "close": 23.88, "volume": 595918.0}, {"date": "2016-08-30", "close": 23.8, "volume": 889629.0}, {"date": "2016-08-31", "close": 23.84, "volume": 441412.0}, {"date": "2016-09-01", "close": 24.55, "volume": 502172.0}, {"date": "2016-09-02", "close": 24.59, "volume": 432023.0}, {"date": "2016-09-06", "close": 23.81, "volume": 638437.0}, {"date": "2016-09-07", "close": 24.04, "volume": 480742.0}, {"date": "2016-09-08", "close": 24.09, "volume": 542820.0}, {"date": "2016-09-09", "close": 22.76, "volume": 1348597.0}, {"date": "2016-09-12", "close": 22.76, "volume": 839746.0}, {"date": "2016-09-13", "close": 21.81, "volume": 851596.0}, {"date": "2016-09-14", "close": 21.54, "volume": 633465.0}, {"date": "2016-09-15", "close": 21.99, "volume": 591815.0}, {"date": "2016-09-16", "close": 21.71, "volume": 792790.0}, {"date": "2016-09-19", "close": 21.14, "volume": 610304.0}, {"date": "2016-09-20", "close": 20.87, "volume": 499494.0}, {"date": "2016-09-21", "close": 21.29, "volume": 517831.0}, {"date": "2016-09-22", "close": 21.41, "volume": 556694.0}, {"date": "2016-09-23", "close": 21.26, "volume": 662735.0}, {"date": "2016-09-26", "close": 20.9, "volume": 616346.0}, {"date": "2016-09-27", "close": 20.88, "volume": 572190.0}, {"date": "2016-09-28", "close": 21.2, "volume": 470124.0}, {"date": "2016-09-29", "close": 20.83, "volume": 559641.0}, {"date": "2016-09-30", "close": 21.0, "volume": 631982.0}, {"date": "2016-10-03", "close": 21.4, "volume": 455701.0}, {"date": "2016-10-04", "close": 21.61, "volume": 536324.0}, {"date": "2016-10-05", "close": 21.96, "volume": 397255.0}, {"date": "2016-10-06", "close": 21.73, "volume": 375713.0}, {"date": "2016-10-07", "close": 21.13, "volume": 486224.0}, {"date": "2016-10-10", "close": 21.38, "volume": 446359.0}, {"date": "2016-10-11", "close": 20.77, "volume": 515268.0}, {"date": "2016-10-12", "close": 20.82, "volume": 308116.0}, {"date": "2016-10-13", "close": 20.8, "volume": 527780.0}, {"date": "2016-10-14", "close": 20.8, "volume": 462822.0}, {"date": "2016-10-17", "close": 20.81, "volume": 438485.0}, {"date": "2016-10-18", "close": 20.92, "volume": 304842.0}, {"date": "2016-10-19", "close": 20.9, "volume": 290591.0}, {"date": "2016-10-20", "close": 20.65, "volume": 462482.0}, {"date": "2016-10-21", "close": 20.83, "volume": 506043.0}, {"date": "2016-10-24", "close": 20.99, "volume": 300794.0}, {"date": "2016-10-25", "close": 20.83, "volume": 344967.0}, {"date": "2016-10-26", "close": 20.67, "volume": 363331.0}, {"date": "2016-10-27", "close": 20.19, "volume": 270403.0}, {"date": "2016-10-28", "close": 20.16, "volume": 392851.0}, {"date": "2016-10-31", "close": 20.39, "volume": 476480.0}, {"date": "2016-11-01", "close": 20.06, "volume": 593084.0}, {"date": "2016-11-02", "close": 20.22, "volume": 303456.0}, {"date": "2016-11-03", "close": 20.32, "volume": 374029.0}, {"date": "2016-11-04", "close": 20.16, "volume": 384631.0}, {"date": "2016-11-07", "close": 20.73, "volume": 302697.0}, {"date": "2016-11-08", "close": 20.5, "volume": 251151.0}, {"date": "2016-11-09", "close": 21.62, "volume": 316049.0}, {"date": "2016-11-10", "close": 22.8, "volume": 446595.0}, {"date": "2016-11-11", "close": 22.76, "volume": 634392.0}, {"date": "2016-11-14", "close": 23.59, "volume": 401505.0}, {"date": "2016-11-15", "close": 23.35, "volume": 458106.0}, {"date": "2016-11-16", "close": 23.69, "volume": 326274.0}, {"date": "2016-11-17", "close": 24.05, "volume": 521502.0}, {"date": "2016-11-18", "close": 24.4, "volume": 513896.0}, {"date": "2016-11-21", "close": 24.57, "volume": 389705.0}, {"date": "2016-11-22", "close": 25.34, "volume": 426329.0}, {"date": "2016-11-23", "close": 25.06, "volume": 267612.0}, {"date": "2016-11-25", "close": 25.19, "volume": 201957.0}, {"date": "2016-11-28", "close": 25.07, "volume": 526286.0}, {"date": "2016-11-29", "close": 25.31, "volume": 561411.0}, {"date": "2016-11-30", "close": 25.38, "volume": 436585.0}, {"date": "2016-12-01", "close": 25.38, "volume": 436442.0}, {"date": "2016-12-02", "close": 25.41, "volume": 545779.0}, {"date": "2016-12-05", "close": 26.04, "volume": 503038.0}, {"date": "2016-12-06", "close": 27.19, "volume": 782576.0}, {"date": "2016-12-07", "close": 29.0, "volume": 1216191.0}, {"date": "2016-12-08", "close": 30.03, "volume": 764562.0}, {"date": "2016-12-09", "close": 31.26, "volume": 815897.0}, {"date": "2016-12-12", "close": 31.12, "volume": 858515.0}, {"date": "2016-12-13", "close": 29.81, "volume": 990850.0}, {"date": "2016-12-14", "close": 29.23, "volume": 548400.0}, {"date": "2016-12-15", "close": 29.5, "volume": 583760.0}, {"date": "2016-12-16", "close": 29.55, "volume": 2963317.0}, {"date": "2016-12-19", "close": 29.82, "volume": 517799.0}, {"date": "2016-12-20", "close": 30.13, "volume": 339442.0}, {"date": "2016-12-21", "close": 30.15, "volume": 417248.0}, {"date": "2016-12-22", "close": 29.77, "volume": 291605.0}, {"date": "2016-12-23", "close": 29.88, "volume": 199562.0}, {"date": "2016-12-27", "close": 30.01, "volume": 179722.0}, {"date": "2016-12-28", "close": 29.48, "volume": 289417.0}, {"date": "2016-12-29", "close": 29.59, "volume": 197450.0}, {"date": "2016-12-30", "close": 29.43, "volume": 193086.0}, {"date": "2017-01-03", "close": 29.54, "volume": 265302.0}, {"date": "2017-01-04", "close": 30.08, "volume": 397683.0}, {"date": "2017-01-05", "close": 29.35, "volume": 544514.0}, {"date": "2017-01-06", "close": 28.82, "volume": 285724.0}, {"date": "2017-01-09", "close": 28.28, "volume": 401135.0}, {"date": "2017-01-10", "close": 28.68, "volume": 473368.0}, {"date": "2017-01-11", "close": 29.09, "volume": 264129.0}, {"date": "2017-01-12", "close": 28.38, "volume": 459437.0}, {"date": "2017-01-13", "close": 28.6, "volume": 287261.0}, {"date": "2017-01-17", "close": 28.67, "volume": 332102.0}, {"date": "2017-01-18", "close": 28.73, "volume": 290154.0}, {"date": "2017-01-19", "close": 28.54, "volume": 417510.0}, {"date": "2017-01-20", "close": 28.81, "volume": 355001.0}, {"date": "2017-01-23", "close": 28.58, "volume": 193458.0}, {"date": "2017-01-24", "close": 29.08, "volume": 244542.0}, {"date": "2017-01-25", "close": 29.46, "volume": 216324.0}, {"date": "2017-01-26", "close": 29.04, "volume": 233437.0}, {"date": "2017-01-27", "close": 28.76, "volume": 290051.0}, {"date": "2017-01-30", "close": 28.75, "volume": 283443.0}, {"date": "2017-01-31", "close": 29.05, "volume": 532831.0}, {"date": "2017-02-01", "close": 28.7, "volume": 346388.0}, {"date": "2017-02-02", "close": 28.09, "volume": 411044.0}, {"date": "2017-02-03", "close": 28.82, "volume": 413230.0}, {"date": "2017-02-06", "close": 28.34, "volume": 267317.0}, {"date": "2017-02-07", "close": 28.0, "volume": 305538.0}, {"date": "2017-02-08", "close": 28.06, "volume": 305267.0}, {"date": "2017-02-09", "close": 28.46, "volume": 439454.0}, {"date": "2017-02-10", "close": 28.84, "volume": 306698.0}, {"date": "2017-02-13", "close": 28.85, "volume": 333521.0}, {"date": "2017-02-14", "close": 29.74, "volume": 446667.0}, {"date": "2017-02-15", "close": 30.64, "volume": 592107.0}, {"date": "2017-02-16", "close": 30.66, "volume": 414930.0}, {"date": "2017-02-17", "close": 30.61, "volume": 398933.0}, {"date": "2017-02-21", "close": 30.64, "volume": 379659.0}, {"date": "2017-02-22", "close": 30.8, "volume": 329650.0}, {"date": "2017-02-23", "close": 30.86, "volume": 415912.0}, {"date": "2017-02-24", "close": 30.77, "volume": 345979.0}, {"date": "2017-02-27", "close": 31.13, "volume": 517706.0}, {"date": "2017-02-28", "close": 30.91, "volume": 458743.0}, {"date": "2017-03-01", "close": 31.38, "volume": 364606.0}, {"date": "2017-03-02", "close": 31.03, "volume": 491608.0}, {"date": "2017-03-03", "close": 32.05, "volume": 775710.0}, {"date": "2017-03-06", "close": 30.84, "volume": 669134.0}, {"date": "2017-03-07", "close": 31.04, "volume": 497667.0}, {"date": "2017-03-08", "close": 30.95, "volume": 369234.0}, {"date": "2017-03-09", "close": 30.56, "volume": 383988.0}, {"date": "2017-03-10", "close": 30.94, "volume": 313553.0}, {"date": "2017-03-13", "close": 31.0, "volume": 383135.0}, {"date": "2017-03-14", "close": 31.38, "volume": 1166517.0}, {"date": "2017-03-15", "close": 31.61, "volume": 458753.0}, {"date": "2017-03-16", "close": 32.38, "volume": 568607.0}, {"date": "2017-03-17", "close": 32.43, "volume": 666207.0}, {"date": "2017-03-20", "close": 31.89, "volume": 333921.0}, {"date": "2017-03-21", "close": 31.35, "volume": 568364.0}, {"date": "2017-03-22", "close": 31.01, "volume": 302456.0}, {"date": "2017-03-23", "close": 31.04, "volume": 234332.0}, {"date": "2017-03-24", "close": 30.84, "volume": 290877.0}, {"date": "2017-03-27", "close": 30.85, "volume": 234713.0}, {"date": "2017-03-28", "close": 31.27, "volume": 271425.0}, {"date": "2017-03-29", "close": 30.99, "volume": 276807.0}, {"date": "2017-03-30", "close": 31.48, "volume": 347331.0}, {"date": "2017-03-31", "close": 31.49, "volume": 346867.0}, {"date": "2017-04-03", "close": 30.3, "volume": 351867.0}, {"date": "2017-04-04", "close": 30.19, "volume": 500242.0}, {"date": "2017-04-05", "close": 30.16, "volume": 387377.0}, {"date": "2017-04-06", "close": 30.33, "volume": 313629.0}, {"date": "2017-04-07", "close": 30.17, "volume": 256954.0}, {"date": "2017-04-10", "close": 31.1, "volume": 576732.0}, {"date": "2017-04-11", "close": 31.31, "volume": 803636.0}, {"date": "2017-04-12", "close": 30.48, "volume": 266744.0}, {"date": "2017-04-13", "close": 30.53, "volume": 483527.0}, {"date": "2017-04-17", "close": 30.72, "volume": 524858.0}, {"date": "2017-04-18", "close": 31.04, "volume": 291019.0}, {"date": "2017-04-19", "close": 31.4, "volume": 255220.0}, {"date": "2017-04-20", "close": 31.84, "volume": 230775.0}, {"date": "2017-04-21", "close": 31.69, "volume": 340811.0}, {"date": "2017-04-24", "close": 32.34, "volume": 238667.0}, {"date": "2017-04-25", "close": 32.39, "volume": 397256.0}, {"date": "2017-04-26", "close": 32.78, "volume": 439840.0}, {"date": "2017-04-27", "close": 33.03, "volume": 299506.0}, {"date": "2017-04-28", "close": 32.4, "volume": 264999.0}, {"date": "2017-05-01", "close": 32.63, "volume": 257190.0}, {"date": "2017-05-02", "close": 32.95, "volume": 313844.0}, {"date": "2017-05-03", "close": 32.63, "volume": 320761.0}, {"date": "2017-05-04", "close": 32.66, "volume": 222292.0}, {"date": "2017-05-05", "close": 32.59, "volume": 238951.0}, {"date": "2017-05-08", "close": 32.4, "volume": 89164.0}, {"date": "2017-05-09", "close": 33.16, "volume": 288336.0}, {"date": "2017-05-10", "close": 33.15, "volume": 214233.0}, {"date": "2017-05-11", "close": 32.84, "volume": 145356.0}, {"date": "2017-05-12", "close": 32.35, "volume": 192702.0}, {"date": "2017-05-15", "close": 32.81, "volume": 427327.0}, {"date": "2017-05-16", "close": 32.87, "volume": 217514.0}, {"date": "2017-05-17", "close": 31.43, "volume": 254797.0}, {"date": "2017-05-18", "close": 31.66, "volume": 229079.0}, {"date": "2017-05-19", "close": 31.72, "volume": 324965.0}, {"date": "2017-05-22", "close": 32.12, "volume": 172205.0}, {"date": "2017-05-23", "close": 32.31, "volume": 160364.0}, {"date": "2017-05-24", "close": 32.14, "volume": 128567.0}, {"date": "2017-05-25", "close": 32.15, "volume": 159869.0}, {"date": "2017-05-26", "close": 32.08, "volume": 211962.0}, {"date": "2017-05-30", "close": 31.96, "volume": 121235.0}, {"date": "2017-05-31", "close": 32.11, "volume": 167651.0}, {"date": "2017-06-01", "close": 32.99, "volume": 203122.0}, {"date": "2017-06-02", "close": 33.17, "volume": 254685.0}, {"date": "2017-06-05", "close": 32.08, "volume": 241712.0}, {"date": "2017-06-06", "close": 32.34, "volume": 238257.0}, {"date": "2017-06-07", "close": 32.15, "volume": 197157.0}, {"date": "2017-06-08", "close": 33.02, "volume": 213954.0}, {"date": "2017-06-09", "close": 33.6, "volume": 252510.0}, {"date": "2017-06-12", "close": 33.52, "volume": 404201.0}, {"date": "2017-06-13", "close": 33.24, "volume": 340317.0}, {"date": "2017-06-14", "close": 32.91, "volume": 242622.0}, {"date": "2017-06-15", "close": 32.95, "volume": 330228.0}, {"date": "2017-06-16", "close": 32.82, "volume": 519462.0}, {"date": "2017-06-19", "close": 33.81, "volume": 315843.0}, {"date": "2017-06-20", "close": 33.72, "volume": 357797.0}, {"date": "2017-06-21", "close": 35.27, "volume": 815296.0}, {"date": "2017-06-22", "close": 34.84, "volume": 361862.0}, {"date": "2017-06-23", "close": 34.81, "volume": 1672960.0}, {"date": "2017-06-26", "close": 34.47, "volume": 425301.0}, {"date": "2017-06-27", "close": 34.29, "volume": 367327.0}, {"date": "2017-06-28", "close": 34.6, "volume": 667102.0}, {"date": "2017-06-29", "close": 34.63, "volume": 428566.0}, {"date": "2017-06-30", "close": 34.53, "volume": 549510.0}, {"date": "2017-07-03", "close": 34.82, "volume": 353725.0}, {"date": "2017-07-05", "close": 34.69, "volume": 425971.0}, {"date": "2017-07-06", "close": 34.17, "volume": 345522.0}, {"date": "2017-07-07", "close": 34.62, "volume": 434512.0}, {"date": "2017-07-10", "close": 34.51, "volume": 364608.0}, {"date": "2017-07-11", "close": 33.77, "volume": 435666.0}, {"date": "2017-07-12", "close": 34.26, "volume": 305995.0}, {"date": "2017-07-13", "close": 34.25, "volume": 259573.0}, {"date": "2017-07-14", "close": 34.35, "volume": 160007.0}, {"date": "2017-07-17", "close": 34.48, "volume": 259497.0}, {"date": "2017-07-18", "close": 34.45, "volume": 334111.0}, {"date": "2017-07-19", "close": 34.64, "volume": 315124.0}, {"date": "2017-07-20", "close": 35.0, "volume": 353475.0}, {"date": "2017-07-21", "close": 34.57, "volume": 297552.0}, {"date": "2017-07-24", "close": 33.64, "volume": 289709.0}, {"date": "2017-07-25", "close": 33.69, "volume": 229883.0}, {"date": "2017-07-26", "close": 33.48, "volume": 373586.0}, {"date": "2017-07-27", "close": 33.1, "volume": 262415.0}, {"date": "2017-07-28", "close": 33.41, "volume": 254399.0}, {"date": "2017-07-31", "close": 33.45, "volume": 181887.0}, {"date": "2017-08-01", "close": 33.68, "volume": 212571.0}, {"date": "2017-08-02", "close": 33.34, "volume": 165041.0}, {"date": "2017-08-03", "close": 33.08, "volume": 215593.0}, {"date": "2017-08-04", "close": 33.55, "volume": 188511.0}, {"date": "2017-08-07", "close": 33.12, "volume": 206691.0}, {"date": "2017-08-08", "close": 33.15, "volume": 197585.0}, {"date": "2017-08-09", "close": 32.81, "volume": 283770.0}, {"date": "2017-08-10", "close": 32.35, "volume": 225338.0}, {"date": "2017-08-11", "close": 32.35, "volume": 297493.0}, {"date": "2017-08-14", "close": 33.01, "volume": 701928.0}, {"date": "2017-08-15", "close": 32.7, "volume": 281658.0}, {"date": "2017-08-16", "close": 32.61, "volume": 245282.0}, {"date": "2017-08-17", "close": 32.11, "volume": 285960.0}, {"date": "2017-08-18", "close": 31.89, "volume": 558079.0}, {"date": "2017-08-21", "close": 32.11, "volume": 567894.0}, {"date": "2017-08-22", "close": 32.47, "volume": 205589.0}, {"date": "2017-08-23", "close": 32.33, "volume": 190521.0}, {"date": "2017-08-24", "close": 32.22, "volume": 231963.0}, {"date": "2017-08-25", "close": 32.28, "volume": 289863.0}, {"date": "2017-08-28", "close": 32.53, "volume": 199124.0}, {"date": "2017-08-29", "close": 32.7, "volume": 251436.0}, {"date": "2017-08-30", "close": 32.7, "volume": 320852.0}, {"date": "2017-08-31", "close": 33.32, "volume": 354299.0}, {"date": "2017-09-01", "close": 33.75, "volume": 286931.0}, {"date": "2017-09-05", "close": 33.19, "volume": 288406.0}, {"date": "2017-09-06", "close": 33.2, "volume": 424509.0}, {"date": "2017-09-07", "close": 35.82, "volume": 1520152.0}, {"date": "2017-09-08", "close": 35.19, "volume": 369242.0}, {"date": "2017-09-11", "close": 35.85, "volume": 350809.0}, {"date": "2017-09-12", "close": 35.99, "volume": 286220.0}, {"date": "2017-09-13", "close": 36.38, "volume": 506107.0}, {"date": "2017-09-14", "close": 36.68, "volume": 436853.0}, {"date": "2017-09-15", "close": 36.59, "volume": 458322.0}, {"date": "2017-09-18", "close": 36.87, "volume": 192223.0}, {"date": "2017-09-19", "close": 37.29, "volume": 292731.0}, {"date": "2017-09-20", "close": 37.83, "volume": 310424.0}, {"date": "2017-09-21", "close": 37.98, "volume": 413508.0}, {"date": "2017-09-22", "close": 38.43, "volume": 268759.0}, {"date": "2017-09-25", "close": 38.3, "volume": 339293.0}, {"date": "2017-09-26", "close": 38.24, "volume": 405740.0}, {"date": "2017-09-27", "close": 39.54, "volume": 331632.0}, {"date": "2017-09-28", "close": 40.01, "volume": 245932.0}, {"date": "2017-09-29", "close": 39.43, "volume": 318948.0}, {"date": "2017-10-02", "close": 40.45, "volume": 431941.0}, {"date": "2017-10-03", "close": 39.99, "volume": 438212.0}, {"date": "2017-10-04", "close": 39.92, "volume": 503484.0}, {"date": "2017-10-05", "close": 39.85, "volume": 239600.0}, {"date": "2017-10-06", "close": 39.78, "volume": 222694.0}, {"date": "2017-10-09", "close": 39.73, "volume": 246272.0}, {"date": "2017-10-10", "close": 40.15, "volume": 208902.0}, {"date": "2017-10-11", "close": 39.73, "volume": 234055.0}, {"date": "2017-10-12", "close": 39.63, "volume": 179483.0}, {"date": "2017-10-13", "close": 39.66, "volume": 535048.0}, {"date": "2017-10-16", "close": 40.1, "volume": 259269.0}, {"date": "2017-10-17", "close": 39.97, "volume": 200895.0}, {"date": "2017-10-18", "close": 40.66, "volume": 204950.0}, {"date": "2017-10-19", "close": 40.59, "volume": 170897.0}, {"date": "2017-10-20", "close": 40.86, "volume": 181008.0}, {"date": "2017-10-23", "close": 40.49, "volume": 155670.0}, {"date": "2017-10-24", "close": 40.84, "volume": 155977.0}, {"date": "2017-10-25", "close": 40.92, "volume": 232407.0}, {"date": "2017-10-26", "close": 41.33, "volume": 202407.0}, {"date": "2017-10-27", "close": 41.42, "volume": 523614.0}, {"date": "2017-10-30", "close": 40.61, "volume": 209042.0}, {"date": "2017-10-31", "close": 41.83, "volume": 326448.0}, {"date": "2017-11-01", "close": 41.4, "volume": 299569.0}, {"date": "2017-11-02", "close": 41.78, "volume": 205242.0}, {"date": "2017-11-03", "close": 41.41, "volume": 213292.0}, {"date": "2017-11-06", "close": 41.75, "volume": 233301.0}, {"date": "2017-11-07", "close": 41.47, "volume": 177865.0}, {"date": "2017-11-08", "close": 41.42, "volume": 400816.0}, {"date": "2017-11-09", "close": 41.25, "volume": 293504.0}, {"date": "2017-11-10", "close": 41.73, "volume": 186330.0}, {"date": "2017-11-13", "close": 42.42, "volume": 373352.0}, {"date": "2017-11-14", "close": 41.51, "volume": 313681.0}, {"date": "2017-11-15", "close": 41.5, "volume": 286657.0}, {"date": "2017-11-16", "close": 42.67, "volume": 324011.0}, {"date": "2017-11-17", "close": 42.82, "volume": 270935.0}, {"date": "2017-11-20", "close": 43.11, "volume": 223249.0}, {"date": "2017-11-21", "close": 43.65, "volume": 310390.0}, {"date": "2017-11-22", "close": 43.5, "volume": 