{"ticker": "VSEC", "overview": {"cik": "102752", "ticker": "VSEC", "name": "VSE CORP", "industry": "Services-Engineering Services", "country": "United States", "sic": "8711", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356990", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000522", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002000324-26-003399", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000587", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347393", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "VSE CORPORATION FORM 8-K Q3 2026 DIVIDEND DECLARED", "accession": "0000102752-26-000065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000102752-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "VSE CORPORATION FORM 8-K - AUGUST 5, 2026", "accession": "0000102752-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001470", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312535", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292671", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274326", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274322", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269668", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001958244-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234613", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000475", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000312", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "VSE CORPORATION FORM 8-K - MAY 8, 2026", "accession": "0000102752-26-000051", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000102752-26-000049", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-07", "title": "Form S-3ASR", "accession": "0001193125-26-210453", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210245", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "VSE CORPORATION FORM 8-K - MAY 5, 2026", "accession": "0000102752-26-000040", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "VSE CORPORATION - DEFA14A - 2025 PROXY - ADDITIONAL MATERIALS", "accession": "0000102752-26-000037", "price_sensitive": false}]}, "description": "VSE CORP trades as VSEC on the NASDAQ and is registered in the United States, classified under Services-Engineering Services (SIC 8711). Privy Trades holds 726 insider filings for the company, from November 2003 to August 2026. Across those, 22 insiders disclosed 56 open-market purchases totalling $4.76M against 119 sales totalling $43.11M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 56, "buy_sum": 4759782.0992, "sell_n": 119, "sell_sum": 43114982.174828, "net": -38355200.075628, "insiders": 22, "first_date": "2003-11-20", "last_date": "2026-08-17"}, "metrics": {"ticker": "VSEC", "has_prices": true, "as_of": "2026-08-17", "last": 243.48, "prev_close": 241.82, "change": 1.6599999999999966, "change_pct": 0.006864610040525997, "session_volume": 319929.0, "vwap_5": 240.25633137289137, "vwap_20": 215.24022493844552, "vwap_60": 206.68657041109992, "vwap_250": 192.80954414082439, "high_52w": 243.48, "low_52w": 158.66, "avg_volume_20": 415282.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001141", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.46% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001141-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001193125-26-356990", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4243533.2367, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO sells $4.2M of VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1613941/000119312526356990/0001193125-26-356990-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0002000324-26-003399", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "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-Engineering Services", "country": "United States", "headline": "Durable Capital Partners LP moves to a 3.5% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003399-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001897612-26-000587", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 8.2% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000587-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-347393", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723339/000119312526347393/0001193125-26-347393-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002100119-26-001470", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.18% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001470-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001193125-26-312535", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526312535/0001193125-26-312535-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "0001193125-26-292671", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Benjamin E. Thomas", "who_key": "Thomas Benjamin E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11009.7504, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526292671/0001193125-26-292671-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001193125-26-274322", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26407.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526274322/0001193125-26-274322-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001193125-26-274326", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Ralph E. Eberhart", "who_key": "EBERHART RALPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11913.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526274326/0001193125-26-274326-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001193125-26-269668", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Benjamin E. Thomas", "who_key": "Thomas Benjamin E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1279330.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "$1.3M sale: A top exec lightens up on VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526269668/0001193125-26-269668-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001193125-26-234613", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526234613/0001193125-26-234613-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "13DG-0001897612-26-000475", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 9.7% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000475-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422848-26-000086", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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-Engineering Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.3% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000093751-26-000312", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "STATE STREET CORP takes a 6.7% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000312-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002012383-26-001078", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "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-Engineering Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VSEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001078-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-002634", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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-Engineering Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002634-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001193125-26-110971", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26394.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526110971/0001193125-26-110971-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001193125-26-110988", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Ralph E. Eberhart", "who_key": "EBERHART RALPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12032.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526110988/0001193125-26-110988-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001193125-26-102309", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2280727.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526102309/0001193125-26-102309-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-102320", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Benjamin E. Thomas", "who_key": "Thomas Benjamin E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 421683.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526102320/0001193125-26-102320-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-100241", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1626300.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526100241/0001193125-26-100241-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001193125-26-100253", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Benjamin E. Thomas", "who_key": "Thomas Benjamin E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 330529.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526100253/0001193125-26-100253-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001193125-26-100258", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Adam Robert Cohn", "who_key": "Cohn Adam Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 487084.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526100258/0001193125-26-100258-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001193125-26-088380", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1572071.8499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526088380/0001193125-26-088380-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001193125-26-088420", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Benjamin E. Thomas", "who_key": "Thomas Benjamin E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 317166.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526088420/0001193125-26-088420-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001193125-26-088461", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Adam Robert Cohn", "who_key": "Cohn Adam Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 352234.64999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526088461/0001193125-26-088461-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001193125-26-059466", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on VSEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526059466/0001193125-26-059466-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "SENATE-315cd41e0e2e492b9fc632bb92100734-0", "src": "CONGRESS", "ticker": "VSEC", "cik": "", "company": "VSE CORP", "company_raw": "VSE Corporation - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys VSEC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391124}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-19", "src": "CONGRESS", "ticker": "VSEC", "cik": "", "company": "VSE CORP", "company_raw": "VSE Corporation - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys VSEC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}], "recent_buys": [{"id": "0001868979-22-000008", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 396.14, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board insider adds $396 of VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000186897922000008/0001868979-22-000008-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607284}, {"id": "0001450186-21-000022", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18424.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "A director backs VSEC with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018621000022/0001450186-21-000022-index.htm", "trade_date": "2021-05-24", "timestamp": "2021-05-24", "mins": 2863604}, {"id": "0001450186-20-000022", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8967.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "A director backs VSEC with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000022/0001450186-20-000022-index.htm", "trade_date": "2020-08-13", "timestamp": "2020-08-13", "mins": 3272564}, {"id": "0001450186-20-000021", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6345.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board member picks up $6K of VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000021/0001450186-20-000021-index.htm", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384884}, {"id": "0001450186-20-000019", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "III Mark E. Ferguson", "who_key": "FERGUSON III MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24507.420000000002, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Board member picks up $25K of VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000019/0001450186-20-000019-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472724}, {"id": "0001450186-20-000018", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51450.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Chief exec picks up $51K of VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000018/0001450186-20-000018-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485684}, {"id": "0001450186-20-000017", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Thomas M. Kiernan", "who_key": "KIERNAN THOMAS M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21450.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000017/0001450186-20-000017-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487124}, {"id": "0001450186-20-000010", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Thomas R. Loftus", "who_key": "LOFTUS THOMAS R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50232.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "The whole bench is buying VSEC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000010/0001450186-20-000010-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494324}, {"id": "0001450186-20-000009", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 87150.