165959.0}, {"date": "2017-11-24", "close": 43.15, "volume": 96427.0}, {"date": "2017-11-27", "close": 42.85, "volume": 348318.0}, {"date": "2017-11-28", "close": 43.76, "volume": 372137.0}, {"date": "2017-11-29", "close": 43.59, "volume": 252001.0}, {"date": "2017-11-30", "close": 43.84, "volume": 557292.0}, {"date": "2017-12-01", "close": 42.19, "volume": 681898.0}, {"date": "2017-12-04", "close": 42.24, "volume": 832054.0}, {"date": "2017-12-05", "close": 42.06, "volume": 395932.0}, {"date": "2017-12-06", "close": 42.16, "volume": 575337.0}, {"date": "2017-12-07", "close": 41.58, "volume": 871261.0}, {"date": "2017-12-08", "close": 41.96, "volume": 618890.0}, {"date": "2017-12-11", "close": 41.18, "volume": 531248.0}, {"date": "2017-12-12", "close": 41.12, "volume": 372572.0}, {"date": "2017-12-13", "close": 40.76, "volume": 319283.0}, {"date": "2017-12-14", "close": 40.38, "volume": 402737.0}, {"date": "2017-12-15", "close": 42.01, "volume": 1751990.0}, {"date": "2017-12-18", "close": 41.72, "volume": 415331.0}, {"date": "2017-12-19", "close": 41.95, "volume": 413739.0}, {"date": "2017-12-20", "close": 42.17, "volume": 367645.0}, {"date": "2017-12-21", "close": 42.0, "volume": 283901.0}, {"date": "2017-12-22", "close": 41.99, "volume": 210042.0}, {"date": "2017-12-26", "close": 41.8, "volume": 184092.0}, {"date": "2017-12-27", "close": 41.81, "volume": 402133.0}, {"date": "2017-12-28", "close": 41.88, "volume": 180304.0}, {"date": "2017-12-29", "close": 41.38, "volume": 244060.0}, {"date": "2018-01-02", "close": 40.73, "volume": 521299.0}, {"date": "2018-01-03", "close": 40.98, "volume": 337678.0}, {"date": "2018-01-04", "close": 41.45, "volume": 323866.0}, {"date": "2018-01-05", "close": 41.62, "volume": 252801.0}, {"date": "2018-01-08", "close": 42.13, "volume": 316966.0}, {"date": "2018-01-09", "close": 41.82, "volume": 402507.0}, {"date": "2018-01-10", "close": 41.94, "volume": 256283.0}, {"date": "2018-01-11", "close": 42.61, "volume": 327287.0}, {"date": "2018-01-12", "close": 42.16, "volume": 242787.0}, {"date": "2018-01-16", "close": 41.95, "volume": 354153.0}, {"date": "2018-01-17", "close": 42.73, "volume": 271762.0}, {"date": "2018-01-18", "close": 42.48, "volume": 268043.0}, {"date": "2018-01-19", "close": 43.21, "volume": 307986.0}, {"date": "2018-01-22", "close": 43.57, "volume": 268281.0}, {"date": "2018-01-23", "close": 43.58, "volume": 233547.0}, {"date": "2018-01-24", "close": 43.17, "volume": 204175.0}, {"date": "2018-01-25", "close": 43.91, "volume": 372646.0}, {"date": "2018-01-26", "close": 44.21, "volume": 327476.0}, {"date": "2018-01-29", "close": 44.73, "volume": 249194.0}, {"date": "2018-01-30", "close": 44.62, "volume": 276953.0}, {"date": "2018-01-31", "close": 44.56, "volume": 526071.0}, {"date": "2018-02-01", "close": 44.25, "volume": 403386.0}, {"date": "2018-02-02", "close": 43.29, "volume": 183219.0}, {"date": "2018-02-05", "close": 41.43, "volume": 275833.0}, {"date": "2018-02-06", "close": 42.05, "volume": 439053.0}, {"date": "2018-02-07", "close": 41.44, "volume": 229036.0}, {"date": "2018-02-08", "close": 39.88, "volume": 269077.0}, {"date": "2018-02-09", "close": 40.24, "volume": 366451.0}, {"date": "2018-02-12", "close": 41.21, "volume": 403374.0}, {"date": "2018-02-13", "close": 40.98, "volume": 287959.0}, {"date": "2018-02-14", "close": 41.94, "volume": 246919.0}, {"date": "2018-02-15", "close": 41.93, "volume": 144812.0}, {"date": "2018-02-16", "close": 41.59, "volume": 611643.0}, {"date": "2018-02-20", "close": 41.52, "volume": 147581.0}, {"date": "2018-02-21", "close": 42.04, "volume": 161149.0}, {"date": "2018-02-22", "close": 42.31, "volume": 165088.0}, {"date": "2018-02-23", "close": 42.22, "volume": 214938.0}, {"date": "2018-02-26", "close": 42.5, "volume": 163843.0}, {"date": "2018-02-27", "close": 42.21, "volume": 198126.0}, {"date": "2018-02-28", "close": 41.91, "volume": 230698.0}, {"date": "2018-03-01", "close": 41.44, "volume": 303843.0}, {"date": "2018-03-02", "close": 42.11, "volume": 172532.0}, {"date": "2018-03-05", "close": 42.45, "volume": 287179.0}, {"date": "2018-03-06", "close": 43.33, "volume": 653170.0}, {"date": "2018-03-07", "close": 48.86, "volume": 1683050.0}, {"date": "2018-03-08", "close": 48.58, "volume": 798053.0}, {"date": "2018-03-09", "close": 49.59, "volume": 625507.0}, {"date": "2018-03-12", "close": 50.2, "volume": 898414.0}, {"date": "2018-03-13", "close": 50.35, "volume": 638569.0}, {"date": "2018-03-14", "close": 50.18, "volume": 450970.0}, {"date": "2018-03-15", "close": 50.07, "volume": 467257.0}, {"date": "2018-03-16", "close": 51.01, "volume": 1107866.0}, {"date": "2018-03-19", "close": 50.47, "volume": 627331.0}, {"date": "2018-03-20", "close": 50.62, "volume": 454322.0}, {"date": "2018-03-21", "close": 51.06, "volume": 275482.0}, {"date": "2018-03-22", "close": 50.08, "volume": 503353.0}, {"date": "2018-03-23", "close": 48.4, "volume": 351196.0}, {"date": "2018-03-26", "close": 49.78, "volume": 313633.0}, {"date": "2018-03-27", "close": 50.44, "volume": 851160.0}, {"date": "2018-03-28", "close": 51.35, "volume": 652054.0}, {"date": "2018-03-29", "close": 51.59, "volume": 580040.0}, {"date": "2018-04-02", "close": 50.69, "volume": 467133.0}, {"date": "2018-04-03", "close": 51.86, "volume": 457151.0}, {"date": "2018-04-04", "close": 52.14, "volume": 558772.0}, {"date": "2018-04-05", "close": 52.75, "volume": 299098.0}, {"date": "2018-04-06", "close": 51.2, "volume": 565983.0}, {"date": "2018-04-09", "close": 50.91, "volume": 341726.0}, {"date": "2018-04-10", "close": 53.28, "volume": 613343.0}, {"date": "2018-04-11", "close": 52.64, "volume": 241746.0}, {"date": "2018-04-12", "close": 53.14, "volume": 197263.0}, {"date": "2018-04-13", "close": 53.2, "volume": 374738.0}, {"date": "2018-04-16", "close": 53.83, "volume": 395810.0}, {"date": "2018-04-17", "close": 54.17, "volume": 370974.0}, {"date": "2018-04-18", "close": 54.71, "volume": 673798.0}, {"date": "2018-04-19", "close": 55.21, "volume": 403916.0}, {"date": "2018-04-20", "close": 53.88, "volume": 261763.0}, {"date": "2018-04-23", "close": 53.84, "volume": 171476.0}, {"date": "2018-04-24", "close": 53.83, "volume": 195453.0}, {"date": "2018-04-25", "close": 53.71, "volume": 272225.0}, {"date": "2018-04-26", "close": 54.2, "volume": 216790.0}, {"date": "2018-04-27", "close": 54.12, "volume": 284262.0}, {"date": "2018-04-30", "close": 53.46, "volume": 216485.0}, {"date": "2018-05-01", "close": 53.75, "volume": 275934.0}, {"date": "2018-05-02", "close": 53.83, "volume": 310301.0}, {"date": "2018-05-03", "close": 53.07, "volume": 215567.0}, {"date": "2018-05-04", "close": 53.78, "volume": 272173.0}, {"date": "2018-05-07", "close": 53.82, "volume": 322127.0}, {"date": "2018-05-08", "close": 55.07, "volume": 417916.0}, {"date": "2018-05-09", "close": 55.96, "volume": 386357.0}, {"date": "2018-05-10", "close": 55.63, "volume": 220507.0}, {"date": "2018-05-11", "close": 55.7, "volume": 201378.0}, {"date": "2018-05-14", "close": 54.23, "volume": 339523.0}, {"date": "2018-05-15", "close": 54.2, "volume": 244439.0}, {"date": "2018-05-16", "close": 54.55, "volume": 432065.0}, {"date": "2018-05-17", "close": 54.38, "volume": 486462.0}, {"date": "2018-05-18", "close": 54.55, "volume": 773603.0}, {"date": "2018-05-21", "close": 55.98, "volume": 235981.0}, {"date": "2018-05-22", "close": 54.56, "volume": 188781.0}, {"date": "2018-05-23", "close": 54.68, "volume": 319745.0}, {"date": "2018-05-24", "close": 55.14, "volume": 184544.0}, {"date": "2018-05-25", "close": 54.95, "volume": 103588.0}, {"date": "2018-05-29", "close": 54.89, "volume": 253868.0}, {"date": "2018-05-30", "close": 55.53, "volume": 266536.0}, {"date": "2018-05-31", "close": 54.68, "volume": 175553.0}, {"date": "2018-06-01", "close": 55.44, "volume": 334374.0}, {"date": "2018-06-04", "close": 56.5, "volume": 351234.0}, {"date": "2018-06-05", "close": 57.54, "volume": 290036.0}, {"date": "2018-06-06", "close": 57.32, "volume": 226599.0}, {"date": "2018-06-07", "close": 56.67, "volume": 317404.0}, {"date": "2018-06-08", "close": 57.3, "volume": 395784.0}, {"date": "2018-06-11", "close": 56.9, "volume": 529756.0}, {"date": "2018-06-12", "close": 56.53, "volume": 684549.0}, {"date": "2018-06-13", "close": 63.43, "volume": 2355004.0}, {"date": "2018-06-14", "close": 64.11, "volume": 782832.0}, {"date": "2018-06-15", "close": 64.71, "volume": 754244.0}, {"date": "2018-06-18", "close": 64.66, "volume": 713484.0}, {"date": "2018-06-19", "close": 64.43, "volume": 542751.0}, {"date": "2018-06-20", "close": 64.94, "volume": 510461.0}, {"date": "2018-06-21", "close": 63.94, "volume": 397372.0}, {"date": "2018-06-22", "close": 64.2, "volume": 1999918.0}, {"date": "2018-06-25", "close": 62.46, "volume": 657289.0}, {"date": "2018-06-26", "close": 62.18, "volume": 319578.0}, {"date": "2018-06-27", "close": 60.31, "volume": 409847.0}, {"date": "2018-06-28", "close": 60.54, "volume": 385457.0}, {"date": "2018-06-29", "close": 61.93, "volume": 456521.0}, {"date": "2018-07-02", "close": 63.68, "volume": 827949.0}, {"date": "2018-07-03", "close": 63.69, "volume": 191428.0}, {"date": "2018-07-05", "close": 64.32, "volume": 434593.0}, {"date": "2018-07-06", "close": 64.81, "volume": 265912.0}, {"date": "2018-07-09", "close": 65.69, "volume": 343297.0}, {"date": "2018-07-10", "close": 62.91, "volume": 608626.0}, {"date": "2018-07-11", "close": 62.64, "volume": 423800.0}, {"date": "2018-07-12", "close": 63.57, "volume": 664587.0}, {"date": "2018-07-13", "close": 64.87, "volume": 476241.0}, {"date": "2018-07-16", "close": 64.96, "volume": 604985.0}, {"date": "2018-07-17", "close": 65.58, "volume": 567862.0}, {"date": "2018-07-18", "close": 65.9, "volume": 212519.0}, {"date": "2018-07-19", "close": 65.77, "volume": 352322.0}, {"date": "2018-07-20", "close": 65.53, "volume": 272006.0}, {"date": "2018-07-23", "close": 66.53, "volume": 310513.0}, {"date": "2018-07-24", "close": 65.65, "volume": 423742.0}, {"date": "2018-07-25", "close": 66.4, "volume": 334643.0}, {"date": "2018-07-26", "close": 67.3, "volume": 258547.0}, {"date": "2018-07-27", "close": 66.48, "volume": 356797.0}, {"date": "2018-07-30", "close": 65.2, "volume": 348408.0}, {"date": "2018-07-31", "close": 65.98, "volume": 584938.0}, {"date": "2018-08-01", "close": 66.52, "volume": 863408.0}, {"date": "2018-08-02", "close": 66.53, "volume": 250132.0}, {"date": "2018-08-03", "close": 66.0, "volume": 440592.0}, {"date": "2018-08-06", "close": 67.83, "volume": 492101.0}, {"date": "2018-08-07", "close": 67.95, "volume": 472033.0}, {"date": "2018-08-08", "close": 67.72, "volume": 596914.0}, {"date": "2018-08-09", "close": 67.2, "volume": 294684.0}, {"date": "2018-08-10", "close": 66.63, "volume": 334039.0}, {"date": "2018-08-13", "close": 64.99, "volume": 383184.0}, {"date": "2018-08-14", "close": 65.75, "volume": 302197.0}, {"date": "2018-08-15", "close": 64.95, "volume": 321435.0}, {"date": "2018-08-16", "close": 65.79, "volume": 186376.0}, {"date": "2018-08-17", "close": 66.18, "volume": 278179.0}, {"date": "2018-08-20", "close": 65.1, "volume": 607889.0}, {"date": "2018-08-21", "close": 67.14, "volume": 580226.0}, {"date": "2018-08-22", "close": 66.73, "volume": 194316.0}, {"date": "2018-08-23", "close": 66.68, "volume": 165082.0}, {"date": "2018-08-24", "close": 66.41, "volume": 366608.0}, {"date": "2018-08-27", "close": 67.1, "volume": 493030.0}, {"date": "2018-08-28", "close": 67.19, "volume": 193423.0}, {"date": "2018-08-29", "close": 66.9, "volume": 385028.0}, {"date": "2018-08-30", "close": 66.93, "volume": 351117.0}, {"date": "2018-08-31", "close": 67.13, "volume": 274764.0}, {"date": "2018-09-04", "close": 66.11, "volume": 683412.0}, {"date": "2018-09-05", "close": 63.73, "volume": 743708.0}, {"date": "2018-09-06", "close": 63.97, "volume": 701976.0}, {"date": "2018-09-07", "close": 48.97, "volume": 4563463.0}, {"date": "2018-09-10", "close": 51.29, "volume": 2368278.0}, {"date": "2018-09-11", "close": 48.77, "volume": 1533112.0}, {"date": "2018-09-12", "close": 49.76, "volume": 965227.0}, {"date": "2018-09-13", "close": 49.89, "volume": 621153.0}, {"date": "2018-09-14", "close": 50.13, "volume": 713795.0}, {"date": "2018-09-17", "close": 48.26, "volume": 800179.0}, {"date": "2018-09-18", "close": 48.39, "volume": 488483.0}, {"date": "2018-09-19", "close": 48.0, "volume": 886866.0}, {"date": "2018-09-20", "close": 49.6, "volume": 850985.0}, {"date": "2018-09-21", "close": 49.15, "volume": 1549146.0}, {"date": "2018-09-24", "close": 49.23, "volume": 651721.0}, {"date": "2018-09-25", "close": 49.08, "volume": 528269.0}, {"date": "2018-09-26", "close": 49.36, "volume": 618873.0}, {"date": "2018-09-27", "close": 48.85, "volume": 418968.0}, {"date": "2018-09-28", "close": 49.24, "volume": 403803.0}, {"date": "2018-10-01", "close": 48.77, "volume": 345357.0}, {"date": "2018-10-02", "close": 48.31, "volume": 685902.0}, {"date": "2018-10-03", "close": 48.88, "volume": 501195.0}, {"date": "2018-10-04", "close": 48.5, "volume": 460494.0}, {"date": "2018-10-05", "close": 47.35, "volume": 762164.0}, {"date": "2018-10-08", "close": 47.15, "volume": 319016.0}, {"date": "2018-10-09", "close": 47.24, "volume": 603743.0}, {"date": "2018-10-10", "close": 46.12, "volume": 404198.0}, {"date": "2018-10-11", "close": 44.87, "volume": 533686.0}, {"date": "2018-10-12", "close": 44.92, "volume": 542267.0}, {"date": "2018-10-15", "close": 45.21, "volume": 592810.0}, {"date": "2018-10-16", "close": 46.92, "volume": 512435.0}, {"date": "2018-10-17", "close": 46.38, "volume": 269110.0}, {"date": "2018-10-18", "close": 45.42, "volume": 278758.0}, {"date": "2018-10-19", "close": 45.05, "volume": 413827.0}, {"date": "2018-10-22", "close": 45.89, "volume": 293955.0}, {"date": "2018-10-23", "close": 45.77, "volume": 304512.0}, {"date": "2018-10-24", "close": 43.2, "volume": 325041.0}, {"date": "2018-10-25", "close": 44.06, "volume": 550626.0}, {"date": "2018-10-26", "close": 43.79, "volume": 413878.0}, {"date": "2018-10-29", "close": 43.19, "volume": 271260.0}, {"date": "2018-10-30", "close": 43.99, "volume": 474368.0}, {"date": "2018-10-31", "close": 45.14, "volume": 446474.0}, {"date": "2018-11-01", "close": 46.38, "volume": 518260.0}, {"date": "2018-11-02", "close": 47.0, "volume": 458434.0}, {"date": "2018-11-05", "close": 46.62, "volume": 488558.0}, {"date": "2018-11-06", "close": 47.07, "volume": 289727.0}, {"date": "2018-11-07", "close": 47.91, "volume": 549404.0}, {"date": "2018-11-08", "close": 47.17, "volume": 519451.0}, {"date": "2018-11-09", "close": 45.74, "volume": 292003.0}, {"date": "2018-11-12", "close": 45.83, "volume": 284551.0}, {"date": "2018-11-13", "close": 45.78, "volume": 191799.0}, {"date": "2018-11-14", "close": 45.15, "volume": 332458.0}, {"date": "2018-11-15", "close": 45.76, "volume": 463953.0}, {"date": "2018-11-16", "close": 45.92, "volume": 545283.0}, {"date": "2018-11-19", "close": 46.06, "volume": 403848.0}, {"date": "2018-11-20", "close": 45.46, "volume": 244304.0}, {"date": "2018-11-21", "close": 46.27, "volume": 202374.0}, {"date": "2018-11-23", "close": 46.07, "volume": 113242.0}, {"date": "2018-11-26", "close": 46.79, "volume": 261985.0}, {"date": "2018-11-27", "close": 46.11, "volume": 292117.0}, {"date": "2018-11-28", "close": 48.2, "volume": 424330.0}, {"date": "2018-11-29", "close": 47.64, "volume": 467776.0}, {"date": "2018-11-30", "close": 48.97, "volume": 552849.0}, {"date": "2018-12-03", "close": 48.82, "volume": 877743.0}, {"date": "2018-12-04", "close": 45.23, "volume": 586397.0}, {"date": "2018-12-06", "close": 44.51, "volume": 952407.0}, {"date": "2018-12-07", "close": 43.65, "volume": 615191.0}, {"date": "2018-12-10", "close": 43.59, "volume": 867234.0}, {"date": "2018-12-11", "close": 44.9, "volume": 689893.0}, {"date": "2018-12-12", "close": 44.88, "volume": 557765.0}, {"date": "2018-12-13", "close": 43.87, "volume": 430538.0}, {"date": "2018-12-14", "close": 42.83, "volume": 423040.0}, {"date": "2018-12-17", "close": 42.04, "volume": 756494.0}, {"date": "2018-12-18", "close": 43.09, "volume": 435926.0}, {"date": "2018-12-19", "close": 40.61, "volume": 642306.0}, {"date": "2018-12-20", "close": 40.1, "volume": 598459.0}, {"date": "2018-12-21", "close": 38.73, "volume": 1378316.0}, {"date": "2018-12-24", "close": 37.72, "volume": 245940.0}, {"date": "2018-12-26", "close": 39.63, "volume": 304019.0}, {"date": "2018-12-27", "close": 39.48, "volume": 337745.0}, {"date": "2018-12-28", "close": 39.38, "volume": 719645.0}, {"date": "2018-12-31", "close": 39.54, "volume": 500177.0}, {"date": "2019-01-02", "close": 40.04, "volume": 634062.0}, {"date": "2019-01-03", "close": 38.82, "volume": 779247.0}, {"date": "2019-01-04", "close": 40.58, "volume": 557141.0}, {"date": "2019-01-07", "close": 41.03, "volume": 627956.0}, {"date": "2019-01-08", "close": 42.64, "volume": 429617.0}, {"date": "2019-01-09", "close": 42.92, "volume": 499426.0}, {"date": "2019-01-10", "close": 42.86, "volume": 184744.0}, {"date": "2019-01-11", "close": 43.47, "volume": 429616.0}, {"date": "2019-01-14", "close": 43.18, "volume": 290740.0}, {"date": "2019-01-15", "close": 43.62, "volume": 265950.0}, {"date": "2019-01-16", "close": 44.19, "volume": 456130.0}, {"date": "2019-01-17", "close": 45.05, "volume": 355491.0}, {"date": "2019-01-18", "close": 45.61, "volume": 303477.0}, {"date": "2019-01-22", "close": 44.78, "volume": 300308.0}, {"date": "2019-01-23", "close": 44.39, "volume": 265252.0}, {"date": "2019-01-24", "close": 44.36, "volume": 273813.0}, {"date": "2019-01-25", "close": 45.11, "volume": 276610.0}, {"date": "2019-01-28", "close": 44.18, "volume": 251381.0}, {"date": "2019-01-29", "close": 44.12, "volume": 150745.0}, {"date": "2019-01-30", "close": 45.28, "volume": 237382.0}, {"date": "2019-01-31", "close": 45.6, "volume": 398077.0}, {"date": "2019-02-01", "close": 45.52, "volume": 295877.0}, {"date": "2019-02-04", "close": 46.57, "volume": 197894.0}, {"date": "2019-02-05", "close": 46.12, "volume": 206170.0}, {"date": "2019-02-06", "close": 46.06, "volume": 149038.0}, {"date": "2019-02-07", "close": 45.83, "volume": 157435.0}, {"date": "2019-02-08", "close": 46.23, "volume": 247558.0}, {"date": "2019-02-11", "close": 47.17, "volume": 232642.0}, {"date": "2019-02-12", "close": 47.76, "volume": 241687.0}, {"date": "2019-02-13", "close": 48.18, "volume": 314150.0}, {"date": "2019-02-14", "close": 48.0, "volume": 265045.0}, {"date": "2019-02-15", "close": 48.74, "volume": 272695.0}, {"date": "2019-02-19", "close": 48.8, "volume": 259175.0}, {"date": "2019-02-20", "close": 48.68, "volume": 257267.0}, {"date": "2019-02-21", "close": 48.42, "volume": 212475.0}, {"date": "2019-02-22", "close": 48.89, "volume": 