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "5 insiders now buying VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000009/0001450186-20-000009-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497204}, {"id": "0001450186-19-000021", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70248.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "5 insiders pile into VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000021/0001450186-19-000021-index.htm", "trade_date": "2019-08-02", "timestamp": "2019-08-02", "mins": 3815444}, {"id": "0001450186-19-000020", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87021.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "The whole bench is buying VSEC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000020/0001450186-19-000020-index.htm", "trade_date": "2019-06-25", "timestamp": "2019-06-25", "mins": 3870164}, {"id": "0001450186-19-000019", "src": "INSIDERS", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Thomas M. Kiernan", "who_key": "KIERNAN THOMAS M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10800.0, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "6 insiders pile into VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000019/0001450186-19-000019-index.htm", "trade_date": "2019-05-20", "timestamp": "2019-05-20", "mins": 3922004}], "institutional": [{"id": "13DG-0002100121-26-001141", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.46% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001141-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002000324-26-003399", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "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-Engineering Services", "country": "United States", "headline": "Durable Capital Partners LP moves to a 3.5% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003399-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001897612-26-000587", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 8.2% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000587-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100119-26-001470", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.18% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001470-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001897612-26-000475", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 9.7% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000475-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001422848-26-000086", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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-Engineering Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.3% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000093751-26-000312", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "STATE STREET CORP takes a 6.7% passive stake in VSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000312-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002012383-26-001078", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "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-Engineering Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VSEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001078-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-002634", "src": "13DG", "ticker": "VSEC", "cik": "102752", "company": "VSE CORP", "company_raw": "VSE CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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-Engineering Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002634-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VSE Corporation - Tangible Equity Units", "new_value": "VSE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000102752", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000102752", "applied": 1, "detected_at": "2026-10-28T17:06:06.267582"}]}, "key_people": [{"who": "Calvin Scott Koonce", "who_key": "KOONCE CALVIN SCOTT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2985440.3392, "sold": 13728507.5351, "net": -10743067.1959, "trades": 37, "top_score": 59.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1405071.8, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000114036124039594/0001140361-24-039594-index.htm"}, {"action": "SELL", "amount": 2061712.0, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000114036124039363/0001140361-24-039363-index.htm"}, {"action": "BUY", "amount": 70248.0, "date": "2019-08-02", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000021/0001450186-19-000021-index.htm"}, {"action": "BUY", "amount": 87021.0, "date": "2019-06-25", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000020/0001450186-19-000020-index.htm"}, {"action": "BUY", "amount": 62074.99999999999, "date": "2013-03-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018613000019/0001450186-13-000019-index.htm"}, {"action": "BUY", "amount": 48640.0, "date": "2013-03-15", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018613000018/0001450186-13-000018-index.htm"}, {"action": "BUY", "amount": 94349.59999999999, "date": "2012-12-26", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601312000002/0001026013-12-000002-index.htm"}, {"action": "BUY", "amount": 47440.0, "date": "2012-06-29", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018612000027/0001450186-12-000027-index.htm"}, {"action": "BUY", "amount": 35865.0, "date": "2012-05-07", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018612000024/0001450186-12-000024-index.htm"}, {"action": "BUY", "amount": 83370.0, "date": "2012-05-03", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018612000023/0001450186-12-000023-index.htm"}, {"action": "BUY", "amount": 716547.9099999999, "date": "2011-08-19", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018611000038/0001450186-11-000038-index.htm"}, {"action": "BUY", "amount": 268178.0, "date": "2010-08-25", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018610000024/0001450186-10-000024-index.htm"}, {"action": "BUY", "amount": 149875.0, "date": "2009-08-03", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018609000023/0001450186-09-000023-index.htm"}, {"action": "BUY", "amount": 106950.0, "date": "2009-03-02", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018609000007/0001450186-09-000007-index.htm"}, {"action": "BUY", "amount": 65417.65, "date": "2008-09-16", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601308000008/0001026013-08-000008-index.htm"}, {"action": "BUY", "amount": 32812.0, "date": "2008-09-05", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601308000007/0001026013-08-000007-index.htm"}, {"action": "BUY", "amount": 30294.899999999998, "date": "2008-06-27", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601308000006/0001026013-08-000006-index.htm"}, {"action": "BUY", "amount": 