129304.0}, {"date": "2019-02-25", "close": 48.37, "volume": 366448.0}, {"date": "2019-02-26", "close": 48.29, "volume": 327453.0}, {"date": "2019-02-27", "close": 48.67, "volume": 329737.0}, {"date": "2019-02-28", "close": 48.79, "volume": 454308.0}, {"date": "2019-03-01", "close": 48.8, "volume": 332922.0}, {"date": "2019-03-04", "close": 47.97, "volume": 183404.0}, {"date": "2019-03-05", "close": 47.89, "volume": 330535.0}, {"date": "2019-03-06", "close": 46.91, "volume": 182266.0}, {"date": "2019-03-07", "close": 46.46, "volume": 486338.0}, {"date": "2019-03-08", "close": 44.72, "volume": 650775.0}, {"date": "2019-03-11", "close": 46.45, "volume": 455615.0}, {"date": "2019-03-12", "close": 46.62, "volume": 252995.0}, {"date": "2019-03-13", "close": 46.85, "volume": 173863.0}, {"date": "2019-03-14", "close": 46.7, "volume": 160169.0}, {"date": "2019-03-15", "close": 46.92, "volume": 653048.0}, {"date": "2019-03-18", "close": 47.69, "volume": 234307.0}, {"date": "2019-03-19", "close": 47.32, "volume": 177966.0}, {"date": "2019-03-20", "close": 46.3, "volume": 217682.0}, {"date": "2019-03-21", "close": 47.49, "volume": 261291.0}, {"date": "2019-03-22", "close": 44.81, "volume": 230704.0}, {"date": "2019-03-25", "close": 44.46, "volume": 304376.0}, {"date": "2019-03-26", "close": 44.87, "volume": 178488.0}, {"date": "2019-03-27", "close": 44.48, "volume": 225380.0}, {"date": "2019-03-28", "close": 44.81, "volume": 143236.0}, {"date": "2019-03-29", "close": 44.78, "volume": 493538.0}, {"date": "2019-04-01", "close": 45.91, "volume": 508623.0}, {"date": "2019-04-02", "close": 45.71, "volume": 244590.0}, {"date": "2019-04-03", "close": 46.5, "volume": 338392.0}, {"date": "2019-04-04", "close": 46.75, "volume": 155752.0}, {"date": "2019-04-05", "close": 47.15, "volume": 253653.0}, {"date": "2019-04-08", "close": 47.06, "volume": 174371.0}, {"date": "2019-04-09", "close": 46.14, "volume": 187592.0}, {"date": "2019-04-10", "close": 47.09, "volume": 187493.0}, {"date": "2019-04-11", "close": 47.52, "volume": 118075.0}, {"date": "2019-04-12", "close": 47.62, "volume": 114953.0}, {"date": "2019-04-15", "close": 47.44, "volume": 131373.0}, {"date": "2019-04-16", "close": 47.49, "volume": 195398.0}, {"date": "2019-04-17", "close": 47.37, "volume": 174049.0}, {"date": "2019-04-18", "close": 47.45, "volume": 146811.0}, {"date": "2019-04-22", "close": 46.81, "volume": 140881.0}, {"date": "2019-04-23", "close": 46.95, "volume": 387766.0}, {"date": "2019-04-24", "close": 46.97, "volume": 260418.0}, {"date": "2019-04-25", "close": 45.82, "volume": 256712.0}, {"date": "2019-04-26", "close": 47.51, "volume": 316940.0}, {"date": "2019-04-29", "close": 47.63, "volume": 273516.0}, {"date": "2019-04-30", "close": 47.02, "volume": 217780.0}, {"date": "2019-05-01", "close": 46.34, "volume": 457937.0}, {"date": "2019-05-02", "close": 46.64, "volume": 121753.0}, {"date": "2019-05-03", "close": 47.62, "volume": 294440.0}, {"date": "2019-05-06", "close": 47.4, "volume": 193899.0}, {"date": "2019-05-07", "close": 46.0, "volume": 271475.0}, {"date": "2019-05-08", "close": 45.71, "volume": 226345.0}, {"date": "2019-05-09", "close": 45.8, "volume": 325348.0}, {"date": "2019-05-10", "close": 46.2, "volume": 174426.0}, {"date": "2019-05-13", "close": 44.76, "volume": 226490.0}, {"date": "2019-05-14", "close": 45.75, "volume": 174493.0}, {"date": "2019-05-15", "close": 45.57, "volume": 129673.0}, {"date": "2019-05-16", "close": 46.01, "volume": 145328.0}, {"date": "2019-05-17", "close": 44.88, "volume": 158501.0}, {"date": "2019-05-20", "close": 44.61, "volume": 156561.0}, {"date": "2019-05-21", "close": 46.03, "volume": 238776.0}, {"date": "2019-05-22", "close": 45.67, "volume": 109555.0}, {"date": "2019-05-23", "close": 44.2, "volume": 337361.0}, {"date": "2019-05-24", "close": 44.73, "volume": 114612.0}, {"date": "2019-05-28", "close": 43.91, "volume": 232046.0}, {"date": "2019-05-29", "close": 43.91, "volume": 213322.0}, {"date": "2019-05-30", "close": 43.78, "volume": 155792.0}, {"date": "2019-05-31", "close": 43.08, "volume": 189060.0}, {"date": "2019-06-03", "close": 43.08, "volume": 399480.0}, {"date": "2019-06-04", "close": 45.33, "volume": 293744.0}, {"date": "2019-06-05", "close": 44.86, "volume": 236630.0}, {"date": "2019-06-06", "close": 44.4, "volume": 379634.0}, {"date": "2019-06-07", "close": 44.87, "volume": 194736.0}, {"date": "2019-06-10", "close": 45.73, "volume": 264625.0}, {"date": "2019-06-11", "close": 45.78, "volume": 295797.0}, {"date": "2019-06-12", "close": 46.62, "volume": 245900.0}, {"date": "2019-06-13", "close": 47.95, "volume": 528868.0}, {"date": "2019-06-14", "close": 47.13, "volume": 223106.0}, {"date": "2019-06-17", "close": 45.7, "volume": 323995.0}, {"date": "2019-06-18", "close": 46.56, "volume": 500516.0}, {"date": "2019-06-19", "close": 47.5, "volume": 422952.0}, {"date": "2019-06-20", "close": 48.52, "volume": 697586.0}, {"date": "2019-06-21", "close": 40.05, "volume": 3393231.0}, {"date": "2019-06-24", "close": 39.28, "volume": 825289.0}, {"date": "2019-06-25", "close": 38.63, "volume": 589254.0}, {"date": "2019-06-26", "close": 39.2, "volume": 423592.0}, {"date": "2019-06-27", "close": 39.45, "volume": 373668.0}, {"date": "2019-06-28", "close": 40.07, "volume": 539929.0}, {"date": "2019-07-01", "close": 39.43, "volume": 557849.0}, {"date": "2019-07-02", "close": 39.54, "volume": 417239.0}, {"date": "2019-07-03", "close": 39.17, "volume": 224934.0}, {"date": "2019-07-05", "close": 39.1, "volume": 608401.0}, {"date": "2019-07-08", "close": 38.55, "volume": 682207.0}, {"date": "2019-07-09", "close": 38.95, "volume": 488339.0}, {"date": "2019-07-10", "close": 39.2, "volume": 318356.0}, {"date": "2019-07-11", "close": 38.62, "volume": 411434.0}, {"date": "2019-07-12", "close": 39.49, "volume": 406571.0}, {"date": "2019-07-15", "close": 39.55, "volume": 304628.0}, {"date": "2019-07-16", "close": 39.46, "volume": 298477.0}, {"date": "2019-07-17", "close": 38.91, "volume": 439424.0}, {"date": "2019-07-18", "close": 39.69, "volume": 462419.0}, {"date": "2019-07-19", "close": 39.24, "volume": 510478.0}, {"date": "2019-07-22", "close": 39.07, "volume": 337735.0}, {"date": "2019-07-23", "close": 39.61, "volume": 563620.0}, {"date": "2019-07-24", "close": 40.68, "volume": 687459.0}, {"date": "2019-07-25", "close": 39.75, "volume": 406298.0}, {"date": "2019-07-26", "close": 39.9, "volume": 303651.0}, {"date": "2019-07-29", "close": 39.55, "volume": 391759.0}, {"date": "2019-07-30", "close": 39.61, "volume": 522470.0}, {"date": "2019-07-31", "close": 39.28, "volume": 368880.0}, {"date": "2019-08-01", "close": 38.65, "volume": 287485.0}, {"date": "2019-08-02", "close": 38.37, "volume": 330441.0}, {"date": "2019-08-05", "close": 37.27, "volume": 308296.0}, {"date": "2019-08-06", "close": 37.76, "volume": 368811.0}, {"date": "2019-08-07", "close": 37.67, "volume": 334058.0}, {"date": "2019-08-08", "close": 39.22, "volume": 409001.0}, {"date": "2019-08-09", "close": 38.21, "volume": 353824.0}, {"date": "2019-08-12", "close": 38.58, "volume": 252686.0}, {"date": "2019-08-13", "close": 38.87, "volume": 196651.0}, {"date": "2019-08-14", "close": 37.71, "volume": 228189.0}, {"date": "2019-08-15", "close": 37.97, "volume": 242840.0}, {"date": "2019-08-16", "close": 38.72, "volume": 380796.0}, {"date": "2019-08-19", "close": 39.01, "volume": 211191.0}, {"date": "2019-08-20", "close": 38.46, "volume": 324330.0}, {"date": "2019-08-21", "close": 38.89, "volume": 214331.0}, {"date": "2019-08-22", "close": 38.5, "volume": 302421.0}, {"date": "2019-08-23", "close": 37.01, "volume": 363126.0}, {"date": "2019-08-26", "close": 37.64, "volume": 485393.0}, {"date": "2019-08-27", "close": 37.37, "volume": 305118.0}, {"date": "2019-08-28", "close": 38.16, "volume": 209360.0}, {"date": "2019-08-29", "close": 38.75, "volume": 307537.0}, {"date": "2019-08-30", "close": 39.08, "volume": 731068.0}, {"date": "2019-09-03", "close": 38.06, "volume": 336322.0}, {"date": "2019-09-04", "close": 38.75, "volume": 493622.0}, {"date": "2019-09-05", "close": 39.36, "volume": 937173.0}, {"date": "2019-09-06", "close": 36.72, "volume": 1082095.0}, {"date": "2019-09-09", "close": 38.21, "volume": 631044.0}, {"date": "2019-09-10", "close": 37.0, "volume": 647680.0}, {"date": "2019-09-11", "close": 38.03, "volume": 505457.0}, {"date": "2019-09-12", "close": 37.98, "volume": 585520.0}, {"date": "2019-09-13", "close": 38.22, "volume": 530904.0}, {"date": "2019-09-16", "close": 38.89, "volume": 601218.0}, {"date": "2019-09-17", "close": 38.49, "volume": 371556.0}, {"date": "2019-09-18", "close": 38.2, "volume": 529620.0}, {"date": "2019-09-19", "close": 38.26, "volume": 712888.0}, {"date": "2019-09-20", "close": 37.97, "volume": 1066981.0}, {"date": "2019-09-23", "close": 38.13, "volume": 611892.0}, {"date": "2019-09-24", "close": 38.22, "volume": 632111.0}, {"date": "2019-09-25", "close": 39.28, "volume": 581339.0}, {"date": "2019-09-26", "close": 38.6, "volume": 508033.0}, {"date": "2019-09-27", "close": 37.62, "volume": 630781.0}, {"date": "2019-09-30", "close": 38.64, "volume": 914443.0}, {"date": "2019-10-01", "close": 36.29, "volume": 927091.0}, {"date": "2019-10-02", "close": 36.35, "volume": 452363.0}, {"date": "2019-10-03", "close": 35.74, "volume": 462928.0}, {"date": "2019-10-04", "close": 36.22, "volume": 259454.0}, {"date": "2019-10-07", "close": 36.12, "volume": 472108.0}, {"date": "2019-10-08", "close": 35.5, "volume": 314262.0}, {"date": "2019-10-09", "close": 35.23, "volume": 281982.0}, {"date": "2019-10-10", "close": 35.2, "volume": 336842.0}, {"date": "2019-10-11", "close": 36.3, "volume": 734810.0}, {"date": "2019-10-14", "close": 35.9, "volume": 213106.0}, {"date": "2019-10-15", "close": 36.48, "volume": 250063.0}, {"date": "2019-10-16", "close": 36.08, "volume": 247695.0}, {"date": "2019-10-17", "close": 36.52, "volume": 269901.0}, {"date": "2019-10-18", "close": 36.36, "volume": 317434.0}, {"date": "2019-10-21", "close": 36.78, "volume": 221050.0}, {"date": "2019-10-22", "close": 36.43, "volume": 252799.0}, {"date": "2019-10-23", "close": 36.87, "volume": 275589.0}, {"date": "2019-10-24", "close": 37.16, "volume": 347260.0}, {"date": "2019-10-25", "close": 37.09, "volume": 165656.0}, {"date": "2019-10-28", "close": 37.33, "volume": 204771.0}, {"date": "2019-10-29", "close": 37.07, "volume": 269005.0}, {"date": "2019-10-30", "close": 37.05, "volume": 272272.0}, {"date": "2019-10-31", "close": 36.69, "volume": 217499.0}, {"date": "2019-11-01", "close": 37.36, "volume": 198217.0}, {"date": "2019-11-04", "close": 38.37, "volume": 399487.0}, {"date": "2019-11-05", "close": 39.07, "volume": 464205.0}, {"date": "2019-11-06", "close": 38.67, "volume": 484075.0}, {"date": "2019-11-07", "close": 38.99, "volume": 353328.0}, {"date": "2019-11-08", "close": 39.05, "volume": 250243.0}, {"date": "2019-11-11", "close": 38.79, "volume": 305184.0}, {"date": "2019-11-12", "close": 38.88, "volume": 304730.0}, {"date": "2019-11-13", "close": 38.57, "volume": 310077.0}, {"date": "2019-11-14", "close": 38.25, "volume": 254388.0}, {"date": "2019-11-15", "close": 38.44, "volume": 225335.0}, {"date": "2019-11-18", "close": 38.65, "volume": 247789.0}, {"date": "2019-11-19", "close": 38.94, "volume": 246814.0}, {"date": "2019-11-20", "close": 38.55, "volume": 343454.0}, {"date": "2019-11-21", "close": 37.48, "volume": 292001.0}, {"date": "2019-11-22", "close": 37.2, "volume": 285480.0}, {"date": "2019-11-25", "close": 38.22, "volume": 513565.0}, {"date": "2019-11-26", "close": 39.51, "volume": 342457.0}, {"date": "2019-11-27", "close": 39.75, "volume": 184653.0}, {"date": "2019-11-29", "close": 39.28, "volume": 98312.0}, {"date": "2019-12-02", "close": 39.42, "volume": 340622.0}, {"date": "2019-12-03", "close": 39.27, "volume": 292163.0}, {"date": "2019-12-04", "close": 39.85, "volume": 393057.0}, {"date": "2019-12-05", "close": 40.21, "volume": 455578.0}, {"date": "2019-12-06", "close": 39.52, "volume": 1255746.0}, {"date": "2019-12-09", "close": 40.1, "volume": 702903.0}, {"date": "2019-12-10", "close": 39.73, "volume": 344503.0}, {"date": "2019-12-11", "close": 40.1, "volume": 362668.0}, {"date": "2019-12-12", "close": 41.25, "volume": 389164.0}, {"date": "2019-12-13", "close": 41.53, "volume": 517687.0}, {"date": "2019-12-16", "close": 41.85, "volume": 711293.0}, {"date": "2019-12-17", "close": 41.91, "volume": 453391.0}, {"date": "2019-12-18", "close": 41.44, "volume": 430384.0}, {"date": "2019-12-19", "close": 41.91, "volume": 324929.0}, {"date": "2019-12-20", "close": 42.57, "volume": 1505909.0}, {"date": "2019-12-23", "close": 42.47, "volume": 292029.0}, {"date": "2019-12-24", "close": 42.34, "volume": 119066.0}, {"date": "2019-12-26", "close": 42.28, "volume": 288279.0}, {"date": "2019-12-27", "close": 41.98, "volume": 200198.0}, {"date": "2019-12-30", "close": 42.39, "volume": 480552.0}, {"date": "2019-12-31", "close": 42.4, "volume": 354710.0}, {"date": "2020-01-02", "close": 42.56, "volume": 430426.0}, {"date": "2020-01-03", "close": 42.52, "volume": 375325.0}, {"date": "2020-01-06", "close": 42.5, "volume": 327387.0}, {"date": "2020-01-07", "close": 42.29, "volume": 240297.0}, {"date": "2020-01-08", "close": 42.36, "volume": 220360.0}, {"date": "2020-01-09", "close": 42.49, "volume": 304008.0}, {"date": "2020-01-10", "close": 42.28, "volume": 212169.0}, {"date": "2020-01-13", "close": 42.3, "volume": 369354.0}, {"date": "2020-01-14", "close": 42.26, "volume": 349361.0}, {"date": "2020-01-15", "close": 42.44, "volume": 258607.0}, {"date": "2020-01-16", "close": 42.99, "volume": 320501.0}, {"date": "2020-01-17", "close": 43.38, "volume": 349521.0}, {"date": "2020-01-21", "close": 43.09, "volume": 475919.0}, {"date": "2020-01-22", "close": 43.5, "volume": 314463.0}, {"date": "2020-01-23", "close": 43.63, "volume": 513526.0}, {"date": "2020-01-24", "close": 42.99, "volume": 329659.0}, {"date": "2020-01-27", "close": 42.3, "volume": 367662.0}, {"date": "2020-01-28", "close": 42.65, "volume": 375017.0}, {"date": "2020-01-29", "close": 42.45, "volume": 382201.0}, {"date": "2020-01-30", "close": 42.31, "volume": 242683.0}, {"date": "2020-01-31", "close": 40.98, "volume": 321033.0}, {"date": "2020-02-03", "close": 42.16, "volume": 609813.0}, {"date": "2020-02-04", "close": 42.11, "volume": 297961.0}, {"date": "2020-02-05", "close": 42.76, "volume": 484334.0}, {"date": "2020-02-06", "close": 41.91, "volume": 203646.0}, {"date": "2020-02-07", "close": 41.2, "volume": 141634.0}, {"date": "2020-02-10", "close": 40.77, "volume": 184816.0}, {"date": "2020-02-11", "close": 41.1, "volume": 176031.0}, {"date": "2020-02-12", "close": 42.22, "volume": 256635.0}, {"date": "2020-02-13", "close": 41.98, "volume": 163038.0}, {"date": "2020-02-14", "close": 41.73, "volume": 153998.0}, {"date": "2020-02-18", "close": 41.72, "volume": 293792.0}, {"date": "2020-02-19", "close": 41.78, "volume": 158946.0}, {"date": "2020-02-20", "close": 42.15, "volume": 255540.0}, {"date": "2020-02-21", "close": 41.96, "volume": 279314.0}, {"date": "2020-02-24", "close": 40.63, "volume": 278186.0}, {"date": "2020-02-25", "close": 38.2, "volume": 388488.0}, {"date": "2020-02-26", "close": 37.58, "volume": 271095.0}, {"date": "2020-02-27", "close": 35.73, "volume": 473146.0}, {"date": "2020-02-28", "close": 34.98, "volume": 610511.0}, {"date": "2020-03-02", "close": 35.62, "volume": 490889.0}, {"date": "2020-03-03", "close": 34.94, "volume": 651472.0}, {"date": "2020-03-04", "close": 36.91, "volume": 436828.0}, {"date": "2020-03-05", "close": 35.84, "volume": 625236.0}, {"date": "2020-03-06", "close": 34.98, "volume": 776430.0}, {"date": "2020-03-09", "close": 29.41, "volume": 1421851.0}, {"date": "2020-03-10", "close": 31.56, "volume": 1066208.0}, {"date": "2020-03-11", "close": 27.78, "volume": 1091624.0}, {"date": "2020-03-12", "close": 23.6, "volume": 868442.0}, {"date": "2020-03-13", "close": 27.29, "volume": 863841.0}, {"date": "2020-03-16", "close": 25.7, "volume": 959360.0}, {"date": "2020-03-17", "close": 28.02, "volume": 893009.0}, {"date": "2020-03-18", "close": 25.62, "volume": 707035.0}, {"date": "2020-03-19", "close": 25.71, "volume": 781759.0}, {"date": "2020-03-20", "close": 23.6, "volume": 907447.0}, {"date": "2020-03-23", "close": 22.06, "volume": 590298.0}, {"date": "2020-03-24", "close": 24.12, "volume": 560551.0}, {"date": "2020-03-25", "close": 24.18, "volume": 528633.0}, {"date": "2020-03-26", "close": 26.49, "volume": 414043.0}, {"date": "2020-03-27", "close": 24.75, "volume": 559029.0}, {"date": "2020-03-30", "close": 25.44, "volume": 434346.0}, {"date": "2020-03-31", "close": 24.32, "volume": 369152.0}, {"date": "2020-04-01", "close": 23.78, "volume": 420456.0}, {"date": "2020-04-02", "close": 24.27, "volume": 230123.0}, {"date": "2020-04-03", "close": 23.33, "volume": 375314.0}, {"date": "2020-04-06", "close": 25.28, "volume": 602168.0}, {"date": "2020-04-07", "close": 25.71, "volume": 335396.0}, {"date": "2020-04-08", "close": 27.37, "volume": 521960.0}, {"date": "2020-04-09", "close": 28.43, "volume": 502780.0}, {"date": "2020-04-13", "close": 27.43, "volume": 351037.0}, {"date": "2020-04-14", "close": 27.07, "volume": 303870.0}, {"date": "2020-04-15", "close": 25.75, "volume": 373447.0}, {"date": "2020-04-16", "close": 25.45, "volume": 410629.0}, {"date": "2020-04-17", "close": 27.12, "volume": 365146.0}, {"date": "2020-04-20", "close": 26.56, "volume": 211430.0}, {"date": "2020-04-21", "close": 26.48, "volume": 348186.0}, {"date": "2020-04-22", "close": 26.39, "volume": 267388.0}, {"date": "2020-04-23", "close": 27.18, "volume": 551889.0}, {"date": "2020-04-24", "close": 26.87, "volume": 269814.0}, {"date": "2020-04-27", "close": 28.04, "volume": 487216.0}, {"date": "2020-04-28", "close": 28.36, "volume": 329962.0}, {"date": "2020-04-29", "close": 29.73, "volume": 546609.0}, {"date": "2020-04-30", "close": 28.83, "volume": 410744.0}, {"date": "2020-05-01", "close": 28.02, "volume": 400336.0}, {"date": "2020-05-04", "close": 27.89, "volume": 238566.0}, {"date": "2020-05-05", "close": 27.71, "volume": 276493.0}, {"date": "2020-05-06", "close": 26.63, "volume": 287939.0}, {"date": "2020-05-07", "close": 27.06, "volume": 175857.0}, {"date": "2020-05-08", "close": 28.69, "volume": 543566.0}, {"date": "2020-05-11", "close": 27.95, "volume": 289715.0}, {"date": "2020-05-12", "close": 26.72, "volume": 310499.0}, {"date": "2020-05-13", "close": 25.6, "volume": 395964.0}, {"date": "2020-05-14", "close": 25.39, "volume": 316350.0}, {"date": "2020-05-15", "close": 25.78, "volume": 316404.0}, {"date": "2020-05-18", "close": 28.83, "volume": 438137.0}, {"date": "2020-05-19", "close": 28.22, "volume": 335733.0}, {"date": "2020-05-20", "close": 29.54, "volume": 299255.0}, {"date": "2020-05-21", "close": 29.44, "volume": 343654.0}, {"date": "2020-05-22", "close": 29.16, "volume": 271533.0}, {"date": "2020-05-26", "close": 30.83, "volume": 278722.0}, {"date": "2020-05-27", "close": 32.42, "volume": 310920.0}, {"date": "2020-05-28", "close": 31.56, "volume": 266520.0}, {"date": "2020-05-29", "close": 30.26, "volume": 406241.0}, {"date": "2020-06-01", "close": 30.77, "volume": 304130.0}, {"date": "2020-06-02", "close": 31.22, "volume": 173468.0}, {"date": "2020-06-03", "close": 32.14, "volume": 255940.0}, {"date": "2020-06-04", "close": 31.97, "volume": 508524.0}, {"date": "2020-06-05", "close": 34.64, "volume": 483715.0}, {"date": "2020-06-08", "close": 33.74, "volume": 285770.0}, {"date": "2020-06-09", "close": 33.49, "volume": 364561.0}, {"date": "2020-06-10", "close": 31.85, "volume": 332875.0}, {"date": "2020-06-11", "close": 30.36, "volume": 561428.0}, {"date": "2020-06-12", "close": 29.52, "volume": 464017.0}, {"date": "2020-06-15", "close": 29.93, "volume": 358691.0}, {"date": "2020-06-16", "close": 30.68, "volume": 456565.0}, {"date": "2020-06-17", "close": 30.51, "volume": 492372.0}, {"date": "2020-06-18", "close": 29.85, "volume": 301201.0}, {"date": "2020-06-19", "close": 28.3, "volume": 810463.0}, {"date": "2020-06-22", "close": 28.81, "volume": 371083.0}, {"date": "2020-06-23", "close": 29.08, "volume": 449808.0}, {"date": "2020-06-24", "close": 27.97, "volume": 534838.0}, {"date": "2020-06-25", "close": 29.29, "volume": 406697.0}, {"date": "2020-06-26", "close": 29.38, "volume": 1945979.0}, {"date": "2020-06-29", "close": 30.7, "volume": 529166.0}, {"date": "2020-06-30", "close": 30.73, "volume": 384208.0}, {"date": "2020-07-01", "close": 30.37, "volume": 501669.0}, {"date": "2020-07-02", "close": 30.17, "volume": 470176.0}, {"date": "2020-07-06", "close": 29.46, "volume": 592674.0}, {"date": "2020-07-07", "close": 27.61, "volume": 502511.0}, {"date": "2020-07-08", "close": 27.47, "volume": 444276.0}, {"date": "2020-07-09", "close": 26.45, "volume": 478565.0}, {"date": "2020-07-10", "close": 26.96, "volume": 248127.0}, {"date": "2020-07-13", "close": 28.1, "volume": 471437.0}, {"date": "2020-07-14", "close": 28.22, "volume": 307247.0}, {"date": "2020-07-15", "close": 29.64, "volume": 255732.0}, {"date": "2020-07-16", "close": 29.83, "volume": 695627.0}, {"date": "2020-07-17", "close": 29.44, "volume": 373041.0}, {"date": "2020-07-20", "close": 29.22, "volume": 340971.0}, {"date": "2020-07-21", "close": 30.45, "volume": 604975.0}, {"date": "2020-07-22", "close": 30.25, "volume": 455073.0}, {"date": "2020-07-23", "close": 30.14, "volume": 590512.0}, {"date": "2020-07-24", "close": 29.28, "volume": 276839.0}, {"date": "2020-07-27", "close": 28.78, "volume": 446587.0}, {"date": "2020-07-28", "close": 28.51, "volume": 292567.0}, {"date": "2020-07-29", "close": 28.91, "volume": 346871.0}, {"date": "2020-07-30", "close": 28.61, "volume": 183749.0}, {"date": "2020-07-31", "close": 28.1, "volume": 271097.0}, {"date": "2020-08-03", "close": 28.47, "volume": 355666.0}, {"date": "2020-08-04", "close": 28.85, "volume": 358022.0}, {"date": "2020-08-05", "close": 29.74, "volume": 313742.0}, {"date": "2020-08-06", "close": 29.92, "volume": 203478.0}, {"date": "2020-08-07", "close": 30.42, "volume": 373390.0}, {"date": "2020-08-10", "close": 31.52, "volume": 375689.0}, {"date": "2020-08-11", "close": 31.68, "volume": 308544.0}, {"date": "2020-08-12", "close": 31.2, "volume": 325875.0}, {"date": "2020-08-13", "close": 30.64, "volume": 356552.0}, {"date": "2020-08-14", "close": 31.19, "volume": 332321.0}, {"date": "2020-08-17", "close": 31.01, "volume": 172493.0}, {"date": "2020-08-18", "close": 30.74, "volume": 213748.0}, {"date": "2020-08-19", "close": 31.12, "volume": 320799.0}, {"date": "2020-08-20", "close": 30.9, "volume": 204466.0}, {"date": "2020-08-21", "close": 30.55, "volume": 278467.0}, {"date": "2020-08-24", "close": 30.8, "volume": 276964.0}, {"date": "2020-08-25", "close": 30.42, "volume": 258684.0}, {"date": "2020-08-26", "close": 30.23, "volume": 239141.0}, {"date": "2020-08-27", "close": 30.59, "volume": 290272.0}, {"date": "2020-08-28", "close": 31.13, "volume": 233500.0}, {"date": "2020-08-31", "close": 30.5, "volume": 349687.0}, {"date": "2020-09-01", "close": 30.49, "volume": 500730.0}, {"date": "2020-09-02", "close": 31.11, "volume": 383109.0}, {"date": "2020-09-03", "close": 29.71, "volume": 1002897.0}, {"date": "2020-09-04", "close": 29.52, "volume": 543705.0}, {"date": "2020-09-08", "close": 29.21, "volume": 530642.0}, {"date": "2020-09-09", "close": 29.46, "volume": 410186.0}, {"date": "2020-09-10", "close": 28.58, "volume": 680964.0}, {"date": "2020-09-11", "close": 28.72, "volume": 316747.0}, {"date": "2020-09-14", "close": 28.74, "volume": 283436.0}, {"date": "2020-09-15", "close": 28.78, "volume": 252437.0}, {"date": "2020-09-16", "close": 29.05, "volume": 432805.0}, {"date": "2020-09-17", "close": 29.92, "volume": 333132.0}, {"date": "2020-09-18", "close": 29.63, "volume": 724292.0}, {"date": "2020-09-21", "close": 29.0, "volume": 775564.0}, {"date": "2020-09-22", "close": 29.22, "volume": 322153.0}, {"date": "2020-09-23", "close": 28.43, "volume": 391590.0}, {"date": "2020-09-24", "close": 28.8, "volume": 332471.0}, {"date": "2020-09-25", "close": 29.18, "volume": 273645.0}, {"date": "2020-09-28", "close": 29.27, "volume": 277018.0}, {"date": "2020-09-29", "close": 29.17, "volume": 260570.0}, {"date": "2020-09-30", "close": 29.0, "volume": 373512.0}, {"date": "2020-10-01", "close": 28.99, "volume": 314985.0}, {"date": "2020-10-02", "close": 29.52, "volume": 234649.0}, {"date": "2020-10-05", "close": 30.26, "volume": 257531.0}, {"date": "2020-10-06", "close": 30.35, "volume": 328351.0}, {"date": "2020-10-07", "close": 31.57, "volume": 473987.0}, {"date": "2020-10-08", "close": 31.6, "volume": 282151.0}, {"date": "2020-10-09", "close": 31.23, "volume": 248615.0}, {"date": "2020-10-12", "close": 32.16, "volume": 194529.0}, {"date": "2020-10-13", "close": 31.64, "volume": 206281.0}, {"date": "2020-10-14", "close": 31.32, "volume": 127444.0}, {"date": "2020-10-15", "close": 31.48, "volume": 164438.0}, {"date": "2020-10-16", "close": 31.71, "volume": 152267.0}, {"date": "2020-10-19", "close": 31.29, "volume": 177252.0}, {"date": "2020-10-20", "close": 31.05, "volume": 216751.0}, {"date": "2020-10-21", "close": 31.18, "volume": 244220.0}, {"date": "2020-10-22", "close": 32.36, "volume": 324439.0}, {"date": "2020-10-23", "close": 32.35, "volume": 239087.0}, {"date": "2020-10-26", "close": 31.73, "volume": 264844.0}, {"date": "2020-10-27", "close": 31.43, "volume": 207062.0}, {"date": "2020-10-28", "close": 30.58, "volume": 234956.0}, {"date": "2020-10-29", "close": 31.07, "volume": 609982.0}, {"date": "2020-10-30", "close": 30.19, "volume": 487896.0}, {"date": "2020-11-02", "close": 30.68, "volume": 318046.0}, {"date": "2020-11-03", "close": 31.48, "volume": 448942.0}, {"date": "2020-11-04", "close": 31.09, "volume": 230562.0}, {"date": "2020-11-05", "close": 31.96, "volume": 198524.0}, {"date": "2020-11-06", "close": 31.39, "volume": 232824.0}, {"date": "2020-11-09", "close": 35.95, "volume": 612278.0}, {"date": "2020-11-10", "close": 37.65, "volume": 404661.0}, {"date": "2020-11-11", "close": 37.16, "volume": 364511.0}, {"date": "2020-11-12", "close": 36.67, "volume": 321405.0}, {"date": "2020-11-13", "close": 38.18, "volume": 244719.0}, {"date": "2020-11-16", "close": 39.47, "volume": 270524.0}, {"date": "2020-11-17", "close": 39.0, "volume": 445692.0}, {"date": "2020-11-18", "close": 38.72, "volume": 377259.0}, {"date": "2020-11-19", "close": 38.69, "volume": 349584.0}, {"date": "2020-11-20", "close": 38.25, "volume": 397798.0}, {"date": "2020-11-23", "close": 38.7, "volume": 745955.0}, {"date": "2020-11-24", "close": 40.97, "volume": 566843.0}, {"date": "2020-11-25", "close": 42.71, "volume": 642751.0}, {"date": "2020-11-27", "close": 41.78, "volume": 220040.0}, {"date": "2020-11-30", "close": 40.04, "volume": 507320.0}, {"date": "2020-12-01", "close": 41.1, "volume": 397634.0}, {"date": "2020-12-02", "close": 41.18, "volume": 262167.0}, {"date": "2020-12-03", "close": 41.32, "volume": 193924.0}, {"date": "2020-12-04", "close": 42.79, "volume": 144516.0}, {"date": "2020-12-07", "close": 42.0, "volume": 274285.0}, {"date": "2020-12-08", "close": 41.84, "volume": 227283.0}, {"date": "2020-12-09", "close": 41.44, "volume": 274822.0}, {"date": "2020-12-10", "close": 41.05, "volume": 190235.0}, {"date": "2020-12-11", "close": 40.91, "volume": 221817.0}, {"date": "2020-12-14", "close": 39.69, "volume": 365927.0}, {"date": "2020-12-15", "close": 40.34, "volume": 434982.0}, {"date": "2020-12-16", "close": 41.22, "volume": 421321.0}, {"date": "2020-12-17", "close": 41.25, "volume": 482723.0}, {"date": "2020-12-18", "close": 42.8, "volume": 2133342.0}, {"date": "2020-12-21", "close": 42.46, "volume": 576393.0}, {"date": "2020-12-22", "close": 43.47, "volume": 414718.0}, {"date": "2020-12-23", "close": 44.37, "volume": 495101.0}, {"date": "2020-12-24", "close": 44.85, "volume": 324553.0}, {"date": "2020-12-28", "close": 44.98, "volume": 340921.0}, {"date": "2020-12-29", "close": 43.8, "volume": 293085.0}, {"date": "2020-12-30", "close": 43.46, "volume": 164316.0}, {"date": "2020-12-31", "close": 43.5, "volume": 294128.0}, {"date": "2021-01-04", "close": 42.43, "volume": 265047.0}, {"date": "2021-01-05", "close": 43.32, "volume": 234036.0}, {"date": "2021-01-06", "close": 46.0, "volume": 629009.0}, {"date": "2021-01-07", "close": 46.46, "volume": 250126.0}, {"date": "2021-01-08", "close": 46.27, "volume": 468582.0}, {"date": "2021-01-11", "close": 47.87, "volume": 360723.0}, {"date": "2021-01-12", "close": 49.21, "volume": 391087.0}, {"date": "2021-01-13", "close": 48.49, "volume": 255510.0}, {"date": "2021-01-14", "close": 49.04, "volume": 266389.0}, {"date": "2021-01-15", "close": 47.19, "volume": 319598.0}, {"date": "2021-01-19", "close": 46.92, "volume": 296855.0}, {"date": "2021-01-20", "close": 48.85, "volume": 508561.0}, {"date": "2021-01-21", "close": 48.18, "volume": 480914.0}, {"date": "2021-01-22", "close": 47.89, "volume": 243048.0}, {"date": "2021-01-25", "close": 48.59, "volume": 425687.0}, {"date": "2021-01-26", "close": 48.14, "volume": 236873.0}, {"date": "2021-01-27", "close": 47.83, "volume": 328773.0}, {"date": "2021-01-28", "close": 47.08, "volume": 308294.0}, {"date": "2021-01-29", "close": 45.6, "volume": 282195.0}, {"date": "2021-02-01", "close": 48.35, "volume": 348846.0}, {"date": "2021-02-02", "close": 48.09, "volume": 265282.0}, {"date": "2021-02-03", "close": 48.35, "volume": 192510.0}, {"date": "2021-02-04", "close": 49.48, "volume": 264024.0}, {"date": "2021-02-05", "close": 51.25, "volume": 280501.0}, {"date": "2021-02-08", "close": 53.55, "volume": 421482.0}, {"date": "2021-02-09", "close": 55.29, "volume": 353671.0}, {"date": "2021-02-10", "close": 55.88, "volume": 391386.0}, {"date": "2021-02-11", "close": 56.03, "volume": 435451.0}, {"date": "2021-02-12", "close": 56.52, "volume": 286125.0}, {"date": "2021-02-16", "close": 55.94, "volume": 275856.0}, {"date": "2021-02-17", "close": 56.18, "volume": 281773.0}, {"date": "2021-02-18", "close": 55.15, "volume": 337042.0}, {"date": "2021-02-19", "close": 56.59, "volume": 322658.0}, {"date": "2021-02-22", "close": 61.56, "volume": 792460.0}, {"date": "2021-02-23", "close": 63.06, "volume": 637923.0}, {"date": "2021-02-24", "close": 63.97, "volume": 445240.0}, {"date": "2021-02-25", "close": 62.0, "volume": 431380.0}, {"date": "2021-02-26", "close": 61.55, "volume": 341234.0}, {"date": "2021-03-01", "close": 63.43, "volume": 357788.0}, {"date": "2021-03-02", "close": 60.64, "volume": 428273.0}, {"date": "2021-03-03", "close": 61.45, "volume": 324377.0}, {"date": "2021-03-04", "close": 59.87, "volume": 363795.0}, {"date": "2021-03-05", "close": 61.37, "volume": 298998.0}, {"date": "2021-03-08", "close": 62.63, "volume": 237504.0}, {"date": "2021-03-09", "close": 62.49, "volume": 226882.0}, {"date": "2021-03-10", "close": 63.33, "volume": 193264.0}, {"date": "2021-03-11", "close": 64.08, "volume": 462126.0}, {"date": "2021-03-12", "close": 64.98, "volume": 264956.0}, {"date": "2021-03-15", "close": 63.57, "volume": 203600.0}, {"date": "2021-03-16", "close": 63.14, "volume": 237922.0}, {"date": "2021-03-17", "close": 64.37, "volume": 542084.0}, {"date": "2021-03-18", "close": 64.1, "volume": 507203.0}, {"date": "2021-03-19", "close": 64.52, "volume": 1075238.0}, {"date": "2021-03-22", "close": 63.02, "volume": 237120.0}, {"date": "2021-03-23", "close": 60.37, "volume": 265038.0}, {"date": "2021-03-24", "close": 60.43, "volume": 270586.0}, {"date": "2021-03-25", "close": 61.01, "volume": 192704.0}, {"date": "2021-03-26", "close": 62.25, "volume": 259444.0}, {"date": "2021-03-29", "close": 60.9, "volume": 352837.0}, {"date": "2021-03-30", "close": 61.96, "volume": 187353.0}, {"date": "2021-03-31", "close": 62.37, "volume": 323010.0}, {"date": "2021-04-01", "close": 63.21, "volume": 200705.0}, {"date": "2021-04-05", "close": 63.05, "volume": 307238.0}, {"date": "2021-04-06", "close": 63.11, "volume": 209421.0}, {"date": "2021-04-07", "close": 62.32, "volume": 223394.0}, {"date": "2021-04-08", "close": 64.35, "volume": 331272.0}, {"date": "2021-04-09", "close": 65.98, "volume": 408118.0}, {"date": "2021-04-12", "close": 64.81, "volume": 226179.0}, {"date": "2021-04-13", "close": 64.02, "volume": 174689.0}, {"date": "2021-04-14", "close": 64.58, "volume": 155808.0}, {"date": "2021-04-15", "close": 65.07, "volume": 117168.0}, {"date": "2021-04-16", "close": 64.97, "volume": 244916.0}, {"date": "2021-04-19", "close": 64.38, "volume": 196924.0}, {"date": "2021-04-20", "close": 63.43, "volume": 280936.0}, {"date": "2021-04-21", "close": 64.73, "volume": 174139.0}, {"date": "2021-04-22", "close": 65.04, "volume": 311652.0}, {"date": "2021-04-23", "close": 67.14, "volume": 227490.0}, {"date": "2021-04-26", "close": 66.92, "volume": 204873.0}, {"date": "2021-04-27", "close": 68.09, "volume": 240481.0}, {"date": "2021-04-28", "close": 68.5, "volume": 157289.0}, {"date": "2021-04-29", "close": 68.41, "volume": 151164.0}, {"date": "2021-04-30", "close": 67.89, "volume": 292846.0}, {"date": "2021-05-03", "close": 68.43, "volume": 329525.0}, {"date": "2021-05-04", "close": 68.37, "volume": 352753.0}, {"date": "2021-05-05", "close": 68.29, "volume": 194718.0}, {"date": "2021-05-06", "close": 68.16, "volume": 208355.0}, {"date": "2021-05-07", "close": 67.32, "volume": 294125.0}, {"date": "2021-05-10", "close": 65.73, "volume": 351038.0}, {"date": "2021-05-11", "close": 64.87, "volume": 183062.0}, {"date": "2021-05-12", "close": 63.37, "volume": 326051.0}, {"date": "2021-05-13", "close": 66.0, "volume": 193196.0}, {"date": "2021-05-14", "close": 67.18, "volume": 148420.0}, {"date": "2021-05-17", "close": 67.49, "volume": 158471.0}, {"date": "2021-05-18", "close": 66.17, "volume": 143095.0}, {"date": "2021-05-19", "close": 65.0, "volume": 251535.0}, {"date": "2021-05-20", "close": 64.82, "volume": 233348.0}, {"date": "2021-05-21", "close": 64.61, "volume": 148792.0}, {"date": "2021-05-24", "close": 65.5, "volume": 128757.0}, {"date": "2021-05-25", "close": 63.75, "volume": 243848.0}, {"date": "2021-05-26", "close": 64.78, "volume": 141943.0}, {"date": "2021-05-27", "close": 66.12, "volume": 167325.0}, {"date": "2021-05-28", "close": 65.41, "volume": 128015.0}, {"date": "2021-06-01", "close": 66.57, "volume": 204739.0}, {"date": "2021-06-02", "close": 66.46, "volume": 195512.0}, {"date": "2021-06-03", "close": 66.26, "volume": 143579.0}, {"date": "2021-06-04", "close": 66.79, "volume": 106490.0}, {"date": "2021-06-07", "close": 66.48, "volume": 114649.0}, {"date": "2021-06-08", "close": 67.57, "volume": 131040.0}, {"date": "2021-06-09", "close": 66.54, "volume": 102097.0}, {"date": "2021-06-10", "close": 65.75, "volume": 158128.0}, {"date": "2021-06-11", "close": 66.0, "volume": 131353.0}, {"date": "2021-06-14", "close": 66.55, "volume": 232915.0}, {"date": "2021-06-15", "close": 67.59, "volume": 196626.0}, {"date": "2021-06-16", "close": 67.54, "volume": 236504.0}, {"date": "2021-06-17", "close": 65.53, "volume": 218769.0}, {"date": "2021-06-18", "close": 62.88, "volume": 410418.0}, {"date": "2021-06-21", "close": 65.12, "volume": 353105.0}, {"date": "2021-06-22", "close": 71.43, "volume": 959030.0}, {"date": "2021-06-23", "close": 70.58, "volume": 474265.0}, {"date": "2021-06-24", "close": 72.73, "volume": 357706.0}, {"date": "2021-06-25", "close": 73.15, "volume": 821173.0}, {"date": "2021-06-28", "close": 72.21, "volume": 371476.0}, {"date": "2021-06-29", "close": 71.92, "volume": 309463.0}, {"date": "2021-06-30", "close": 72.55, "volume": 260967.0}, {"date": "2021-07-01", "close": 73.31, "volume": 159003.0}, {"date": "2021-07-02", "close": 71.07, "volume": 168994.0}, {"date": "2021-07-06", "close": 67.35, "volume": 444929.0}, {"date": "2021-07-07", "close": 67.77, "volume": 449836.0}, {"date": "2021-07-08", "close": 66.93, "volume": 295379.0}, {"date": "2021-07-09", "close": 69.02, "volume": 258041.0}, {"date": "2021-07-12", "close": 69.02, "volume": 191578.0}, {"date": "2021-07-13", "close": 67.86, "volume": 223773.0}, {"date": "2021-07-14", "close": 67.79, "volume": 163646.0}, {"date": "2021-07-15", "close": 67.38, "volume": 191537.0}, {"date": "2021-07-16", "close": 65.9, "volume": 248881.0}, {"date": "2021-07-19", "close": 64.35, "volume": 211583.0}, {"date": "2021-07-20", "close": 66.37, "volume": 314543.0}, {"date": "2021-07-21", "close": 66.75, "volume": 232008.0}, {"date": "2021-07-22", "close": 65.31, "volume": 179956.0}, {"date": "2021-07-23", "close": 66.09, "volume": 196139.0}, {"date": "2021-07-26", "close": 66.81, "volume": 194810.0}, {"date": "2021-07-27", "close": 67.01, "volume": 281065.0}, {"date": "2021-07-28", "close": 68.09, "volume": 267391.0}, {"date": "2021-07-29", "close": 68.88, "volume": 208685.0}, {"date": "2021-07-30", "close": 68.74, "volume": 219912.0}, {"date": "2021-08-02", "close": 67.84, "volume": 308387.0}, {"date": "2021-08-03", "close": 68.38, "volume": 483495.0}, {"date": "2021-08-04", "close": 66.13, "volume": 262101.0}, {"date": "2021-08-05", "close": 67.55, "volume": 151974.0}, {"date": "2021-08-06", "close": 67.83, "volume": 139924.0}, {"date": "2021-08-09", "close": 66.66, "volume": 125787.0}, {"date": "2021-08-10", "close": 67.6, "volume": 143802.0}, {"date": "2021-08-11", "close": 68.64, "volume": 264971.0}, {"date": "2021-08-12", "close": 68.56, "volume": 164157.0}, {"date": "2021-08-13", "close": 67.92, "volume": 168440.0}, {"date": "2021-08-16", "close": 67.95, "volume": 