456562.91059999994, "date": "2008-06-26", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601308000005/0001026013-08-000005-index.htm"}, {"action": "BUY", "amount": 339793.3336, "date": "2008-06-24", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601308000004/0001026013-08-000004-index.htm"}, {"action": "BUY", "amount": 281802.53500000003, "date": "2008-06-20", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601308000003/0001026013-08-000003-index.htm"}, {"action": "SELL", "amount": 375244.1425, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601307000019/0001026013-07-000019-index.htm"}, {"action": "SELL", "amount": 616224.1716, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601307000018/0001026013-07-000018-index.htm"}, {"action": "SELL", "amount": 737581.8806, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601307000017/0001026013-07-000017-index.htm"}, {"action": "SELL", "amount": 271221.7476, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601307000016/0001026013-07-000016-index.htm"}, {"action": "SELL", "amount": 780809.0365, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000102601307000015/0001026013-07-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1405071.8, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000114036124039594/0001140361-24-039594-index.htm"}}, {"who": "Donald M. Ervine", "who_key": "ERVINE DONALD M", "role": "Chairman, President, CEO/COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 76510.0, "sold": 8996356.3064, "net": -8919846.3064, "trades": 24, "top_score": 51.1, "lean": "selling", "history": [{"action": "SELL", "amount": 481108.31, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018609000024/0001450186-09-000024-index.htm"}, {"action": "SELL", "amount": 1546773.3364, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842808000003/0001238428-08-000003-index.htm"}, {"action": "SELL", "amount": 150708.75, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000016/0001238428-07-000016-index.htm"}, {"action": "SELL", "amount": 334154.61, "date": "2007-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000015/0001238428-07-000015-index.htm"}, {"action": "SELL", "amount": 335598.6, "date": "2007-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000014/0001238428-07-000014-index.htm"}, {"action": "SELL", "amount": 916240.45, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000013/0001238428-07-000013-index.htm"}, {"action": "SELL", "amount": 297763.0, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000012/0001238428-07-000012-index.htm"}, {"action": "SELL", "amount": 229062.6, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000011/0001238428-07-000011-index.htm"}, {"action": "SELL", "amount": 1830447.61, "date": "2007-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000010/0001238428-07-000010-index.htm"}, {"action": "SELL", "amount": 448049.09, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000009/0001238428-07-000009-index.htm"}, {"action": "SELL", "amount": 493849.17, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000008/0001238428-07-000008-index.htm"}, {"action": "SELL", "amount": 73757.18, "date": "2007-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000007/0001238428-07-000007-index.htm"}, {"action": "SELL", "amount": 16197.0, "date": "2007-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000006/0001238428-07-000006-index.htm"}, {"action": "SELL", "amount": 270600.02, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000005/0001238428-07-000005-index.htm"}, {"action": "SELL", "amount": 78632.5, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000004/0001238428-07-000004-index.htm"}, {"action": "SELL", "amount": 46215.0, "date": "2007-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000003/0001238428-07-000003-index.htm"}, {"action": "SELL", "amount": 35406.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000002/0001238428-07-000002-index.htm"}, {"action": "SELL", "amount": 89720.5, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842807000001/0001238428-07-000001-index.htm"}, {"action": "SELL", "amount": 165126.94999999998, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842806000002/0001238428-06-000002-index.htm"}, {"action": "SELL", "amount": 75602.35999999999, "date": "2005-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842805000005/0001238428-05-000005-index.htm"}, {"action": "SELL", "amount": 421631.0, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842805000004/0001238428-05-000004-index.htm"}, {"action": "SELL", "amount": 198531.02, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842805000003/0001238428-05-000003-index.htm"}, {"action": "SELL", "amount": 461181.25, "date": "2004-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842804000005/0001238428-04-000005-index.htm"}, {"action": "BUY", "amount": 76510.0, "date": "2003-12-15", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842803000001/0001238428-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 481108.31, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018609000024/0001450186-09-000024-index.htm"}}, {"who": "Craig S. Weber", "who_key": "WEBER CRAIG S", "role": "Executive VP, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4637144.6624, "net": -4637144.6624, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 221951.7768, "date": "2008-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018608000002/0001450186-08-000002-index.htm"}, {"action": "SELL", "amount": 352012.5, "date": "2008-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796108000003/0001237961-08-000003-index.htm"}, {"action": "SELL", "amount": 1589816.8255999999, "date": "2008-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796108000002/0001237961-08-000002-index.htm"}, {"action": "SELL", "amount": 688603.84, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796107000002/0001237961-07-000002-index.htm"}, {"action": "SELL", "amount": 881707.72, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796107000001/0001237961-07-000001-index.htm"}, {"action": "SELL", "amount": 68460.0, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796106000002/0001237961-06-000002-index.htm"}, {"action": "SELL", "amount": 292408.0, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123842805000006/0001238428-05-000006-index.htm"}, {"action": "SELL", "amount": 39975.0, "date": "2004-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796104000005/0001237961-04-000005-index.htm"}, {"action": "SELL", "amount": 138050.0, "date": "2004-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796104000004/0001237961-04-000004-index.htm"}, {"action": "SELL", "amount": 364159.0, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796104000003/0001237961-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 221951.7768, "date": "2008-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018608000002/0001450186-08-000002-index.htm"}}, {"who": "John A. Cuomo", "who_key": "CUOMO JOHN A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 237420.0, "sold": 4243533.2367, "net": -4006113.2367000002, "trades": 4, "top_score": 62.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4243533.2367, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613941/000119312526356990/0001193125-26-356990-index.htm"}, {"action": "BUY", "amount": 51450.0, "date": "2020-03-18", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000018/0001450186-20-000018-index.htm"}, {"action": "BUY", "amount": 87150.0, "date": "2020-03-10", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000009/0001450186-20-000009-index.htm"}, {"action": "BUY", "amount": 98820.0, "date": "2019-05-13", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000018/0001450186-19-000018-index.htm"}], "latest": {"action": "SELL", "amount": 4243533.2367, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613941/000119312526356990/0001193125-26-356990-index.htm"}}, {"who": "James M. Knowlton", "who_key": "KNOWLTON JAMES M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3354193.44, "net": -3354193.44, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240935.40000000002, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796208000002/0001237962-08-000002-index.htm"}, {"action": "SELL", "amount": 1443001.3499999999, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000007/0001237962-07-000007-index.htm"}, {"action": "SELL", "amount": 397250.0, "date": "2007-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000006/0001237962-07-000006-index.htm"}, {"action": "SELL", "amount": 75333.69, "date": "2007-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000005/0001237962-07-000005-index.htm"}, {"action": "SELL", "amount": 32960.0, "date": "2007-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000004/0001237962-07-000004-index.htm"}, {"action": "SELL", "amount": 309242.08, "date": "2007-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000003/0001237962-07-000003-index.htm"}, {"action": "SELL", "amount": 146630.17, "date": "2007-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000002/0001237962-07-000002-index.htm"}, {"action": "SELL", "amount": 64728.5, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796207000001/0001237962-07-000001-index.htm"}, {"action": "SELL", "amount": 18000.0, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796205000005/0001237962-05-000005-index.htm"}, {"action": "SELL", "amount": 139873.25, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796205000004/0001237962-05-000004-index.htm"}, {"action": "SELL", "amount": 174749.75, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796205000003/0001237962-05-000003-index.htm"}, {"action": "SELL", "amount": 311489.25, "date": "2004-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796204000003/0001237962-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 240935.40000000002, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123796208000002/0001237962-08-000002-index.htm"}}, {"who": "Thomas R. Loftus", "who_key": "LOFTUS THOMAS R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 188752.0, "sold": 1764975.8616, "net": -1576223.8616, "trades": 9, "top_score": 45.1, "lean": "selling", "history": [{"action": "BUY", "amount": 50232.0, "date": "2020-03-12", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000010/0001450186-20-000010-index.htm"}, {"action": "BUY", "amount": 69000.0, "date": "2019-05-10", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018619000017/0001450186-19-000017-index.htm"}, {"action": "BUY", "amount": 47660.0, "date": "2011-08-16", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018611000034/0001450186-11-000034-index.htm"}, {"action": "SELL", "amount": 448699.22, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123682907000004/0001236829-07-000004-index.htm"}, {"action": "SELL", "amount": 359429.36, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123682907000003/0001236829-07-000003-index.htm"}, {"action": "SELL", "amount": 126028.76, "date": "2007-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123682907000002/0001236829-07-000002-index.htm"}, {"action": "SELL", "amount": 726064.5216, "date": "2007-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123682907000001/0001236829-07-000001-index.htm"}, {"action": "SELL", "amount": 104754.0, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123682904000003/0001236829-04-000003-index.htm"}, {"action": "BUY", "amount": 21860.0, "date": "2003-12-08", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000123682903000001/0001236829-03-000001-index.htm"}], "latest": {"action": "BUY", "amount": 50232.0, "date": "2020-03-12", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018620000010/0001450186-20-000010-index.htm"}}, {"who": "Benjamin E. Thomas", "who_key": "Thomas Benjamin E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1279330.0, "net": -1279330.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1279330.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526269668/0001193125-26-269668-index.htm"}], "latest": {"action": "SELL", "amount": 1279330.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000119312526269668/0001193125-26-269668-index.htm"}}, {"who": "Bonnie K. Wachtel", "who_key": "WACHTEL BONNIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54797.5, "sold": 1076457.7896, "net": -1021660.2896, "trades": 27, "top_score": 38.7, "lean": "selling", "history": [{"action": "SELL", "amount": 12800.0, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018618000016/0001450186-18-000016-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018617000015/0001450186-17-000015-index.htm"}, {"action": "SELL", "amount": 40600.0, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018617000014/0001450186-17-000014-index.htm"}, {"action": "SELL", "amount": 32609.25, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018616000040/0001450186-16-000040-index.htm"}, {"action": "SELL", "amount": 111848.0, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018616000039/0001450186-16-000039-index.htm"}, {"action": "SELL", "amount": 45591.07, "date": "2014-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018614000018/0001450186-14-000018-index.htm"}, {"action": "BUY", "amount": 11250.0, "date": "2012-08-08", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535412000002/0001245354-12-000002-index.htm"}, {"action": "BUY", "amount": 11500.0, "date": "2011-08-19", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018611000039/0001450186-11-000039-index.htm"}, {"action": "BUY", "amount": 