188197.0}, {"date": "2021-08-17", "close": 67.64, "volume": 155093.0}, {"date": "2021-08-18", "close": 67.13, "volume": 138082.0}, {"date": "2021-08-19", "close": 66.46, "volume": 188013.0}, {"date": "2021-08-20", "close": 67.25, "volume": 177475.0}, {"date": "2021-08-23", "close": 69.24, "volume": 150037.0}, {"date": "2021-08-24", "close": 68.88, "volume": 129147.0}, {"date": "2021-08-25", "close": 69.59, "volume": 100614.0}, {"date": "2021-08-26", "close": 69.34, "volume": 125240.0}, {"date": "2021-08-27", "close": 71.6, "volume": 248010.0}, {"date": "2021-08-30", "close": 71.3, "volume": 121749.0}, {"date": "2021-08-31", "close": 70.69, "volume": 173967.0}, {"date": "2021-09-01", "close": 70.92, "volume": 148295.0}, {"date": "2021-09-02", "close": 72.16, "volume": 156277.0}, {"date": "2021-09-03", "close": 71.79, "volume": 185743.0}, {"date": "2021-09-07", "close": 72.97, "volume": 368872.0}, {"date": "2021-09-08", "close": 72.73, "volume": 615489.0}, {"date": "2021-09-09", "close": 75.37, "volume": 553505.0}, {"date": "2021-09-10", "close": 72.9, "volume": 331523.0}, {"date": "2021-09-13", "close": 73.19, "volume": 299503.0}, {"date": "2021-09-14", "close": 73.16, "volume": 270794.0}, {"date": "2021-09-15", "close": 74.32, "volume": 382025.0}, {"date": "2021-09-16", "close": 73.12, "volume": 223176.0}, {"date": "2021-09-17", "close": 72.96, "volume": 673455.0}, {"date": "2021-09-20", "close": 70.7, "volume": 311976.0}, {"date": "2021-09-21", "close": 71.28, "volume": 325465.0}, {"date": "2021-09-22", "close": 73.07, "volume": 187851.0}, {"date": "2021-09-23", "close": 74.6, "volume": 274845.0}, {"date": "2021-09-24", "close": 74.53, "volume": 291440.0}, {"date": "2021-09-27", "close": 75.39, "volume": 285171.0}, {"date": "2021-09-28", "close": 72.94, "volume": 316365.0}, {"date": "2021-09-29", "close": 73.25, "volume": 553848.0}, {"date": "2021-09-30", "close": 72.36, "volume": 326904.0}, {"date": "2021-10-01", "close": 74.85, "volume": 305031.0}, {"date": "2021-10-04", "close": 75.69, "volume": 218574.0}, {"date": "2021-10-05", "close": 77.57, "volume": 382065.0}, {"date": "2021-10-06", "close": 76.46, "volume": 273220.0}, {"date": "2021-10-07", "close": 77.2, "volume": 715801.0}, {"date": "2021-10-08", "close": 76.09, "volume": 261123.0}, {"date": "2021-10-11", "close": 74.64, "volume": 188082.0}, {"date": "2021-10-12", "close": 75.14, "volume": 254923.0}, {"date": "2021-10-13", "close": 74.33, "volume": 212108.0}, {"date": "2021-10-14", "close": 75.17, "volume": 137118.0}, {"date": "2021-10-15", "close": 75.25, "volume": 256207.0}, {"date": "2021-10-18", "close": 76.08, "volume": 169535.0}, {"date": "2021-10-19", "close": 74.65, "volume": 226950.0}, {"date": "2021-10-20", "close": 73.89, "volume": 243551.0}, {"date": "2021-10-21", "close": 72.84, "volume": 309168.0}, {"date": "2021-10-22", "close": 73.06, "volume": 210413.0}, {"date": "2021-10-25", "close": 75.28, "volume": 196326.0}, {"date": "2021-10-26", "close": 75.39, "volume": 269852.0}, {"date": "2021-10-27", "close": 74.27, "volume": 182536.0}, {"date": "2021-10-28", "close": 76.2, "volume": 250215.0}, {"date": "2021-10-29", "close": 77.21, "volume": 233074.0}, {"date": "2021-11-01", "close": 79.91, "volume": 247119.0}, {"date": "2021-11-02", "close": 79.38, "volume": 261051.0}, {"date": "2021-11-03", "close": 79.98, "volume": 270258.0}, {"date": "2021-11-04", "close": 81.87, "volume": 298312.0}, {"date": "2021-11-05", "close": 83.23, "volume": 312712.0}, {"date": "2021-11-08", "close": 82.08, "volume": 279588.0}, {"date": "2021-11-09", "close": 81.49, "volume": 283037.0}, {"date": "2021-11-10", "close": 81.04, "volume": 246711.0}, {"date": "2021-11-11", "close": 81.75, "volume": 190217.0}, {"date": "2021-11-12", "close": 81.27, "volume": 137997.0}, {"date": "2021-11-15", "close": 80.88, "volume": 189035.0}, {"date": "2021-11-16", "close": 81.66, "volume": 163658.0}, {"date": "2021-11-17", "close": 80.36, "volume": 187484.0}, {"date": "2021-11-18", "close": 82.18, "volume": 296321.0}, {"date": "2021-11-19", "close": 82.08, "volume": 194167.0}, {"date": "2021-11-22", "close": 81.55, "volume": 259906.0}, {"date": "2021-11-23", "close": 81.05, "volume": 179700.0}, {"date": "2021-11-24", "close": 81.11, "volume": 161459.0}, {"date": "2021-11-26", "close": 74.89, "volume": 192823.0}, {"date": "2021-11-29", "close": 75.31, "volume": 357787.0}, {"date": "2021-11-30", "close": 72.74, "volume": 343014.0}, {"date": "2021-12-01", "close": 70.67, "volume": 395608.0}, {"date": "2021-12-02", "close": 72.88, "volume": 226566.0}, {"date": "2021-12-03", "close": 71.27, "volume": 317095.0}, {"date": "2021-12-06", "close": 74.74, "volume": 393986.0}, {"date": "2021-12-07", "close": 75.27, "volume": 304335.0}, {"date": "2021-12-08", "close": 75.98, "volume": 535969.0}, {"date": "2021-12-09", "close": 76.17, "volume": 327805.0}, {"date": "2021-12-10", "close": 77.82, "volume": 586038.0}, {"date": "2021-12-13", "close": 76.46, "volume": 453920.0}, {"date": "2021-12-14", "close": 76.4, "volume": 638800.0}, {"date": "2021-12-15", "close": 76.55, "volume": 590534.0}, {"date": "2021-12-16", "close": 74.68, "volume": 567582.0}, {"date": "2021-12-17", "close": 73.15, "volume": 2105315.0}, {"date": "2021-12-20", "close": 71.41, "volume": 539010.0}, {"date": "2021-12-21", "close": 74.36, "volume": 304766.0}, {"date": "2021-12-22", "close": 74.71, "volume": 270766.0}, {"date": "2021-12-23", "close": 75.51, "volume": 360168.0}, {"date": "2021-12-27", "close": 76.88, "volume": 167539.0}, {"date": "2021-12-28", "close": 76.31, "volume": 164918.0}, {"date": "2021-12-29", "close": 77.0, "volume": 124197.0}, {"date": "2021-12-30", "close": 75.67, "volume": 199244.0}, {"date": "2021-12-31", "close": 75.73, "volume": 303109.0}, {"date": "2022-01-03", "close": 76.54, "volume": 329990.0}, {"date": "2022-01-04", "close": 78.07, "volume": 281347.0}, {"date": "2022-01-05", "close": 75.56, "volume": 314191.0}, {"date": "2022-01-06", "close": 77.54, "volume": 314734.0}, {"date": "2022-01-07", "close": 71.86, "volume": 438534.0}, {"date": "2022-01-10", "close": 71.85, "volume": 481617.0}, {"date": "2022-01-11", "close": 73.38, "volume": 278193.0}, {"date": "2022-01-12", "close": 73.14, "volume": 355135.0}, {"date": "2022-01-13", "close": 73.3, "volume": 220432.0}, {"date": "2022-01-14", "close": 73.4, "volume": 173117.0}, {"date": "2022-01-18", "close": 71.82, "volume": 277807.0}, {"date": "2022-01-19", "close": 70.23, "volume": 205240.0}, {"date": "2022-01-20", "close": 67.78, "volume": 202166.0}, {"date": "2022-01-21", "close": 67.58, "volume": 294798.0}, {"date": "2022-01-24", "close": 69.9, "volume": 355645.0}, {"date": "2022-01-25", "close": 67.24, "volume": 434619.0}, {"date": "2022-01-26", "close": 66.12, "volume": 347224.0}, {"date": "2022-01-27", "close": 63.8, "volume": 598846.0}, {"date": "2022-01-28", "close": 64.55, "volume": 661351.0}, {"date": "2022-01-31", "close": 66.38, "volume": 724793.0}, {"date": "2022-02-01", "close": 67.95, "volume": 779366.0}, {"date": "2022-02-02", "close": 67.66, "volume": 326289.0}, {"date": "2022-02-03", "close": 67.92, "volume": 335903.0}, {"date": "2022-02-04", "close": 67.71, "volume": 410016.0}, {"date": "2022-02-07", "close": 67.16, "volume": 434088.0}, {"date": "2022-02-08", "close": 68.32, "volume": 296177.0}, {"date": "2022-02-09", "close": 68.81, "volume": 300409.0}, {"date": "2022-02-10", "close": 68.07, "volume": 329286.0}, {"date": "2022-02-11", "close": 67.14, "volume": 317182.0}, {"date": "2022-02-14", "close": 67.06, "volume": 386387.0}, {"date": "2022-02-15", "close": 68.99, "volume": 288109.0}, {"date": "2022-02-16", "close": 68.21, "volume": 312825.0}, {"date": "2022-02-17", "close": 65.45, "volume": 505340.0}, {"date": "2022-02-18", "close": 66.19, "volume": 489063.0}, {"date": "2022-02-22", "close": 64.66, "volume": 274495.0}, {"date": "2022-02-23", "close": 64.08, "volume": 581504.0}, {"date": "2022-02-24", "close": 64.27, "volume": 411250.0}, {"date": "2022-02-25", "close": 66.53, "volume": 701640.0}, {"date": "2022-02-28", "close": 66.26, "volume": 494601.0}, {"date": "2022-03-01", "close": 63.39, "volume": 583653.0}, {"date": "2022-03-02", "close": 65.79, "volume": 444294.0}, {"date": "2022-03-03", "close": 65.96, "volume": 305527.0}, {"date": "2022-03-04", "close": 63.72, "volume": 525645.0}, {"date": "2022-03-07", "close": 60.98, "volume": 414598.0}, {"date": "2022-03-08", "close": 61.01, "volume": 375636.0}, {"date": "2022-03-09", "close": 63.23, "volume": 503548.0}, {"date": "2022-03-10", "close": 60.96, "volume": 805715.0}, {"date": "2022-03-11", "close": 60.91, "volume": 507252.0}, {"date": "2022-03-14", "close": 62.69, "volume": 743787.0}, {"date": "2022-03-15", "close": 64.79, "volume": 521112.0}, {"date": "2022-03-16", "close": 65.54, "volume": 407688.0}, {"date": "2022-03-17", "close": 65.6, "volume": 280576.0}, {"date": "2022-03-18", "close": 66.61, "volume": 857599.0}, {"date": "2022-03-21", "close": 64.89, "volume": 313012.0}, {"date": "2022-03-22", "close": 64.52, "volume": 363108.0}, {"date": "2022-03-23", "close": 63.7, "volume": 317484.0}, {"date": "2022-03-24", "close": 64.12, "volume": 198946.0}, {"date": "2022-03-25", "close": 64.26, "volume": 314323.0}, {"date": "2022-03-28", "close": 64.84, "volume": 406192.0}, {"date": "2022-03-29", "close": 67.84, "volume": 703358.0}, {"date": "2022-03-30", "close": 66.4, "volume": 420784.0}, {"date": "2022-03-31", "close": 64.94, "volume": 462102.0}, {"date": "2022-04-01", "close": 65.82, "volume": 582986.0}, {"date": "2022-04-04", "close": 66.03, "volume": 450344.0}, {"date": "2022-04-05", "close": 64.88, "volume": 312549.0}, {"date": "2022-04-06", "close": 64.81, "volume": 546438.0}, {"date": "2022-04-07", "close": 64.86, "volume": 450841.0}, {"date": "2022-04-08", "close": 64.63, "volume": 334585.0}, {"date": "2022-04-11", "close": 64.54, "volume": 299857.0}, {"date": "2022-04-12", "close": 65.31, "volume": 301552.0}, {"date": "2022-04-13", "close": 66.14, "volume": 224643.0}, {"date": "2022-04-14", "close": 65.61, "volume": 184990.0}, {"date": "2022-04-18", "close": 65.28, "volume": 176009.0}, {"date": "2022-04-19", "close": 66.52, "volume": 260138.0}, {"date": "2022-04-20", "close": 66.89, "volume": 166711.0}, {"date": "2022-04-21", "close": 66.55, "volume": 174167.0}, {"date": "2022-04-22", "close": 64.82, "volume": 202070.0}, {"date": "2022-04-25", "close": 64.9, "volume": 204268.0}, {"date": "2022-04-26", "close": 61.92, "volume": 269826.0}, {"date": "2022-04-27", "close": 61.47, "volume": 230570.0}, {"date": "2022-04-28", "close": 63.37, "volume": 190665.0}, {"date": "2022-04-29", "close": 61.44, "volume": 207360.0}, {"date": "2022-05-02", "close": 62.12, "volume": 380284.0}, {"date": "2022-05-03", "close": 63.27, "volume": 287501.0}, {"date": "2022-05-04", "close": 64.91, "volume": 228698.0}, {"date": "2022-05-05", "close": 62.0, "volume": 234140.0}, {"date": "2022-05-06", "close": 61.08, "volume": 206809.0}, {"date": "2022-05-09", "close": 60.83, "volume": 221087.0}, {"date": "2022-05-10", "close": 60.62, "volume": 230866.0}, {"date": "2022-05-11", "close": 58.81, "volume": 238141.0}, {"date": "2022-05-12", "close": 57.76, "volume": 425441.0}, {"date": "2022-05-13", "close": 58.63, "volume": 426754.0}, {"date": "2022-05-16", "close": 59.04, "volume": 239489.0}, {"date": "2022-05-17", "close": 61.34, "volume": 235056.0}, {"date": "2022-05-18", "close": 57.96, "volume": 371568.0}, {"date": "2022-05-19", "close": 57.52, "volume": 294977.0}, {"date": "2022-05-20", "close": 57.52, "volume": 241253.0}, {"date": "2022-05-23", "close": 58.01, "volume": 254421.0}, {"date": "2022-05-24", "close": 58.5, "volume": 318115.0}, {"date": "2022-05-25", "close": 59.4, "volume": 273785.0}, {"date": "2022-05-26", "close": 60.02, "volume": 288071.0}, {"date": "2022-05-27", "close": 61.19, "volume": 183996.0}, {"date": "2022-05-31", "close": 61.46, "volume": 272868.0}, {"date": "2022-06-01", "close": 60.4, "volume": 190623.0}, {"date": "2022-06-02", "close": 62.48, "volume": 177735.0}, {"date": "2022-06-03", "close": 61.68, "volume": 170472.0}, {"date": "2022-06-06", "close": 61.75, "volume": 214334.0}, {"date": "2022-06-07", "close": 62.49, "volume": 195421.0}, {"date": "2022-06-08", "close": 61.29, "volume": 184149.0}, {"date": "2022-06-09", "close": 59.7, "volume": 255788.0}, {"date": "2022-06-10", "close": 56.12, "volume": 347271.0}, {"date": "2022-06-13", "close": 53.79, "volume": 361335.0}, {"date": "2022-06-14", "close": 54.81, "volume": 433745.0}, {"date": "2022-06-15", "close": 54.63, "volume": 413870.0}, {"date": "2022-06-16", "close": 52.05, "volume": 378908.0}, {"date": "2022-06-17", "close": 51.84, "volume": 727392.0}, {"date": "2022-06-21", "close": 53.84, "volume": 754962.0}, {"date": "2022-06-22", "close": 56.63, "volume": 640701.0}, {"date": "2022-06-23", "close": 55.77, "volume": 430774.0}, {"date": "2022-06-24", "close": 57.25, "volume": 1695653.0}, {"date": "2022-06-27", "close": 58.05, "volume": 325729.0}, {"date": "2022-06-28", "close": 57.26, "volume": 556169.0}, {"date": "2022-06-29", "close": 57.74, "volume": 319366.0}, {"date": "2022-06-30", "close": 58.02, "volume": 284256.0}, {"date": "2022-07-01", "close": 58.41, "volume": 303015.0}, {"date": "2022-07-05", "close": 57.88, "volume": 440515.0}, {"date": "2022-07-06", "close": 58.76, "volume": 330879.0}, {"date": "2022-07-07", "close": 61.17, "volume": 353530.0}, {"date": "2022-07-08", "close": 61.16, "volume": 228129.0}, {"date": "2022-07-11", "close": 59.21, "volume": 205254.0}, {"date": "2022-07-12", "close": 58.62, "volume": 304827.0}, {"date": "2022-07-13", "close": 58.65, "volume": 199337.0}, {"date": "2022-07-14", "close": 57.99, "volume": 171933.0}, {"date": "2022-07-15", "close": 59.13, "volume": 324638.0}, {"date": "2022-07-18", "close": 60.06, "volume": 298723.0}, {"date": "2022-07-19", "close": 62.63, "volume": 365124.0}, {"date": "2022-07-20", "close": 63.05, "volume": 426312.0}, {"date": "2022-07-21", "close": 63.86, "volume": 320230.0}, {"date": "2022-07-22", "close": 62.44, "volume": 293836.0}, {"date": "2022-07-25", "close": 62.59, "volume": 282851.0}, {"date": "2022-07-26", "close": 62.53, "volume": 286861.0}, {"date": "2022-07-27", "close": 64.14, "volume": 254036.0}, {"date": "2022-07-28", "close": 64.78, "volume": 206338.0}, {"date": "2022-07-29", "close": 65.51, "volume": 325712.0}, {"date": "2022-08-01", "close": 65.6, "volume": 259979.0}, {"date": "2022-08-02", "close": 64.13, "volume": 276359.0}, {"date": "2022-08-03", "close": 65.18, "volume": 269805.0}, {"date": "2022-08-04", "close": 64.75, "volume": 183863.0}, {"date": "2022-08-05", "close": 64.67, "volume": 140758.0}, {"date": "2022-08-08", "close": 64.56, "volume": 181645.0}, {"date": "2022-08-09", "close": 64.23, "volume": 196848.0}, {"date": "2022-08-10", "close": 64.7, "volume": 298140.0}, {"date": "2022-08-11", "close": 64.53, "volume": 216856.0}, {"date": "2022-08-12", "close": 65.5, "volume": 231675.0}, {"date": "2022-08-15", "close": 65.55, "volume": 218592.0}, {"date": "2022-08-16", "close": 66.64, "volume": 225951.0}, {"date": "2022-08-17", "close": 65.97, "volume": 258659.0}, {"date": "2022-08-18", "close": 66.31, "volume": 161627.0}, {"date": "2022-08-19", "close": 65.96, "volume": 221832.0}, {"date": "2022-08-22", "close": 64.19, "volume": 173433.0}, {"date": "2022-08-23", "close": 63.86, "volume": 205241.0}, {"date": "2022-08-24", "close": 64.3, "volume": 134438.0}, {"date": "2022-08-25", "close": 65.63, "volume": 141574.0}, {"date": "2022-08-26", "close": 62.71, "volume": 298591.0}, {"date": "2022-08-29", "close": 62.54, "volume": 218657.0}, {"date": "2022-08-30", "close": 61.16, "volume": 225259.0}, {"date": "2022-08-31", "close": 60.92, "volume": 334956.0}, {"date": "2022-09-01", "close": 60.44, "volume": 300003.0}, {"date": "2022-09-02", "close": 59.89, "volume": 270369.0}, {"date": "2022-09-06", "close": 60.23, "volume": 286201.0}, {"date": "2022-09-07", "close": 53.24, "volume": 944829.0}, {"date": "2022-09-08", "close": 51.35, "volume": 678503.0}, {"date": "2022-09-09", "close": 52.04, "volume": 427432.0}, {"date": "2022-09-12", "close": 53.07, "volume": 674598.0}, {"date": "2022-09-13", "close": 51.71, "volume": 441952.0}, {"date": "2022-09-14", "close": 51.56, "volume": 611226.0}, {"date": "2022-09-15", "close": 50.69, "volume": 450952.0}, {"date": "2022-09-16", "close": 49.28, "volume": 1015769.0}, {"date": "2022-09-19", "close": 49.39, "volume": 481875.0}, {"date": "2022-09-20", "close": 49.85, "volume": 565670.0}, {"date": "2022-09-21", "close": 49.15, "volume": 502345.0}, {"date": "2022-09-22", "close": 48.08, "volume": 366433.0}, {"date": "2022-09-23", "close": 47.33, "volume": 426736.0}, {"date": "2022-09-26", "close": 47.33, "volume": 340204.0}, {"date": "2022-09-27", "close": 47.36, "volume": 415207.0}, {"date": "2022-09-28", "close": 48.01, "volume": 399598.0}, {"date": "2022-09-29", "close": 47.66, "volume": 330655.0}, {"date": "2022-09-30", "close": 46.95, "volume": 318488.0}, {"date": "2022-10-03", "close": 48.84, "volume": 453577.0}, {"date": "2022-10-04", "close": 50.75, "volume": 451969.0}, {"date": "2022-10-05", "close": 50.82, "volume": 411496.0}, {"date": "2022-10-06", "close": 50.77, "volume": 306698.0}, {"date": "2022-10-07", "close": 49.98, "volume": 492831.0}, {"date": "2022-10-10", "close": 50.32, "volume": 275638.0}, {"date": "2022-10-11", "close": 50.53, "volume": 347657.0}, {"date": "2022-10-12", "close": 50.58, "volume": 481737.0}, {"date": "2022-10-13", "close": 51.76, "volume": 412744.0}, {"date": "2022-10-14", "close": 51.27, "volume": 318584.0}, {"date": "2022-10-17", "close": 52.45, "volume": 279535.0}, {"date": "2022-10-18", "close": 53.15, "volume": 192555.0}, {"date": "2022-10-19", "close": 52.34, "volume": 181552.0}, {"date": "2022-10-20", "close": 51.67, "volume": 180107.0}, {"date": "2022-10-21", "close": 52.27, "volume": 270226.0}, {"date": "2022-10-24", "close": 53.06, "volume": 204833.0}, {"date": "2022-10-25", "close": 53.44, "volume": 230701.0}, {"date": "2022-10-26", "close": 53.68, "volume": 172210.0}, {"date": "2022-10-27", "close": 54.96, "volume": 415088.0}, {"date": "2022-10-28", "close": 56.43, "volume": 253693.0}, {"date": "2022-10-31", "close": 55.59, "volume": 235014.0}, {"date": "2022-11-01", "close": 55.88, "volume": 206584.0}, {"date": "2022-11-02", "close": 53.48, "volume": 293621.0}, {"date": "2022-11-03", "close": 53.11, "volume": 194764.0}, {"date": "2022-11-04", "close": 53.73, "volume": 182270.0}, {"date": "2022-11-07", "close": 53.77, "volume": 215346.0}, {"date": "2022-11-08", "close": 53.66, "volume": 300335.0}, {"date": "2022-11-09", "close": 53.18, "volume": 231243.0}, {"date": "2022-11-10", "close": 57.03, "volume": 230048.0}, {"date": "2022-11-11", "close": 56.91, "volume": 218623.0}, {"date": "2022-11-14", "close": 56.29, "volume": 165108.0}, {"date": "2022-11-15", "close": 56.89, "volume": 213204.0}, {"date": "2022-11-16", "close": 56.36, "volume": 185377.0}, {"date": "2022-11-17", "close": 55.71, "volume": 216943.0}, {"date": "2022-11-18", "close": 56.42, "volume": 159700.0}, {"date": "2022-11-21", "close": 56.62, "volume": 161633.0}, {"date": "2022-11-22", "close": 56.91, "volume": 176455.0}, {"date": "2022-11-23", "close": 56.6, "volume": 175083.0}, {"date": "2022-11-25", "close": 56.16, "volume": 124876.0}, {"date": "2022-11-28", "close": 55.09, "volume": 453111.0}, {"date": "2022-11-29", "close": 55.36, "volume": 397534.0}, {"date": "2022-11-30", "close": 57.03, "volume": 473368.0}, {"date": "2022-12-01", "close": 56.9, "volume": 253914.0}, {"date": "2022-12-02", "close": 56.77, "volume": 270046.0}, {"date": "2022-12-05", "close": 55.48, "volume": 222046.0}, {"date": "2022-12-06", "close": 54.76, "volume": 197828.0}, {"date": "2022-12-07", "close": 53.95, "volume": 244376.0}, {"date": "2022-12-08", "close": 51.02, "volume": 687998.0}, {"date": "2022-12-09", "close": 51.01, "volume": 383769.0}, {"date": "2022-12-12", "close": 51.61, "volume": 469268.0}, {"date": "2022-12-13", "close": 51.49, "volume": 616053.0}, {"date": "2022-12-14", "close": 51.19, "volume": 426279.0}, {"date": "2022-12-15", "close": 49.13, "volume": 441363.0}, {"date": "2022-12-16", "close": 49.59, "volume": 1921796.0}, {"date": "2022-12-19", "close": 49.54, "volume": 420293.0}, {"date": "2022-12-20", "close": 50.02, "volume": 368744.0}, {"date": "2022-12-21", "close": 51.69, "volume": 365162.0}, {"date": "2022-12-22", "close": 49.84, "volume": 377805.0}, {"date": "2022-12-23", "close": 50.95, "volume": 144488.0}, {"date": "2022-12-27", "close": 51.06, "volume": 176357.0}, {"date": "2022-12-28", "close": 49.97, "volume": 155732.0}, {"date": "2022-12-29", "close": 50.78, "volume": 162447.0}, {"date": "2022-12-30", "close": 50.62, "volume": 329618.0}, {"date": "2023-01-03", "close": 50.18, "volume": 347372.0}, {"date": "2023-01-04", "close": 50.85, "volume": 484832.0}, {"date": "2023-01-05", "close": 49.89, "volume": 315212.0}, {"date": "2023-01-06", "close": 51.87, "volume": 172139.0}, {"date": "2023-01-09", "close": 51.51, "volume": 228550.0}, {"date": "2023-01-10", "close": 52.92, "volume": 262576.0}, {"date": "2023-01-11", "close": 52.87, "volume": 199424.0}, {"date": "2023-01-12", "close": 53.62, "volume": 232501.0}, {"date": "2023-01-13", "close": 53.07, "volume": 200552.0}, {"date": "2023-01-17", "close": 52.87, "volume": 193166.0}, {"date": "2023-01-18", "close": 52.6, "volume": 226781.0}, {"date": "2023-01-19", "close": 52.68, "volume": 206578.0}, {"date": "2023-01-20", "close": 53.74, "volume": 167948.0}, {"date": "2023-01-23", "close": 54.71, "volume": 166308.0}, {"date": "2023-01-24", "close": 54.49, "volume": 139371.0}, {"date": "2023-01-25", "close": 54.87, "volume": 173654.0}, {"date": "2023-01-26", "close": 55.43, "volume": 184928.0}, {"date": "2023-01-27", "close": 54.71, "volume": 169483.0}, {"date": "2023-01-30", "close": 53.88, "volume": 171580.0}, {"date": "2023-01-31", "close": 53.99, "volume": 635639.0}, {"date": "2023-02-01", "close": 55.33, "volume": 372511.0}, {"date": "2023-02-02", "close": 57.7, "volume": 266194.0}, {"date": "2023-02-03", "close": 57.2, "volume": 257570.0}, {"date": "2023-02-06", "close": 57.07, "volume": 192644.0}, {"date": "2023-02-07", "close": 57.67, "volume": 190667.0}, {"date": "2023-02-08", "close": 56.78, "volume": 245457.0}, {"date": "2023-02-09", "close": 55.58, "volume": 167430.0}, {"date": "2023-02-10", "close": 55.75, "volume": 188568.0}, {"date": "2023-02-13", "close": 56.21, "volume": 151427.0}, {"date": "2023-02-14", "close": 55.95, "volume": 252579.0}, {"date": "2023-02-15", "close": 56.77, "volume": 111078.0}, {"date": "2023-02-16", "close": 56.53, "volume": 156482.0}, {"date": "2023-02-17", "close": 57.41, "volume": 186132.0}, {"date": "2023-02-21", "close": 56.63, "volume": 418732.0}, {"date": "2023-02-22", "close": 55.8, "volume": 326151.0}, {"date": "2023-02-23", "close": 56.24, "volume": 157777.0}, {"date": "2023-02-24", "close": 55.67, "volume": 165991.0}, {"date": "2023-02-27", "close": 55.57, "volume": 169291.0}, {"date": "2023-02-28", "close": 55.89, "volume": 501513.0}, {"date": "2023-03-01", "close": 56.9, "volume": 243414.0}, {"date": "2023-03-02", "close": 56.54, "volume": 200399.0}, {"date": "2023-03-03", "close": 56.18, "volume": 267319.0}, {"date": "2023-03-06", "close": 55.41, "volume": 301132.0}, {"date": "2023-03-07", "close": 55.12, "volume": 252829.0}, {"date": "2023-03-08", "close": 58.14, "volume": 531487.0}, {"date": "2023-03-09", "close": 56.58, "volume": 392003.0}, {"date": "2023-03-10", "close": 54.77, "volume": 383507.0}, {"date": "2023-03-13", "close": 52.33, "volume": 532360.0}, {"date": "2023-03-14", "close": 52.83, "volume": 448625.0}, {"date": "2023-03-15", "close": 51.39, "volume": 411158.0}, {"date": "2023-03-16", "close": 52.17, "volume": 352287.0}, {"date": "2023-03-17", "close": 50.03, "volume": 1745709.0}, {"date": "2023-03-20", "close": 50.06, "volume": 387390.0}, {"date": "2023-03-21", "close": 50.75, "volume": 332301.0}, {"date": "2023-03-22", "close": 49.37, "volume": 310537.0}, {"date": "2023-03-23", "close": 49.53, "volume": 532468.0}, {"date": "2023-03-24", "close": 50.21, "volume": 363533.0}, {"date": "2023-03-27", "close": 50.79, "volume": 240184.0}, {"date": "2023-03-28", "close": 50.83, "volume": 178069.0}, {"date": "2023-03-29", "close": 51.0, "volume": 291293.0}, {"date": "2023-03-30", "close": 51.13, "volume": 251431.0}, {"date": "2023-03-31", "close": 51.74, "volume": 279172.0}, {"date": "2023-04-03", "close": 51.55, "volume": 293531.0}, {"date": "2023-04-04", "close": 50.3, "volume": 222931.0}, {"date": "2023-04-05", "close": 49.87, "volume": 306437.0}, {"date": "2023-04-06", "close": 49.63, "volume": 225907.0}, {"date": "2023-04-10", "close": 50.15, "volume": 416210.0}, {"date": "2023-04-11", "close": 50.48, "volume": 192360.0}, {"date": "2023-04-12", "close": 50.88, "volume": 190019.0}, {"date": "2023-04-13", "close": 51.39, "volume": 181203.0}, {"date": "2023-04-14", "close": 51.18, "volume": 211698.0}, {"date": "2023-04-17", "close": 51.18, "volume": 161511.0}, {"date": "2023-04-18", "close": 50.39, "volume": 199691.0}, {"date": "2023-04-19", "close": 49.94, "volume": 233796.0}, {"date": "2023-04-20", "close": 49.61, "volume": 290136.0}, {"date": "2023-04-21", "close": 49.09, "volume": 172644.0}, {"date": "2023-04-24", "close": 48.4, "volume": 147308.0}, {"date": "2023-04-25", "close": 46.93, "volume": 279034.0}, {"date": "2023-04-26", "close": 46.76, "volume": 253604.0}, {"date": "2023-04-27", "close": 47.84, "volume": 361266.0}, {"date": "2023-04-28", "close": 48.02, "volume": 223925.0}, {"date": "2023-05-01", "close": 47.57, "volume": 182939.0}, {"date": "2023-05-02", "close": 46.47, "volume": 327627.0}, {"date": "2023-05-03", "close": 46.29, "volume": 304022.0}, {"date": "2023-05-04", "close": 45.85, "volume": 300445.0}, {"date": "2023-05-05", "close": 47.46, "volume": 258415.0}, {"date": "2023-05-08", "close": 47.24, "volume": 210387.0}, {"date": "2023-05-09", "close": 47.3, "volume": 218181.0}, {"date": "2023-05-10", "close": 47.93, "volume": 171321.0}, {"date": "2023-05-11", "close": 47.64, "volume": 247278.0}, {"date": "2023-05-12", "close": 47.78, "volume": 221445.0}, {"date": "2023-05-15", "close": 47.95, "volume": 292863.0}, {"date": "2023-05-16", "close": 47.45, "volume": 249719.0}, {"date": "2023-05-17", "close": 48.36, "volume": 283228.0}, {"date": "2023-05-18", "close": 48.99, "volume": 241636.0}, {"date": "2023-05-19", "close": 48.94, "volume": 194213.0}, {"date": "2023-05-22", "close": 49.65, "volume": 206247.0}, {"date": "2023-05-23", "close": 49.48, "volume": 275787.0}, {"date": "2023-05-24", "close": 48.48, "volume": 289210.0}, {"date": "2023-05-25", "close": 47.78, "volume": 164626.0}, {"date": "2023-05-26", "close": 48.27, "volume": 155238.0}, {"date": "2023-05-30", "close": 47.79, "volume": 178819.0}, {"date": "2023-05-31", "close": 47.0, "volume": 366268.0}, {"date": "2023-06-01", "close": 47.76, "volume": 204382.0}, {"date": "2023-06-02", "close": 49.9, "volume": 236432.0}, {"date": "2023-06-05", "close": 48.63, "volume": 253112.0}, {"date": "2023-06-06", "close": 50.91, "volume": 258345.0}, {"date": "2023-06-07", "close": 52.15, "volume": 356637.0}, {"date": "2023-06-08", "close": 51.25, "volume": 256555.0}, {"date": "2023-06-09", "close": 51.29, "volume": 292538.0}, {"date": "2023-06-12", "close": 51.55, "volume": 235482.0}, {"date": "2023-06-13", "close": 51.85, "volume": 326665.0}, {"date": "2023-06-14", "close": 49.97, "volume": 381922.0}, {"date": "2023-06-15", "close": 50.62, "volume": 335520.0}, {"date": "2023-06-16", "close": 50.98, "volume": 853982.0}, {"date": "2023-06-20", "close": 50.49, "volume": 318565.0}, {"date": "2023-06-21", "close": 50.43, "volume": 344928.0}, {"date": "2023-06-22", "close": 50.11, "volume": 278120.0}, {"date": "2023-06-23", "close": 49.7, "volume": 2130875.0}, {"date": "2023-06-26", "close": 50.88, "volume": 393639.0}, {"date": "2023-06-27", "close": 48.9, "volume": 537412.0}, {"date": "2023-06-28", "close": 48.25, "volume": 622514.0}, {"date": "2023-06-29", "close": 49.42, "volume": 441233.0}, {"date": "2023-06-30", "close": 49.54, "volume": 317273.0}, {"date": "2023-07-03", "close": 49.33, "volume": 114226.0}, {"date": "2023-07-05", "close": 49.17, "volume": 297391.0}, {"date": "2023-07-06", "close": 48.81, "volume": 161646.0}, {"date": "2023-07-07", "close": 49.92, "volume": 315432.0}, {"date": "2023-07-10", "close": 50.47, "volume": 328023.0}, {"date": "2023-07-11", "close": 50.66, "volume": 376090.0}, {"date": "2023-07-12", "close": 51.5, "volume": 308758.0}, {"date": "2023-07-13", "close": 52.16, "volume": 446458.0}, {"date": "2023-07-14", "close": 52.85, "volume": 313014.0}, {"date": "2023-07-17", "close": 52.83, "volume": 270859.0}, {"date": "2023-07-18", "close": 54.06, "volume": 266898.0}, {"date": "2023-07-19", "close": 54.71, "volume": 267854.0}, {"date": "2023-07-20", "close": 53.96, "volume": 248491.0}, {"date": "2023-07-21", "close": 53.07, "volume": 299693.0}, {"date": "2023-07-24", "close": 53.64, "volume": 174009.0}, {"date": "2023-07-25", "close": 53.08, "volume": 336854.0}, {"date": "2023-07-26", "close": 52.14, "volume": 264294.0}, {"date": "2023-07-27", "close": 51.88, "volume": 214168.0}, {"date": "2023-07-28", "close": 52.21, "volume": 184052.0}, {"date": "2023-07-31", "close": 52.68, "volume": 216177.0}, {"date": "2023-08-01", "close": 52.6, "volume": 211987.0}, {"date": "2023-08-02", "close": 52.59, "volume": 125563.0}, {"date": "2023-08-03", "close": 52.85, "volume": 170850.0}, {"date": "2023-08-04", "close": 52.26, "volume": 201253.0}, {"date": "2023-08-07", "close": 52.9, "volume": 142802.0}, {"date": "2023-08-08", "close": 52.62, "volume": 142404.0}, {"date": "2023-08-09", "close": 52.7, "volume": 218003.0}, {"date": "2023-08-10", "close": 52.68, "volume": 191494.0}, {"date": "2023-08-11", "close": 52.61, "volume": 201922.0}, {"date": "2023-08-14", "close": 52.62, "volume": 291584.0}, {"date": "2023-08-15", "close": 51.73, "volume": 239444.0}, {"date": "2023-08-16", "close": 51.55, "volume": 280976.0}, {"date": "2023-08-17", "close": 51.47, "volume": 302599.0}, {"date": "2023-08-18", "close": 51.59, "volume": 294012.0}, {"date": "2023-08-21", "close": 51.61, "volume": 231528.0}, {"date": "2023-08-22", "close": 50.97, "volume": 213702.0}, {"date": "2023-08-23", "close": 51.74, "volume": 271733.0}, {"date": "2023-08-24", "close": 51.7, "volume": 286485.0}, {"date": "2023-08-25", "close": 52.16, "volume": 173721.0}, {"date": "2023-08-28", "close": 51.99, "volume": 204073.0}, {"date": "2023-08-29", "close": 52.03, "volume": 206588.0}, {"date": "2023-08-30", "close": 51.88, "volume": 160269.0}, {"date": "2023-08-31", "close": 50.98, "volume": 193173.0}, {"date": "2023-09-01", "close": 51.68, "volume": 197177.0}, {"date": "2023-09-05", "close": 50.2, "volume": 318344.0}, {"date": "2023-09-06", "close": 49.87, "volume": 250099.0}, {"date": "2023-09-07", "close": 48.76, "volume": 325917.0}, {"date": "2023-09-08", "close": 48.57, "volume": 257156.0}, {"date": "2023-09-11", "close": 47.91, "volume": 376662.0}, {"date": "2023-09-12", "close": 48.06, "volume": 253001.0}, {"date": "2023-09-13", "close": 48.07, "volume": 208296.0}, {"date": "2023-09-14", "close": 48.01, "volume": 555601.0}, {"date": "2023-09-15", "close": 47.08, "volume": 1176004.0}, {"date": "2023-09-18", "close": 47.82, "volume": 315802.0}, {"date": "2023-09-19", "close": 48.41, "volume": 198654.0}, {"date": "2023-09-20", "close": 48.35, "volume": 221135.0}, {"date": "2023-09-21", "close": 47.59, "volume": 163845.0}, {"date": "2023-09-22", "close": 46.99, "volume": 167123.0}, {"date": "2023-09-25", "close": 47.18, "volume": 273893.0}, {"date": "2023-09-26", "close": 46.59, "volume": 353319.0}, {"date": "2023-09-27", "close": 47.35, "volume": 221263.0}, {"date": "2023-09-28", "close": 47.89, "volume": 378313.0}, {"date": "2023-09-29", "close": 47.44, "volume": 410399.0}, {"date": "2023-10-02", "close": 47.51, "volume": 389024.0}, {"date": "2023-10-03", "close": 47.58, "volume": 238877.0}, {"date": "2023-10-04", "close": 48.12, "volume": 197414.0}, {"date": "2023-10-05", "close": 47.88, "volume": 301004.0}, {"date": "2023-10-06", "close": 48.56, "volume": 352244.0}, {"date": "2023-10-09", "close": 48.73, "volume": 184335.0}, {"date": "2023-10-10", "close": 49.2, "volume": 256351.0}, {"date": "2023-10-11", "close": 49.88, "volume": 294135.0}, {"date": "2023-10-12", "close": 49.52, "volume": 390000.0}, {"date": "2023-10-13", "close": 48.86, "volume": 335645.0}, {"date": "2023-10-16", "close": 48.57, "volume": 238078.0}, {"date": "2023-10-17", "close": 49.05, "volume": 218490.0}, {"date": "2023-10-18", "close": 48.18, "volume": 292051.0}, {"date": "2023-10-19", "close": 48.14, "volume": 274011.0}, {"date": "2023-10-20", "close": 46.78, "volume": 720355.0}, {"date": "2023-10-23", "close": 45.78, "volume": 356124.0}, {"date": "2023-10-24", "close": 45.01, "volume": 304108.0}, {"date": "2023-10-25", "close": 45.21, "volume": 277417.0}, {"date": "2023-10-26", "close": 45.45, "volume": 247331.0}, {"date": "2023-10-27", "close": 44.99, "volume": 214196.0}, {"date": "2023-10-30", "close": 44.81, "volume": 201334.0}, {"date": "2023-10-31", "close": 45.52, "volume": 193970.0}, {"date": "2023-11-01", "close": 45.65, "volume": 357406.0}, {"date": "2023-11-02", "close": 46.99, "volume": 257206.0}, {"date": "2023-11-03", "close": 47.82, "volume": 163771.0}, {"date": "2023-11-06", "close": 48.48, "volume": 240686.0}, {"date": "2023-11-07", "close": 47.65, "volume": 192565.0}, {"date": "2023-11-08", "close": 47.71, "volume": 164800.0}, {"date": "2023-11-09", "close": 47.56, "volume": 232740.0}, {"date": "2023-11-10", "close": 48.18, "volume": 170414.0}, {"date": "2023-11-13", "close": 47.7, "volume": 159665.0}, {"date": "2023-11-14", "close": 50.62, "volume": 255395.0}, {"date": "2023-11-15", "close": 50.68, "volume": 279722.0}, {"date": "2023-11-16", "close": 50.33, "volume": 175790.0}, {"date": "2023-11-17", "close": 50.64, "volume": 237643.0}, {"date": "2023-11-20", "close": 51.51, "volume": 231036.0}, {"date": "2023-11-21", "close": 50.74, "volume": 181162.0}, {"date": "2023-11-22", "close": 50.84, "volume": 98355.0}, {"date": "2023-11-24", "close": 51.04, "volume": 68701.0}, {"date": "2023-11-27", "close": 51.38, "volume": 132453.0}, {"date": "2023-11-28", "close": 50.98, "volume": 246970.0}, {"date": "2023-11-29", "close": 51.25, "volume": 214073.0}, {"date": "2023-11-30", "close": 51.74, "volume": 277510.0}, {"date": "2023-12-01", "close": 52.91, "volume": 293166.0}, {"date": "2023-12-04", "close": 54.3, "volume": 384081.0}, {"date": "2023-12-05", "close": 53.37, "volume": 420469.0}, {"date": "2023-12-06", "close": 51.7, "volume": 729515.0}, {"date": "2023-12-07", "close": 53.89, "volume": 618210.0}, {"date": "2023-12-08", "close": 54.72, "volume": 385076.0}, {"date": "2023-12-11", "close": 55.92, "volume": 402258.0}, {"date": "2023-12-12", "close": 55.92, "volume": 288673.0}, {"date": "2023-12-13", "close": 56.49, "volume": 859586.0}, {"date": "2023-12-14", "close": 57.5, "volume": 561804.0}, {"date": "2023-12-15", "close": 57.82, "volume": 1155935.0}, {"date": "2023-12-18", "close": 58.16, "volume": 336758.0}, {"date": "2023-12-19", "close": 59.46, "volume": 464457.0}, {"date": "2023-12-20", "close": 58.17, "volume": 512992.0}, {"date": "2023-12-21", "close": 58.67, "volume": 306037.0}, {"date": "2023-12-22", "close": 58.62, "volume": 188014.0}, {"date": "2023-12-26", "close": 58.89, "volume": 333169.0}, {"date": "2023-12-27", "close": 58.99, "volume": 362540.0}, {"date": "2023-12-28", "close": 59.24, "volume": 230220.0}, {"date": "2023-12-29", "close": 59.35, "volume": 309098.0}, {"date": "2024-01-02", "close": 58.4, "volume": 265763.0}, {"date": "2024-01-03", "close": 56.56, "volume": 575507.0}, {"date": "2024-01-04", "close": 55.79, "volume": 376456.0}, {"date": "2024-01-05", "close": 55.17, "volume": 192190.0}, {"date": "2024-01-08", "close": 56.24, "volume": 297743.0}, {"date": "2024-01-09", "close": 55.38, "volume": 243235.0}, {"date": "2024-01-10", "close": 55.82, "volume": 245126.0}, {"date": "2024-01-11", "close": 56.13, "volume": 355439.0}, {"date": "2024-01-12", "close": 56.13, "volume": 181440.0}, {"date": "2024-01-16", "close": 56.29, "volume": 200170.0}, {"date": "2024-01-17", "close": 55.4, "volume": 229567.0}, {"date": "2024-01-18", "close": 55.87, "volume": 139608.0}, {"date": "2024-01-19", "close": 56.36, "volume": 229322.0}, {"date": "2024-01-22", "close": 57.23, "volume": 251321.0}, {"date": "2024-01-23", "close": 57.56, "volume": 312803.0}, {"date": "2024-01-24", "close": 57.71, "volume": 172550.0}, {"date": "2024-01-25", "close": 58.33, "volume": 278009.0}, {"date": "2024-01-26", "close": 58.61, "volume": 185727.0}, {"date": "2024-01-29", "close": 58.63, "volume": 195858.0}, {"date": "2024-01-30", "close": 59.41, "volume": 273297.0}, {"date": "2024-01-31", "close": 58.67, "volume": 407979.0}, {"date": "2024-02-01", "close": 59.06, "volume": 275265.0}, {"date": "2024-02-02", "close": 59.52, "volume": 221667.0}, {"date": "2024-02-05", "close": 59.01, "volume": 208852.0}, {"date": "2024-02-06", "close": 58.83, "volume": 418313.0}, {"date": "2024-02-07", "close": 58.63, "volume": 267002.0}, {"date": "2024-02-08", "close": 59.0, "volume": 264551.0}, {"date": "2024-02-09", "close": 