23850.0, "date": "2011-08-16", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018611000037/0001450186-11-000037-index.htm"}, {"action": "SELL", "amount": 58755.0, "date": "2008-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018609000001/0001450186-09-000001-index.htm"}, {"action": "SELL", "amount": 26875.0, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000009/0001245354-07-000009-index.htm"}, {"action": "SELL", "amount": 92772.0, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000008/0001245354-07-000008-index.htm"}, {"action": "SELL", "amount": 79125.0, "date": "2007-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000007/0001245354-07-000007-index.htm"}, {"action": "SELL", "amount": 51630.0, "date": "2007-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000006/0001245354-07-000006-index.htm"}, {"action": "SELL", "amount": 187845.0, "date": "2007-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000005/0001245354-07-000005-index.htm"}, {"action": "SELL", "amount": 40300.0, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000004/0001245354-07-000004-index.htm"}, {"action": "SELL", "amount": 25000.0, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000003/0001245354-07-000003-index.htm"}, {"action": "SELL", "amount": 41047.5, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535407000002/0001245354-07-000002-index.htm"}, {"action": "SELL", "amount": 35220.0, "date": "2005-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535405000012/0001245354-05-000012-index.htm"}, {"action": "SELL", "amount": 9425.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535405000011/0001245354-05-000011-index.htm"}, {"action": "SELL", "amount": 18187.5, "date": "2005-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535405000006/0001245354-05-000006-index.htm"}, {"action": "SELL", "amount": 8250.0, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535405000005/0001245354-05-000005-index.htm"}, {"action": "SELL", "amount": 15187.5, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535405000003/0001245354-05-000003-index.htm"}, {"action": "SELL", "amount": 7500.0, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535405000002/0001245354-05-000002-index.htm"}, {"action": "SELL", "amount": 57134.9696, "date": "2004-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000124535404000006/0001245354-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 12800.0, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102752/000145018618000016/0001450186-18-000016-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -4243533.2367}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356990", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000522", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002000324-26-003399", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000587", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347393", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "VSE CORPORATION FORM 8-K Q3 2026 DIVIDEND DECLARED", "accession": "0000102752-26-000065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000102752-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "VSE CORPORATION FORM 8-K - AUGUST 5, 2026", "accession": "0000102752-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001470", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312535", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292671", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274326", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274322", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269668", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001958244-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234613", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000475", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000312", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "VSE CORPORATION FORM 8-K - MAY 8, 2026", "accession": "0000102752-26-000051", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000102752-26-000049", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-07", "title": "Form S-3ASR", "accession": "0001193125-26-210453", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210245", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "VSE CORPORATION FORM 8-K - MAY 5, 2026", "accession": "0000102752-26-000040", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "VSE CORPORATION - DEFA14A - 2025 PROXY - ADDITIONAL MATERIALS", "accession": "0000102752-26-000037", "price_sensitive": false}], "performance": {"ticker": "VSEC", "has_prices": true, "summary": {"n": 59, "avg": 6.6156643379517, "win_rate": 1.0, "best": 16.60520607375271, "worst": 0.23094034378159745, "as_of": "2026-08-17"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 193.61, "return": 0.25757967047156644}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 197.8, "return": 0.23094034378159745}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 197.8, "return": 0.23094034378159745}, {"who": "FERGUSON III MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 396.14, "date": "2021-11-18", "score": 16.8, "ref_price": 60.38, "return": 3.0324610798277574}, {"who": "FERGUSON III MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18424.0, "date": "2021-05-24", "score": 33.7, "ref_price": 45.9, "return": 4.304575163398693}, {"who": "FERGUSON III MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8967.0, "date": "2020-08-13", "score": 27.5, "ref_price": 30.15, "return": 7.075621890547263}, {"who": "FERGUSON III MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6345.0, "date": "2020-05-27", "score": 25.9, "ref_price": 26.84, "return": 8.071535022354695}, {"who": "FERGUSON III MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24507.420000000002, "date": "2020-03-27", "score": 34.6, "ref_price": 18.36, "return": 12.261437908496733}, {"who": "CUOMO JOHN A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 51450.0, "date": "2020-03-18", "score": 51.2, "ref_price": 13.83, "return": 16.60520607375271}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 21450.0, "date": "2020-03-17", "score": 26.7, "ref_price": 18.06, "return": 12.481727574750831}, {"who": "LOFTUS THOMAS R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50232.0, "date": "2020-03-12", "score": 43.5, "ref_price": 21.22, "return": 10.474081055607916}, {"who": "CUOMO JOHN A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 87150.0, "date": "2020-03-10", "score": 62.9, "ref_price": 25.71, "return": 8.470245040840139}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 70248.0, "date": "2019-08-02", "score": 37.3, "ref_price": 30.87, "return": 6.887269193391641}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 87021.0, "date": "2019-06-25", "score": 38.4, "ref_price": 25.59, "return": 8.514654161781946}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 10800.0, "date": "2019-05-20", "score": 