58.94, "volume": 277321.0}, {"date": "2024-02-12", "close": 60.87, "volume": 377099.0}, {"date": "2024-02-13", "close": 58.17, "volume": 444690.0}, {"date": "2024-02-14", "close": 59.19, "volume": 186814.0}, {"date": "2024-02-15", "close": 60.07, "volume": 336747.0}, {"date": "2024-02-16", "close": 58.76, "volume": 251368.0}, {"date": "2024-02-20", "close": 58.84, "volume": 205394.0}, {"date": "2024-02-21", "close": 59.14, "volume": 189384.0}, {"date": "2024-02-22", "close": 59.3, "volume": 196755.0}, {"date": "2024-02-23", "close": 59.63, "volume": 167078.0}, {"date": "2024-02-26", "close": 59.4, "volume": 189395.0}, {"date": "2024-02-27", "close": 60.65, "volume": 368277.0}, {"date": "2024-02-28", "close": 61.23, "volume": 428506.0}, {"date": "2024-02-29", "close": 63.66, "volume": 509965.0}, {"date": "2024-03-01", "close": 64.08, "volume": 329592.0}, {"date": "2024-03-04", "close": 66.14, "volume": 688641.0}, {"date": "2024-03-05", "close": 64.06, "volume": 381240.0}, {"date": "2024-03-06", "close": 64.87, "volume": 569866.0}, {"date": "2024-03-07", "close": 65.03, "volume": 640165.0}, {"date": "2024-03-08", "close": 65.6, "volume": 469364.0}, {"date": "2024-03-11", "close": 64.82, "volume": 366054.0}, {"date": "2024-03-12", "close": 64.44, "volume": 306900.0}, {"date": "2024-03-13", "close": 64.34, "volume": 411776.0}, {"date": "2024-03-14", "close": 63.19, "volume": 570326.0}, {"date": "2024-03-15", "close": 63.45, "volume": 3819406.0}, {"date": "2024-03-18", "close": 64.16, "volume": 588972.0}, {"date": "2024-03-19", "close": 63.44, "volume": 409143.0}, {"date": "2024-03-20", "close": 64.39, "volume": 295358.0}, {"date": "2024-03-21", "close": 65.4, "volume": 333748.0}, {"date": "2024-03-22", "close": 64.77, "volume": 223272.0}, {"date": "2024-03-25", "close": 64.25, "volume": 204679.0}, {"date": "2024-03-26", "close": 64.42, "volume": 273567.0}, {"date": "2024-03-27", "close": 65.94, "volume": 451478.0}, {"date": "2024-03-28", "close": 65.76, "volume": 345624.0}, {"date": "2024-04-01", "close": 64.75, "volume": 351647.0}, {"date": "2024-04-02", "close": 64.32, "volume": 417250.0}, {"date": "2024-04-03", "close": 64.23, "volume": 238732.0}, {"date": "2024-04-04", "close": 63.23, "volume": 311254.0}, {"date": "2024-04-05", "close": 63.57, "volume": 460949.0}, {"date": "2024-04-08", "close": 64.0, "volume": 174611.0}, {"date": "2024-04-09", "close": 64.46, "volume": 192354.0}, {"date": "2024-04-10", "close": 62.86, "volume": 385833.0}, {"date": "2024-04-11", "close": 62.58, "volume": 243276.0}, {"date": "2024-04-12", "close": 61.49, "volume": 200873.0}, {"date": "2024-04-15", "close": 60.84, "volume": 203217.0}, {"date": "2024-04-16", "close": 60.47, "volume": 290219.0}, {"date": "2024-04-17", "close": 60.0, "volume": 272937.0}, {"date": "2024-04-18", "close": 59.97, "volume": 279734.0}, {"date": "2024-04-19", "close": 61.29, "volume": 454137.0}, {"date": "2024-04-22", "close": 62.95, "volume": 391289.0}, {"date": "2024-04-23", "close": 63.19, "volume": 242224.0}, {"date": "2024-04-24", "close": 62.65, "volume": 267797.0}, {"date": "2024-04-25", "close": 60.64, "volume": 484318.0}, {"date": "2024-04-26", "close": 61.01, "volume": 272334.0}, {"date": "2024-04-29", "close": 61.49, "volume": 243538.0}, {"date": "2024-04-30", "close": 60.72, "volume": 369652.0}, {"date": "2024-05-01", "close": 61.18, "volume": 313926.0}, {"date": "2024-05-02", "close": 61.87, "volume": 335968.0}, {"date": "2024-05-03", "close": 62.27, "volume": 255115.0}, {"date": "2024-05-06", "close": 63.74, "volume": 336172.0}, {"date": "2024-05-07", "close": 62.95, "volume": 555111.0}, {"date": "2024-05-08", "close": 64.08, "volume": 397037.0}, {"date": "2024-05-09", "close": 64.42, "volume": 548983.0}, {"date": "2024-05-10", "close": 64.52, "volume": 246897.0}, {"date": "2024-05-13", "close": 64.63, "volume": 243410.0}, {"date": "2024-05-14", "close": 64.8, "volume": 293468.0}, {"date": "2024-05-15", "close": 66.01, "volume": 318566.0}, {"date": "2024-05-16", "close": 66.25, "volume": 302650.0}, {"date": "2024-05-17", "close": 66.43, "volume": 174950.0}, {"date": "2024-05-20", "close": 65.69, "volume": 240522.0}, {"date": "2024-05-21", "close": 65.45, "volume": 263118.0}, {"date": "2024-05-22", "close": 65.58, "volume": 175539.0}, {"date": "2024-05-23", "close": 65.77, "volume": 274812.0}, {"date": "2024-05-24", "close": 66.53, "volume": 252880.0}, {"date": "2024-05-28", "close": 66.59, "volume": 336837.0}, {"date": "2024-05-29", "close": 65.42, "volume": 277796.0}, {"date": "2024-05-30", "close": 65.59, "volume": 252506.0}, {"date": "2024-05-31", "close": 65.94, "volume": 254493.0}, {"date": "2024-06-03", "close": 65.62, "volume": 210028.0}, {"date": "2024-06-04", "close": 65.37, "volume": 191901.0}, {"date": "2024-06-05", "close": 64.65, "volume": 271783.0}, {"date": "2024-06-06", "close": 64.86, "volume": 299109.0}, {"date": "2024-06-07", "close": 63.27, "volume": 330089.0}, {"date": "2024-06-10", "close": 62.51, "volume": 389647.0}, {"date": "2024-06-11", "close": 62.92, "volume": 363999.0}, {"date": "2024-06-12", "close": 63.41, "volume": 350413.0}, {"date": "2024-06-13", "close": 70.27, "volume": 845791.0}, {"date": "2024-06-14", "close": 66.73, "volume": 673279.0}, {"date": "2024-06-17", "close": 66.12, "volume": 402732.0}, {"date": "2024-06-18", "close": 66.54, "volume": 411281.0}, {"date": "2024-06-20", "close": 68.04, "volume": 514543.0}, {"date": "2024-06-21", "close": 68.27, "volume": 969738.0}, {"date": "2024-06-24", "close": 67.43, "volume": 280371.0}, {"date": "2024-06-25", "close": 67.32, "volume": 630983.0}, {"date": "2024-06-26", "close": 66.31, "volume": 497832.0}, {"date": "2024-06-27", "close": 66.0, "volume": 433076.0}, {"date": "2024-06-28", "close": 67.14, "volume": 774272.0}, {"date": "2024-07-01", "close": 66.56, "volume": 447415.0}, {"date": "2024-07-02", "close": 67.8, "volume": 370039.0}, {"date": "2024-07-03", "close": 67.37, "volume": 163797.0}, {"date": "2024-07-05", "close": 65.96, "volume": 213780.0}, {"date": "2024-07-08", "close": 66.43, "volume": 180026.0}, {"date": "2024-07-09", "close": 64.65, "volume": 769764.0}, {"date": "2024-07-10", "close": 64.17, "volume": 248322.0}, {"date": "2024-07-11", "close": 65.98, "volume": 379105.0}, {"date": "2024-07-12", "close": 67.56, "volume": 337133.0}, {"date": "2024-07-15", "close": 68.26, "volume": 350651.0}, {"date": "2024-07-16", "close": 71.0, "volume": 361914.0}, {"date": "2024-07-17", "close": 71.65, "volume": 411118.0}, {"date": "2024-07-18", "close": 70.57, "volume": 367510.0}, {"date": "2024-07-19", "close": 70.11, "volume": 233423.0}, {"date": "2024-07-22", "close": 71.36, "volume": 242495.0}, {"date": "2024-07-23", "close": 71.23, "volume": 326440.0}, {"date": "2024-07-24", "close": 70.65, "volume": 298173.0}, {"date": "2024-07-25", "close": 70.67, "volume": 316187.0}, {"date": "2024-07-26", "close": 71.53, "volume": 211002.0}, {"date": "2024-07-29", "close": 71.31, "volume": 221857.0}, {"date": "2024-07-30", "close": 73.29, "volume": 373653.0}, {"date": "2024-07-31", "close": 73.72, "volume": 402289.0}, {"date": "2024-08-01", "close": 71.82, "volume": 297277.0}, {"date": "2024-08-02", "close": 70.08, "volume": 251246.0}, {"date": "2024-08-05", "close": 67.01, "volume": 311005.0}, {"date": "2024-08-06", "close": 68.18, "volume": 343402.0}, {"date": "2024-08-07", "close": 66.25, "volume": 356503.0}, {"date": "2024-08-08", "close": 68.17, "volume": 319083.0}, {"date": "2024-08-09", "close": 67.73, "volume": 270401.0}, {"date": "2024-08-12", "close": 67.47, "volume": 217976.0}, {"date": "2024-08-13", "close": 68.33, "volume": 291270.0}, {"date": "2024-08-14", "close": 67.83, "volume": 273118.0}, {"date": "2024-08-15", "close": 68.4, "volume": 309535.0}, {"date": "2024-08-16", "close": 69.16, "volume": 244568.0}, {"date": "2024-08-19", "close": 69.7, "volume": 146022.0}, {"date": "2024-08-20", "close": 69.14, "volume": 193634.0}, {"date": "2024-08-21", "close": 70.74, "volume": 452384.0}, {"date": "2024-08-22", "close": 70.05, "volume": 203898.0}, {"date": "2024-08-23", "close": 72.15, "volume": 241653.0}, {"date": "2024-08-26", "close": 72.3, "volume": 177659.0}, {"date": "2024-08-27", "close": 71.87, "volume": 178320.0}, {"date": "2024-08-28", "close": 71.66, "volume": 183508.0}, {"date": "2024-08-29", "close": 72.6, "volume": 191116.0}, {"date": "2024-08-30", "close": 73.05, "volume": 291207.0}, {"date": "2024-09-03", "close": 71.23, "volume": 345331.0}, {"date": "2024-09-04", "close": 71.29, "volume": 421255.0}, {"date": "2024-09-05", "close": 67.96, "volume": 467006.0}, {"date": "2024-09-06", "close": 66.62, "volume": 393740.0}, {"date": "2024-09-09", "close": 68.99, "volume": 678854.0}, {"date": "2024-09-10", "close": 70.15, "volume": 608445.0}, {"date": "2024-09-11", "close": 69.47, "volume": 325643.0}, {"date": "2024-09-12", "close": 69.27, "volume": 573206.0}, {"date": "2024-09-13", "close": 71.92, "volume": 286983.0}, {"date": "2024-09-16", "close": 71.99, "volume": 381688.0}, {"date": "2024-09-17", "close": 73.06, "volume": 322028.0}, {"date": "2024-09-18", "close": 73.19, "volume": 632865.0}, {"date": "2024-09-19", "close": 75.61, "volume": 465024.0}, {"date": "2024-09-20", "close": 74.81, "volume": 2288938.0}, {"date": "2024-09-23", "close": 73.83, "volume": 553591.0}, {"date": "2024-09-24", "close": 73.71, "volume": 464794.0}, {"date": "2024-09-25", "close": 72.45, "volume": 409820.0}, {"date": "2024-09-26", "close": 73.0, "volume": 292273.0}, {"date": "2024-09-27", "close": 73.4, "volume": 247673.0}, {"date": "2024-09-30", "close": 75.24, "volume": 423073.0}, {"date": "2024-10-01", "close": 73.87, "volume": 298384.0}, {"date": "2024-10-02", "close": 73.33, "volume": 249238.0}, {"date": "2024-10-03", "close": 72.07, "volume": 212240.0}, {"date": "2024-10-04", "close": 72.9, "volume": 188523.0}, {"date": "2024-10-07", "close": 72.51, "volume": 228903.0}, {"date": "2024-10-08", "close": 71.89, "volume": 231919.0}, {"date": "2024-10-09", "close": 71.26, "volume": 344356.0}, {"date": "2024-10-10", "close": 70.61, "volume": 213791.0}, {"date": "2024-10-11", "close": 71.82, "volume": 219742.0}, {"date": "2024-10-14", "close": 72.59, "volume": 128723.0}, {"date": "2024-10-15", "close": 72.62, "volume": 247072.0}, {"date": "2024-10-16", "close": 73.38, "volume": 220545.0}, {"date": "2024-10-17", "close": 71.14, "volume": 300256.0}, {"date": "2024-10-18", "close": 70.65, "volume": 663215.0}, {"date": "2024-10-21", "close": 69.71, "volume": 369581.0}, {"date": "2024-10-22", "close": 69.89, "volume": 492486.0}, {"date": "2024-10-23", "close": 69.65, "volume": 249356.0}, {"date": "2024-10-24", "close": 69.24, "volume": 420772.0}, {"date": "2024-10-25", "close": 68.94, "volume": 168425.0}, {"date": "2024-10-28", "close": 70.18, "volume": 277894.0}, {"date": "2024-10-29", "close": 70.68, "volume": 191830.0}, {"date": "2024-10-30", "close": 70.89, "volume": 237228.0}, {"date": "2024-10-31", "close": 70.65, "volume": 254780.0}, {"date": "2024-11-01", "close": 70.65, "volume": 191046.0}, {"date": "2024-11-04", "close": 71.74, "volume": 187721.0}, {"date": "2024-11-05", "close": 73.9, "volume": 260585.0}, {"date": "2024-11-06", "close": 79.36, "volume": 697097.0}, {"date": "2024-11-07", "close": 77.93, "volume": 282195.0}, {"date": "2024-11-08", "close": 78.43, "volume": 257210.0}, {"date": "2024-11-11", "close": 79.26, "volume": 189829.0}, {"date": "2024-11-12", "close": 78.66, "volume": 294117.0}, {"date": "2024-11-13", "close": 78.19, "volume": 202667.0}, {"date": "2024-11-14", "close": 76.49, "volume": 208566.0}, {"date": "2024-11-15", "close": 75.23, "volume": 214817.0}, {"date": "2024-11-18", "close": 75.33, "volume": 185832.0}, {"date": "2024-11-19", "close": 75.57, "volume": 272595.0}, {"date": "2024-11-20", "close": 75.67, "volume": 446895.0}, {"date": "2024-11-21", "close": 76.98, "volume": 239999.0}, {"date": "2024-11-22", "close": 77.45, "volume": 318786.0}, {"date": "2024-11-25", "close": 79.34, "volume": 392607.0}, {"date": "2024-11-26", "close": 79.4, "volume": 287539.0}, {"date": "2024-11-27", "close": 78.19, "volume": 254715.0}, {"date": "2024-11-29", "close": 78.34, "volume": 184819.0}, {"date": "2024-12-02", "close": 78.6, "volume": 385970.0}, {"date": "2024-12-03", "close": 77.96, "volume": 335640.0}, {"date": "2024-12-04", "close": 78.65, "volume": 411408.0}, {"date": "2024-12-05", "close": 72.08, "volume": 757355.0}, {"date": "2024-12-06", "close": 71.56, "volume": 569774.0}, {"date": "2024-12-09", "close": 72.52, "volume": 537607.0}, {"date": "2024-12-10", "close": 71.93, "volume": 440131.0}, {"date": "2024-12-11", "close": 71.19, "volume": 604957.0}, {"date": "2024-12-12", "close": 70.33, "volume": 421157.0}, {"date": "2024-12-13", "close": 70.11, "volume": 362706.0}, {"date": "2024-12-16", "close": 70.2, "volume": 447147.0}, {"date": "2024-12-17", "close": 69.34, "volume": 686043.0}, {"date": "2024-12-18", "close": 66.96, "volume": 499720.0}, {"date": "2024-12-19", "close": 66.6, "volume": 268956.0}, {"date": "2024-12-20", "close": 66.56, "volume": 1095450.0}, {"date": "2024-12-23", "close": 66.96, "volume": 357964.0}, {"date": "2024-12-24", "close": 67.6, "volume": 147391.0}, {"date": "2024-12-26", "close": 68.26, "volume": 198337.0}, {"date": "2024-12-27", "close": 67.39, "volume": 235726.0}, {"date": "2024-12-30", "close": 67.01, "volume": 233071.0}, {"date": "2024-12-31", "close": 67.45, "volume": 383862.0}, {"date": "2025-01-02", "close": 66.81, "volume": 203906.0}, {"date": "2025-01-03", "close": 68.03, "volume": 249337.0}, {"date": "2025-01-06", "close": 67.04, "volume": 508515.0}, {"date": "2025-01-07", "close": 66.28, "volume": 258554.0}, {"date": "2025-01-08", "close": 66.08, "volume": 304269.0}, {"date": "2025-01-10", "close": 65.42, "volume": 291228.0}, {"date": "2025-01-13", "close": 67.16, "volume": 304016.0}, {"date": "2025-01-14", "close": 68.14, "volume": 312568.0}, {"date": "2025-01-15", "close": 69.48, "volume": 268670.0}, {"date": "2025-01-16", "close": 69.76, "volume": 339442.0}, {"date": "2025-01-17", "close": 70.74, "volume": 522166.0}, {"date": "2025-01-21", "close": 71.21, "volume": 422555.0}, {"date": "2025-01-22", "close": 70.51, "volume": 232948.0}, {"date": "2025-01-23", "close": 70.18, "volume": 278449.0}, {"date": "2025-01-24", "close": 70.7, "volume": 199320.0}, {"date": "2025-01-27", "close": 71.2, "volume": 252056.0}, {"date": "2025-01-28", "close": 71.39, "volume": 186437.0}, {"date": "2025-01-29", "close": 70.84, "volume": 315861.0}, {"date": "2025-01-30", "close": 71.6, "volume": 260121.0}, {"date": "2025-01-31", "close": 70.73, "volume": 245520.0}, {"date": "2025-02-03", "close": 70.06, "volume": 293083.0}, {"date": "2025-02-04", "close": 69.8, "volume": 242816.0}, {"date": "2025-02-05", "close": 69.54, "volume": 274232.0}, {"date": "2025-02-06", "close": 68.22, "volume": 237103.0}, {"date": "2025-02-07", "close": 66.96, "volume": 243994.0}, {"date": "2025-02-10", "close": 67.69, "volume": 260345.0}, {"date": "2025-02-11", "close": 68.18, "volume": 196225.0}, {"date": "2025-02-12", "close": 66.39, "volume": 380666.0}, {"date": "2025-02-13", "close": 66.61, "volume": 318059.0}, {"date": "2025-02-14", "close": 66.87, "volume": 325110.0}, {"date": "2025-02-18", "close": 66.35, "volume": 254448.0}, {"date": "2025-02-19", "close": 66.69, "volume": 356985.0}, {"date": "2025-02-20", "close": 65.83, "volume": 233020.0}, {"date": "2025-02-21", "close": 64.4, "volume": 422389.0}, {"date": "2025-02-24", "close": 65.03, "volume": 334884.0}, {"date": "2025-02-25", "close": 65.02, "volume": 370599.0}, {"date": "2025-02-26", "close": 64.94, "volume": 382733.0}, {"date": "2025-02-27", "close": 64.4, "volume": 439509.0}, {"date": "2025-02-28", "close": 65.65, "volume": 405326.0}, {"date": "2025-03-03", "close": 63.78, "volume": 373140.0}, {"date": "2025-03-04", "close": 64.01, "volume": 405085.0}, {"date": "2025-03-05", "close": 64.8, "volume": 431132.0}, {"date": "2025-03-06", "close": 65.22, "volume": 389244.0}, {"date": "2025-03-07", "close": 65.78, "volume": 417286.0}, {"date": "2025-03-10", "close": 62.52, "volume": 840697.0}, {"date": "2025-03-11", "close": 67.27, "volume": 951137.0}, {"date": "2025-03-12", "close": 66.47, "volume": 1220699.0}, {"date": "2025-03-13", "close": 66.46, "volume": 550986.0}, {"date": "2025-03-14", "close": 67.35, "volume": 515268.0}, {"date": "2025-03-17", "close": 67.46, "volume": 380222.0}, {"date": "2025-03-18", "close": 67.4, "volume": 387684.0}, {"date": "2025-03-19", "close": 67.84, "volume": 487994.0}, {"date": "2025-03-20", "close": 66.88, "volume": 430145.0}, {"date": "2025-03-21", "close": 66.6, "volume": 2456031.0}, {"date": "2025-03-24", "close": 68.26, "volume": 426803.0}, {"date": "2025-03-25", "close": 68.06, "volume": 331842.0}, {"date": "2025-03-26", "close": 68.44, "volume": 244870.0}, {"date": "2025-03-27", "close": 68.7, "volume": 415813.0}, {"date": "2025-03-28", "close": 68.08, "volume": 428733.0}, {"date": "2025-03-31", "close": 67.83, "volume": 371648.0}, {"date": "2025-04-01", "close": 68.42, "volume": 490963.0}, {"date": "2025-04-02", "close": 68.87, "volume": 502875.0}, {"date": "2025-04-03", "close": 64.29, "volume": 816249.0}, {"date": "2025-04-04", "close": 62.3, "volume": 585955.0}, {"date": "2025-04-07", "close": 60.81, "volume": 940404.0}, {"date": "2025-04-08", "close": 60.29, "volume": 719286.0}, {"date": "2025-04-09", "close": 64.12, "volume": 627855.0}, {"date": "2025-04-10", "close": 62.93, "volume": 340641.0}, {"date": "2025-04-11", "close": 63.96, "volume": 256260.0}, {"date": "2025-04-14", "close": 64.45, "volume": 282332.0}, {"date": "2025-04-15", "close": 62.32, "volume": 344903.0}, {"date": "2025-04-16", "close": 61.66, "volume": 278462.0}, {"date": "2025-04-17", "close": 60.72, "volume": 427321.0}, {"date": "2025-04-21", "close": 59.48, "volume": 275342.0}, {"date": "2025-04-22", "close": 60.92, "volume": 349897.0}, {"date": "2025-04-23", "close": 61.98, "volume": 606349.0}, {"date": "2025-04-24", "close": 62.27, "volume": 510107.0}, {"date": "2025-04-25", "close": 61.84, "volume": 604309.0}, {"date": "2025-04-28", "close": 61.47, "volume": 320640.0}, {"date": "2025-04-29", "close": 61.72, "volume": 363826.0}, {"date": "2025-04-30", "close": 61.7, "volume": 432825.0}, {"date": "2025-05-01", "close": 62.59, "volume": 421922.0}, {"date": "2025-05-02", "close": 64.04, "volume": 300072.0}, {"date": "2025-05-05", "close": 63.65, "volume": 292744.0}, {"date": "2025-05-06", "close": 63.79, "volume": 195428.0}, {"date": "2025-05-07", "close": 64.37, "volume": 252453.0}, {"date": "2025-05-08", "close": 66.59, "volume": 251720.0}, {"date": "2025-05-09", "close": 66.05, "volume": 204145.0}, {"date": "2025-05-12", "close": 68.02, "volume": 305742.0}, {"date": "2025-05-13", "close": 68.46, "volume": 506905.0}, {"date": "2025-05-14", "close": 67.84, "volume": 201921.0}, {"date": "2025-05-15", "close": 68.26, "volume": 253567.0}, {"date": "2025-05-16", "close": 68.44, "volume": 293391.0}, {"date": "2025-05-19", "close": 68.72, "volume": 210758.0}, {"date": "2025-05-20", "close": 69.07, "volume": 221145.0}, {"date": "2025-05-21", "close": 67.85, "volume": 220886.0}, {"date": "2025-05-22", "close": 68.15, "volume": 219616.0}, {"date": "2025-05-23", "close": 67.48, "volume": 252708.0}, {"date": "2025-05-27", "close": 68.68, "volume": 255388.0}, {"date": "2025-05-28", "close": 67.86, "volume": 248039.0}, {"date": "2025-05-29", "close": 68.3, "volume": 229603.0}, {"date": "2025-05-30", "close": 68.01, "volume": 361946.0}, {"date": "2025-06-02", "close": 67.79, "volume": 350827.0}, {"date": "2025-06-03", "close": 69.49, "volume": 506506.0}, {"date": "2025-06-04", "close": 69.81, "volume": 460491.0}, {"date": "2025-06-05", "close": 69.18, "volume": 348465.0}, {"date": "2025-06-06", "close": 69.96, "volume": 215059.0}, {"date": "2025-06-09", "close": 69.79, "volume": 379506.0}, {"date": "2025-06-10", "close": 70.15, "volume": 322896.0}, {"date": "2025-06-11", "close": 69.32, "volume": 334775.0}, {"date": "2025-06-12", "close": 68.82, "volume": 322988.0}, {"date": "2025-06-13", "close": 66.59, "volume": 396801.0}, {"date": "2025-06-16", "close": 67.62, "volume": 451217.0}, {"date": "2025-06-17", "close": 66.76, "volume": 403912.0}, {"date": "2025-06-18", "close": 71.07, "volume": 1940309.0}, {"date": "2025-06-20", "close": 70.36, "volume": 1324048.0}, {"date": "2025-06-23", "close": 72.2, "volume": 573476.0}, {"date": "2025-06-24", "close": 74.54, "volume": 958661.0}, {"date": "2025-06-25", "close": 73.51, "volume": 997550.0}, {"date": "2025-06-26", "close": 73.15, "volume": 947620.0}, {"date": "2025-06-27", "close": 73.01, "volume": 1490627.0}, {"date": "2025-06-30", "close": 73.33, "volume": 646574.0}, {"date": "2025-07-01", "close": 73.91, "volume": 839436.0}, {"date": "2025-07-02", "close": 74.64, "volume": 663091.0}, {"date": "2025-07-03", "close": 73.98, "volume": 270999.0}, {"date": "2025-07-07", "close": 73.37, "volume": 726369.0}, {"date": "2025-07-08", "close": 73.81, "volume": 741741.0}, {"date": "2025-07-09", "close": 74.89, "volume": 461715.0}, {"date": "2025-07-10", "close": 74.8, "volume": 453092.0}, {"date": "2025-07-11", "close": 73.57, "volume": 428901.0}, {"date": "2025-07-14", "close": 74.08, "volume": 466648.0}, {"date": "2025-07-15", "close": 72.07, "volume": 473000.0}, {"date": "2025-07-16", "close": 73.65, "volume": 417054.0}, {"date": "2025-07-17", "close": 74.5, "volume": 437285.0}, {"date": "2025-07-18", "close": 73.97, "volume": 433355.0}, {"date": "2025-07-21", "close": 73.15, "volume": 298864.0}, {"date": "2025-07-22", "close": 73.57, "volume": 289736.0}, {"date": "2025-07-23", "close": 74.03, "volume": 330375.0}, {"date": "2025-07-24", "close": 73.54, "volume": 297484.0}, {"date": "2025-07-25", "close": 73.71, "volume": 226258.0}, {"date": "2025-07-28", "close": 73.51, "volume": 290765.0}, {"date": "2025-07-29", "close": 72.55, "volume": 254707.0}, {"date": "2025-07-30", "close": 71.66, "volume": 248721.0}, {"date": "2025-07-31", "close": 70.87, "volume": 315333.0}, {"date": "2025-08-01", "close": 69.05, "volume": 338354.0}, {"date": "2025-08-04", "close": 69.61, "volume": 209731.0}, {"date": "2025-08-05", "close": 70.46, "volume": 343874.0}, {"date": "2025-08-06", "close": 70.46, "volume": 208471.0}, {"date": "2025-08-07", "close": 70.5, "volume": 199538.0}, {"date": "2025-08-08", "close": 71.04, "volume": 171735.0}, {"date": "2025-08-11", "close": 70.59, "volume": 221702.0}, {"date": "2025-08-12", "close": 71.75, "volume": 347562.0}, {"date": "2025-08-13", "close": 74.52, "volume": 259088.0}, {"date": "2025-08-14", "close": 73.25, "volume": 256585.0}, {"date": "2025-08-15", "close": 72.46, "volume": 234164.0}, {"date": "2025-08-18", "close": 73.18, "volume": 284001.0}, {"date": "2025-08-19", "close": 73.73, "volume": 196796.0}, {"date": "2025-08-20", "close": 73.1, "volume": 207484.0}, {"date": "2025-08-21", "close": 72.9, "volume": 136852.0}, {"date": "2025-08-22", "close": 76.46, "volume": 452318.0}, {"date": "2025-08-25", "close": 76.22, "volume": 362190.0}, {"date": "2025-08-26", "close": 74.74, "volume": 323632.0}, {"date": "2025-08-27", "close": 75.09, "volume": 370341.0}, {"date": "2025-08-28", "close": 74.87, "volume": 353711.0}, {"date": "2025-08-29", "close": 74.14, "volume": 335573.0}, {"date": "2025-09-02", "close": 73.9, "volume": 425891.0}, {"date": "2025-09-03", "close": 73.59, "volume": 309317.0}, {"date": "2025-09-04", "close": 73.72, "volume": 423554.0}, {"date": "2025-09-05", "close": 73.23, "volume": 337469.0}, {"date": "2025-09-08", "close": 72.51, "volume": 739869.0}, {"date": "2025-09-09", "close": 72.93, "volume": 863313.0}, {"date": "2025-09-10", "close": 72.72, "volume": 925806.0}, {"date": "2025-09-11", "close": 75.07, "volume": 694099.0}, {"date": "2025-09-12", "close": 72.28, "volume": 526110.0}, {"date": "2025-09-15", "close": 72.43, "volume": 439305.0}, {"date": "2025-09-16", "close": 73.02, "volume": 380253.0}, {"date": "2025-09-17", "close": 72.4, "volume": 456039.0}, {"date": "2025-09-18", "close": 73.45, "volume": 386159.0}, {"date": "2025-09-19", "close": 73.07, "volume": 1132519.0}, {"date": "2025-09-22", "close": 72.96, "volume": 370796.0}, {"date": "2025-09-23", "close": 72.44, "volume": 545983.0}, {"date": "2025-09-24", "close": 71.7, "volume": 291197.0}, {"date": "2025-09-25", "close": 70.53, "volume": 508100.0}, {"date": "2025-09-26", "close": 70.38, "volume": 292635.0}, {"date": "2025-09-29", "close": 70.17, "volume": 316561.0}, {"date": "2025-09-30", "close": 69.98, "volume": 352206.0}, {"date": "2025-10-01", "close": 69.5, "volume": 301035.0}, {"date": "2025-10-02", "close": 69.22, "volume": 265729.0}, {"date": "2025-10-03", "close": 69.63, "volume": 288051.0}, {"date": "2025-10-06", "close": 71.33, "volume": 679596.0}, {"date": "2025-10-07", "close": 70.62, "volume": 697343.0}, {"date": "2025-10-08", "close": 70.64, "volume": 280488.0}, {"date": "2025-10-09", "close": 70.43, "volume": 333471.0}, {"date": "2025-10-10", "close": 67.92, "volume": 557787.0}, {"date": "2025-10-13", "close": 69.4, "volume": 415384.0}, {"date": "2025-10-14", "close": 69.74, "volume": 623947.0}, {"date": "2025-10-15", "close": 69.46, "volume": 533521.0}, {"date": "2025-10-16", "close": 68.27, "volume": 400994.0}, {"date": "2025-10-17", "close": 68.4, "volume": 232083.0}, {"date": "2025-10-20", "close": 68.97, "volume": 178148.0}, {"date": "2025-10-21", "close": 70.11, "volume": 313585.0}, {"date": "2025-10-22", "close": 71.0, "volume": 365664.0}, {"date": "2025-10-23", "close": 71.0, "volume": 415189.0}, {"date": "2025-10-24", "close": 71.04, "volume": 365470.0}, {"date": "2025-10-27", "close": 70.28, "volume": 171878.0}, {"date": "2025-10-28", "close": 70.31, "volume": 358820.0}, {"date": "2025-10-29", "close": 66.5, "volume": 944322.0}, {"date": "2025-10-30", "close": 65.39, "volume": 639485.0}, {"date": "2025-10-31", "close": 64.7, "volume": 583245.0}, {"date": "2025-11-03", "close": 64.28, "volume": 604046.0}, {"date": "2025-11-04", "close": 65.35, "volume": 484056.0}, {"date": "2025-11-05", "close": 66.37, "volume": 345349.0}, {"date": "2025-11-06", "close": 64.98, "volume": 469490.0}, {"date": "2025-11-07", "close": 64.5, "volume": 435895.0}, {"date": "2025-11-10", "close": 64.22, "volume": 355713.0}, {"date": "2025-11-11", "close": 65.36, "volume": 177754.0}, {"date": "2025-11-12", "close": 65.65, "volume": 275608.0}, {"date": "2025-11-13", "close": 65.34, "volume": 327688.0}, {"date": "2025-11-14", "close": 65.0, "volume": 225836.0}, {"date": "2025-11-17", "close": 63.55, "volume": 228190.0}, {"date": "2025-11-18", "close": 63.64, "volume": 224619.0}, {"date": "2025-11-19", "close": 63.4, "volume": 234426.0}, {"date": "2025-11-20", "close": 62.57, "volume": 364923.0}, {"date": "2025-11-21", "close": 64.88, "volume": 450197.0}, {"date": "2025-11-24", "close": 64.38, "volume": 379928.0}, {"date": "2025-11-25", "close": 66.25, "volume": 556036.0}, {"date": "2025-11-26", "close": 65.46, "volume": 592283.0}, {"date": "2025-11-28", "close": 65.77, "volume": 313325.0}, {"date": "2025-12-01", "close": 65.77, "volume": 465651.0}, {"date": "2025-12-02", "close": 66.01, "volume": 358508.0}, {"date": "2025-12-03", "close": 66.44, "volume": 348982.0}, {"date": "2025-12-04", "close": 66.48, "volume": 379076.0}, {"date": "2025-12-05", "close": 66.07, "volume": 435119.0}, {"date": "2025-12-08", "close": 64.97, "volume": 596239.0}, {"date": "2025-12-09", "close": 67.57, "volume": 855906.0}, {"date": "2025-12-10", "close": 67.43, "volume": 813266.0}, {"date": "2025-12-11", "close": 68.7, "volume": 557450.0}, {"date": "2025-12-12", "close": 69.88, "volume": 750260.0}, {"date": "2025-12-15", "close": 68.83, "volume": 584439.0}, {"date": "2025-12-16", "close": 68.46, "volume": 503711.0}, {"date": "2025-12-17", "close": 69.05, "volume": 502969.0}, {"date": "2025-12-18", "close": 69.3, "volume": 476651.0}, {"date": "2025-12-19", "close": 68.26, "volume": 1560355.0}, {"date": "2025-12-22", "close": 67.28, "volume": 574800.0}, {"date": "2025-12-23", "close": 66.52, "volume": 446751.0}, {"date": "2025-12-24", "close": 66.65, "volume": 267857.0}, {"date": "2025-12-26", "close": 67.1, "volume": 353196.0}, {"date": "2025-12-29", "close": 67.06, "volume": 289179.0}, {"date": "2025-12-30", "close": 66.87, "volume": 296602.0}, {"date": "2025-12-31", "close": 66.02, "volume": 210885.0}, {"date": "2026-01-02", "close": 66.39, "volume": 282998.0}, {"date": "2026-01-05", "close": 65.73, "volume": 538649.0}, {"date": "2026-01-06", "close": 66.59, "volume": 540378.0}, {"date": "2026-01-07", "close": 66.59, "volume": 331406.0}, {"date": "2026-01-08", "close": 68.04, "volume": 392918.0}, {"date": "2026-01-09", "close": 68.98, "volume": 449085.0}, {"date": "2026-01-12", "close": 68.86, "volume": 468930.0}, {"date": "2026-01-13", "close": 67.29, "volume": 529729.0}, {"date": "2026-01-14", "close": 67.67, "volume": 322007.0}, {"date": "2026-01-15", "close": 68.74, "volume": 254954.0}, {"date": "2026-01-16", "close": 67.97, "volume": 338397.0}, {"date": "2026-01-20", "close": 66.48, "volume": 309103.0}, {"date": "2026-01-21", "close": 67.8, "volume": 418501.0}, {"date": "2026-01-22", "close": 68.74, "volume": 559614.0}, {"date": "2026-01-23", "close": 68.01, "volume": 276927.0}, {"date": "2026-01-26", "close": 68.19, "volume": 376811.0}, {"date": "2026-01-27", "close": 67.77, "volume": 337362.0}, {"date": "2026-01-28", "close": 66.35, "volume": 334859.0}, {"date": "2026-01-29", "close": 67.25, "volume": 600241.0}, {"date": "2026-01-30", "close": 69.47, "volume": 701941.0}, {"date": "2026-02-02", "close": 70.08, "volume": 369064.0}, {"date": "2026-02-03", "close": 67.37, "volume": 475910.0}, {"date": "2026-02-04", "close": 67.05, "volume": 814323.0}, {"date": "2026-02-05", "close": 66.78, "volume": 613909.0}, {"date": "2026-02-06", "close": 68.11, "volume": 747913.0}, {"date": "2026-02-09", "close": 66.62, "volume": 426773.0}, {"date": "2026-02-10", "close": 67.98, "volume": 576841.0}, {"date": "2026-02-11", "close": 62.41, "volume": 574622.0}, {"date": "2026-02-12", "close": 60.17, "volume": 678691.0}, {"date": "2026-02-13", "close": 61.23, "volume": 432304.0}, {"date": "2026-02-17", "close": 61.33, "volume": 405398.0}, {"date": "2026-02-18", "close": 62.64, "volume": 520702.0}, {"date": "2026-02-19", "close": 62.87, "volume": 496359.0}, {"date": "2026-02-20", "close": 62.2, "volume": 385038.0}, {"date": "2026-02-23", "close": 59.54, "volume": 657963.0}, {"date": "2026-02-24", "close": 59.54, "volume": 650087.0}, {"date": "2026-02-25", "close": 59.98, "volume": 608661.0}, {"date": "2026-02-26", "close": 62.93, "volume": 615876.0}, {"date": "2026-02-27", "close": 62.67, "volume": 553835.0}, {"date": "2026-03-02", "close": 62.2, "volume": 390215.0}, {"date": "2026-03-03", "close": 62.47, "volume": 547844.0}, {"date": "2026-03-04", "close": 63.2, "volume": 498690.0}, {"date": "2026-03-05", "close": 65.08, "volume": 1292514.0}, {"date": "2026-03-06", "close": 63.6, "volume": 813143.0}, {"date": "2026-03-09", "close": 62.63, "volume": 848826.0}, {"date": "2026-03-10", "close": 62.59, "volume": 590693.0}, {"date": "2026-03-11", "close": 62.45, "volume": 589958.0}, {"date": "2026-03-12", "close": 61.52, "volume": 575948.0}, {"date": "2026-03-13", "close": 60.68, "volume": 545634.0}, {"date": "2026-03-16", "close": 60.48, "volume": 463349.0}, {"date": "2026-03-17", "close": 61.26, "volume": 474533.0}, {"date": "2026-03-18", "close": 60.48, "volume": 541067.0}, {"date": "2026-03-19", "close": 61.76, "volume": 640191.0}, {"date": "2026-03-20", "close": 61.76, "volume": 3051300.0}, {"date": "2026-03-23", "close": 62.89, "volume": 615848.0}, {"date": "2026-03-24", "close": 62.69, "volume": 522199.0}, {"date": "2026-03-25", "close": 63.01, "volume": 534656.0}, {"date": "2026-03-26", "close": 64.06, "volume": 508628.0}, {"date": "2026-03-27", "close": 62.35, "volume": 360562.0}, {"date": "2026-03-30", "close": 62.89, "volume": 677802.0}, {"date": "2026-03-31", "close": 62.95, "volume": 516727.0}, {"date": "2026-04-01", "close": 62.67, "volume": 552544.0}, {"date": "2026-04-02", "close": 63.36, "volume": 500996.0}, {"date": "2026-04-06", "close": 63.35, "volume": 409906.0}, {"date": "2026-04-07", "close": 63.31, "volume": 626265.0}, {"date": "2026-04-08", "close": 63.9, "volume": 552323.0}, {"date": "2026-04-09", "close": 63.95, "volume": 431724.0}, {"date": "2026-04-10", "close": 60.53, "volume": 661376.0}, {"date": "2026-04-13", "close": 63.26, "volume": 690598.0}, {"date": "2026-04-14", "close": 63.3, "volume": 304485.0}, {"date": "2026-04-15", "close": 64.33, "volume": 430941.0}, {"date": "2026-04-16", "close": 65.42, "volume": 549873.0}, {"date": "2026-04-17", "close": 65.76, "volume": 593080.0}, {"date": "2026-04-20", "close": 66.63, "volume": 335719.0}, {"date": "2026-04-21", "close": 66.93, "volume": 487597.0}, {"date": "2026-04-22", "close": 67.12, "volume": 297134.0}, {"date": "2026-04-23", "close": 65.35, "volume": 533286.0}, {"date": "2026-04-24", "close": 65.8, "volume": 320750.0}, {"date": "2026-04-27", "close": 66.12, "volume": 353500.0}, {"date": "2026-04-28", "close": 67.2, "volume": 370008.0}, {"date": "2026-04-29", "close": 66.33, "volume": 380016.0}, {"date": "2026-04-30", "close": 66.44, "volume": 467431.0}, {"date": "2026-05-01", "close": 66.52, "volume": 306952.0}, {"date": "2026-05-04", "close": 66.46, "volume": 377025.0}, {"date": "2026-05-05", "close": 66.93, "volume": 266192.0}, {"date": "2026-05-06", "close": 66.0, "volume": 339479.0}, {"date": "2026-05-07", "close": 67.14, "volume": 456515.0}, {"date": "2026-05-08", "close": 67.78, "volume": 315664.0}, {"date": "2026-05-11", "close": 66.57, "volume": 275996.0}, {"date": "2026-05-12", "close": 65.97, "volume": 300753.0}, {"date": "2026-05-13", "close": 64.51, "volume": 568466.0}, {"date": "2026-05-14", "close": 64.11, "volume": 484581.0}, {"date": "2026-05-15", "close": 63.8, "volume": 445681.0}, {"date": "2026-05-18", "close": 65.68, "volume": 402569.0}, {"date": "2026-05-19", "close": 65.38, "volume": 436753.0}, {"date": "2026-05-20", "close": 66.26, "volume": 433664.0}, {"date": "2026-05-21", "close": 66.64, "volume": 300170.0}, {"date": "2026-05-22", "close": 68.03, "volume": 360488.0}, {"date": "2026-05-26", "close": 68.1, "volume": 517352.0}, {"date": "2026-05-27", "close": 68.57, "volume": 370364.0}, {"date": "2026-05-28", "close": 69.96, "volume": 340453.0}, {"date": "2026-05-29", "close": 69.98, "volume": 476238.0}, {"date": "2026-06-01", "close": 72.28, "volume": 379275.0}, {"date": "2026-06-02", "close": 71.35, "volume": 757966.0}, {"date": "2026-06-03", "close": 69.46, "volume": 384585.0}, {"date": "2026-06-04", "close": 70.76, "volume": 376245.0}, {"date": "2026-06-05", "close": 72.32, "volume": 456607.0}, {"date": "2026-06-08", "close": 72.66, "volume": 409086.0}, {"date": "2026-06-09", "close": 73.76, "volume": 449567.0}, {"date": "2026-06-10", "close": 73.3, "volume": 356242.0}, {"date": "2026-06-11", "close": 73.26, "volume": 382205.0}, {"date": "2026-06-12", "close": 73.22, "volume": 571907.0}, {"date": "2026-06-15", "close": 71.37, "volume": 525087.0}, {"date": "2026-06-16", "close": 72.23, "volume": 1051886.0}, {"date": "2026-06-17", "close": 71.67, "volume": 642197.0}, {"date": "2026-06-18", "close": 71.46, "volume": 1329556.0}, {"date": "2026-06-22", "close": 67.77, "volume": 1010708.0}, {"date": "2026-06-23", "close": 71.72, "volume": 859186.0}, {"date": "2026-06-24", "close": 70.63, "volume": 928413.0}, {"date": "2026-06-25", "close": 70.57, "volume": 621472.0}, {"date": "2026-06-26", "close": 72.19, "volume": 2354795.0}, {"date": "2026-06-29", "close": 70.52, "volume": 796876.0}, {"date": "2026-06-30", "close": 66.58, "volume": 1147886.0}, {"date": "2026-07-01", "close": 67.73, "volume": 917096.0}, {"date": "2026-07-02", "close": 69.68, "volume": 684509.0}, {"date": "2026-07-06", "close": 71.1, "volume": 488709.0}, {"date": "2026-07-07", "close": 72.77, "volume": 433969.0}, {"date": "2026-07-08", "close": 71.32, "volume": 405992.0}, {"date": "2026-07-09", "close": 71.88, "volume": 451378.0}, {"date": "2026-07-10", "close": 73.14, "volume": 333579.0}, {"date": "2026-07-13", "close": 75.39, "volume": 386840.0}, {"date": "2026-07-14", "close": 73.56, "volume": 509417.0}, {"date": "2026-07-15", "close": 75.12, "volume": 642937.0}, {"date": "2026-07-16", "close": 78.87, "volume": 610733.0}, {"date": "2026-07-17", "close": 78.61, "volume": 403959.0}, {"date": "2026-07-20", "close": 78.02, "volume": 327759.0}, {"date": "2026-07-21", "close": 78.04, "volume": 363078.0}, {"date": "2026-07-22", "close": 78.1, "volume": 309813.0}, {"date": "2026-07-23", "close": 77.84, "volume": 421307.0}, {"date": "2026-07-24", "close": 78.25, "volume": 422530.0}, {"date": "2026-07-27", "close": 81.17, "volume": 364713.0}, {"date": "2026-07-28", "close": 83.7, "volume": 414577.0}, {"date": "2026-07-29", "close": 84.69, "volume": 495806.0}, {"date": "2026-07-30", "close": 82.11, "volume": 364165.0}, {"date": "2026-07-31", "close": 82.27, "volume": 339574.0}, {"date": "2026-08-03", "close": 82.86, "volume": 312953.0}, {"date": "2026-08-04", "close": 83.2, "volume": 367568.0}, {"date": "2026-08-05", "close": 83.48, "volume": 261933.0}, {"date": "2026-08-06", "close": 82.67, "volume": 281838.0}, {"date": "2026-08-07", "close": 84.07, "volume": 423851.0}], "refreshing": true}