23.0, "ref_price": 26.93, "return": 8.041217972521352}, {"who": "CUOMO JOHN A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 98820.0, "date": "2019-05-13", "score": 49.0, "ref_price": 27.71, "return": 7.786719595813785}, {"who": "LOFTUS THOMAS R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 69000.0, "date": "2019-05-10", "score": 45.1, "ref_price": 28.07, "return": 7.674029212682579}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 10035.9, "date": "2018-09-04", "score": 22.7, "ref_price": 36.94, "return": 5.591229020032485}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 10175.0, "date": "2015-09-17", "score": 22.9, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 9544.0, "date": "2015-08-03", "score": 22.5, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 62074.99999999999, "date": "2013-03-20", "score": 36.6, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48640.0, "date": "2013-03-15", "score": 35.4, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 94349.59999999999, "date": "2012-12-26", "score": 38.8, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "WACHTEL BONNIE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11250.0, "date": "2012-08-08", "score": 38.7, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "CLIFFORD M KENDALL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71160.0, "date": "2012-06-29", "score": 37.9, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47440.0, "date": "2012-06-29", "score": 35.3, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 42740.0, "date": "2012-05-18", "score": 34.5, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35865.0, "date": "2012-05-07", "score": 33.8, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "CLIFFORD M KENDALL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96995.04000000001, "date": "2012-05-03", "score": 39.8, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 83370.0, "date": "2012-05-03", "score": 38.2, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "HOLLSTEIN RANDY W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 4816.0, "date": "2011-09-14", "score": 30.5, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "CLIFFORD M KENDALL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67676.7, "date": "2011-09-13", "score": 37.7, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "WILLIAMS CRYSTAL R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 11920.0, "date": "2011-08-25", "score": 36.7, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "WACHTEL BONNIE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2011-08-19", "score": 28.3, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 716547.9099999999, "date": "2011-08-19", "score": 49.6, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "WACHTEL BONNIE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23850.0, "date": "2011-08-16", "score": 32.0, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "CLIFFORD M KENDALL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 404208.0, "date": "2011-08-16", "score": 51.9, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "GAUTHIER MAURICE A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and COO, Director", "amount": 51198.0, "date": "2011-08-16", "score": 47.7, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "LOFTUS THOMAS R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 47660.0, "date": "2011-08-16", "score": 43.9, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "LEXO JR JAMES W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 21600.0, "date": "2011-08-16", "score": 38.6, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KIERNAN THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 19608.0, "date": "2011-08-16", "score": 30.2, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 268178.0, "date": "2010-08-25", "score": 59.2, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "DACUS THOMAS G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 29788.36, "date": "2010-05-14", "score": 39.0, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "DACUS THOMAS G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 32167.0, "date": "2009-09-03", "score": 41.1, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 149875.0, "date": "2009-08-03", "score": 41.2, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KENDALL CLIFFORD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 213300.0, "date": "2009-03-02", "score": 45.2, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 106950.0, "date": "2009-03-02", "score": 39.5, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "LEXO JR JAMES W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 20843.2, "date": "2008-11-17", "score": 51.1, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65417.65, "date": "2008-09-16", "score": 36.9, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32812.0, "date": "2008-09-05", "score": 33.4, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30294.899999999998, "date": "2008-06-27", "score": 33.0, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 456562.91059999994, "date": "2008-06-26", "score": 47.1, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 339793.3336, "date": "2008-06-24", "score": 45.5, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 281802.53500000003, "date": "2008-06-20", "score": 44.5, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "ERVINE DONALD M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, President, CEO/COO, Director", "amount": 76510.0, "date": "2003-12-15", "score": 51.1, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "WACHTEL BONNIE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8197.5, "date": "2003-12-09", "score": 27.0, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "LOFTUS THOMAS R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21860.0, "date": "2003-12-08", "score": 38.8, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "ROSS JIMMY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8197.5, "date": "2003-12-01", "score": 28.6, "ref_price": 32.91, "return": 6.398359161349134}, {"who": "KOONCE CALVIN SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8197.5, "date": "2003-11-20", "score": 26.6, "ref_price": 32.91, "return": 6.398359161349134}]}, "price_series": [{"date": "2016-08-08", "close": 32.91, "volume": 15558.0}, {"date": "2016-08-09", "close": 33.59, "volume": 7112.0}, {"date": "2016-08-10", "close": 32.62, "volume": 12433.0}, {"date": "2016-08-11", "close": 32.61, "volume": 8067.0}, {"date": "2016-08-12", "close": 32.39, "volume": 10122.0}, {"date": "2016-08-15", "close": 32.5, "volume": 12159.0}, {"date": "2016-08-16", "close": 32.69, "volume": 18854.0}, {"date": "2016-08-17", "close": 32.95, "volume": 24721.0}, {"date": "2016-08-18", "close": 32.96, "volume": 26965.0}, {"date": "2016-08-19", "close": 33.6, "volume": 18783.0}, {"date": "2016-08-22", "close": 33.9, "volume": 13790.0}, {"date": "2016-08-23", "close": 33.4, "volume": 12604.0}, {"date": "2016-08-24", "close": 33.41, "volume": 8090.0}, {"date": "2016-08-25", "close": 34.23, "volume": 19666.0}, {"date": "2016-08-26", "close": 34.09, "volume": 14595.0}, {"date": "2016-08-29", "close": 33.98, "volume": 8229.0}, {"date": "2016-08-30", "close": 33.79, "volume": 5138.0}, {"date": "2016-08-31", "close": 32.91, "volume": 7316.0}, {"date": "2016-09-01", "close": 33.85, "volume": 13563.0}, {"date": "2016-09-02", "close": 34.98, "volume": 9326.0}, {"date": "2016-09-06", "close": 34.71, "volume": 8694.0}, {"date": "2016-09-07", "close": 34.81, "volume": 14256.0}, {"date": "2016-09-08", "close": 34.97, "volume": 9434.0}, {"date": "2016-09-09", "close": 33.56, "volume": 14105.0}, {"date": "2016-09-12", "close": 34.03, "volume": 15522.0}, {"date": "2016-09-13", "close": 33.33, "volume": 13657.0}, {"date": "2016-09-14", "close": 33.2, "volume": 10959.0}, {"date": "2016-09-15", "close": 33.53, "volume": 10464.0}, {"date": "2016-09-16", "close": 33.9, "volume": 37614.0}, {"date": "2016-09-19", "close": 33.75, "volume": 6360.0}, {"date": "2016-09-20", "close": 33.51, "volume": 4537.0}, {"date": "2016-09-21", "close": 34.2, "volume": 7676.0}, {"date": "2016-09-22", "close": 34.66, "volume": 9057.0}, {"date": "2016-09-23", "close": 34.41, "volume": 7925.0}, {"date": "2016-09-26", "close": 33.71, "volume": 8573.0}, {"date": "2016-09-27", "close": 33.95, "volume": 11755.0}, {"date": "2016-09-28", "close": 33.99, "volume": 9074.0}, {"date": "2016-09-29", "close": 33.39, "volume": 9783.0}, {"date": "2016-09-30", "close": 33.99, "volume": 20106.0}, {"date": "2016-10-03", "close": 33.54, "volume": 6566.0}, {"date": "2016-10-04", "close": 33.4, "volume": 11310.0}, {"date": "2016-10-05", "close": 33.49, "volume": 10052.0}, {"date": "2016-10-06", "close": 33.1, "volume": 6770.0}, {"date": "2016-10-07", "close": 32.68, "volume": 10742.0}, {"date": "2016-10-10", "close": 33.31, "volume": 4719.0}, {"date": "2016-10-11", "close": 32.11, "volume": 18580.0}, {"date": "2016-10-12", "close": 32.17, "volume": 2350.0}, {"date": "2016-10-13", "close": 31.89, "volume": 4163.0}, {"date": "2016-10-14", "close": 31.75, "volume": 9926.0}, {"date": "2016-10-17", "close": 32.14, "volume": 12860.0}, {"date": "2016-10-18", "close": 32.39, "volume": 5987.0}, {"date": "2016-10-19", "close": 31.0, "volume": 52244.0}, {"date": "2016-10-20", "close": 30.94, "volume": 12408.0}, {"date": "2016-10-21", "close": 31.03, "volume": 14133.0}, {"date": "2016-10-24", "close": 31.14, "volume": 2302.0}, {"date": "2016-10-25", "close": 30.99, "volume": 13997.0}, {"date": "2016-10-26", "close": 30.52, "volume": 6942.0}, {"date": "2016-10-27", "close": 28.72, "volume": 12695.0}, {"date": "2016-10-28", "close": 29.27, "volume": 15210.0}, {"date": "2016-10-31", "close": 28.84, "volume": 35610.0}, {"date": "2016-11-01", "close": 29.35, "volume": 9806.0}, {"date": "2016-11-02", "close": 29.06, "volume": 14503.0}, {"date": "2016-11-03", "close": 28.86, "volume": 13873.0}, {"date": "2016-11-04", "close": 28.67, "volume": 17525.0}, {"date": "2016-11-07", "close": 29.79, "volume": 17873.0}, {"date": "2016-11-08", "close": 29.74, "volume": 57129.0}, {"date": "2016-11-09", "close": 30.78, "volume": 17214.0}, {"date": "2016-11-10", "close": 34.29, "volume": 44691.0}, {"date": "2016-11-11", "close": 38.82, "volume": 47577.0}, {"date": "2016-11-14", "close": 38.2, "volume": 47037.0}, {"date": "2016-11-15", "close": 37.38, "volume": 24928.0}, {"date": "2016-11-16", "close": 37.71, "volume": 19603.0}, {"date": "2016-11-17", "close": 37.67, "volume": 14779.0}, {"date": "2016-11-18", "close": 38.49, "volume": 19096.0}, {"date": "2016-11-21", "close": 39.01, "volume": 22117.0}, {"date": "2016-11-22", "close": 39.67, "volume": 20537.0}, {"date": "2016-11-23", "close": 39.13, "volume": 25564.0}, {"date": "2016-11-25", "close": 39.24, "volume": 3553.0}, {"date": "2016-11-28", "close": 39.24, "volume": 14790.0}, {"date": "2016-11-29", "close": 38.99, "volume": 33763.0}, {"date": "2016-11-30", "close": 38.71, "volume": 11396.0}, {"date": "2016-12-01", "close": 38.73, "volume": 16223.0}, {"date": "2016-12-02", "close": 38.18, "volume": 25542.0}, {"date": "2016-12-05", "close": 39.62, "volume": 41111.0}, {"date": "2016-12-06", "close": 39.83, "volume": 29154.0}, {"date": "2016-12-07", "close": 39.72, "volume": 70509.0}, {"date": "2016-12-08", "close": 40.32, "volume": 62586.0}, {"date": "2016-12-09", "close": 41.45, "volume": 23674.0}, {"date": "2016-12-12", "close": 42.34, "volume": 34430.0}, {"date": "2016-12-13", "close": 41.98, "volume": 26768.0}, {"date": "2016-12-14", "close": 41.34, "volume": 15651.0}, {"date": "2016-12-15", "close": 40.66, "volume": 37535.0}, {"date": "2016-12-16", "close": 40.74, "volume": 70216.0}, {"date": "2016-12-19", "close": 40.99, "volume": 38554.0}, {"date": "2016-12-20", "close": 41.41, "volume": 18787.0}, {"date": "2016-12-21", "close": 40.64, "volume": 13561.0}, {"date": "2016-12-22", "close": 40.74, "volume": 9450.0}, {"date": "2016-12-23", "close": 40.49, "volume": 11498.0}, {"date": "2016-12-27", "close": 40.79, "volume": 8802.0}, {"date": "2016-12-28", "close": 39.5, "volume": 22757.0}, {"date": "2016-12-29", "close": 39.67, "volume": 8709.0}, {"date": "2016-12-30", "close": 38.84, "volume": 11840.0}, {"date": "2017-01-03", "close": 39.8, "volume": 15964.0}, {"date": "2017-01-04", "close": 39.67, "volume": 14314.0}, {"date": "2017-01-05", "close": 38.78, "volume": 15243.0}, {"date": "2017-01-06", "close": 38.96, "volume": 18870.0}, {"date": "2017-01-09", "close": 38.77, "volume": 12032.0}, {"date": "2017-01-10", "close": 38.95, "volume": 9031.0}, {"date": "2017-01-11", "close": 38.8, "volume": 9336.0}, {"date": "2017-01-12", "close": 37.93, "volume": 12969.0}, {"date": "2017-01-13", "close": 38.02, "volume": 16213.0}, {"date": "2017-01-17", "close": 37.36, "volume": 13918.0}, {"date": "2017-01-18", "close": 37.05, "volume": 12301.0}, {"date": "2017-01-19", "close": 37.13, "volume": 13444.0}, {"date": "2017-01-20", "close": 37.52, "volume": 9427.0}, {"date": "2017-01-23", "close": 37.08, "volume": 10444.0}, {"date": "2017-01-24", "close": 38.23, "volume": 13983.0}, {"date": "2017-01-25", "close": 38.05, "volume": 10070.0}, {"date": "2017-01-26", "close": 38.29, "volume": 8207.0}, {"date": "2017-01-27", "close": 37.76, "volume": 8916.0}, {"date": "2017-01-30", "close": 36.13, "volume": 6216.0}, {"date": "2017-01-31", "close": 37.28, "volume": 14129.0}, {"date": "2017-02-01", "close": 37.38, "volume": 8572.0}, {"date": "2017-02-02", "close": 36.5, "volume": 6649.0}, {"date": "2017-02-03", "close": 36.78, "volume": 4074.0}, {"date": "2017-02-06", "close": 36.73, "volume": 16587.0}, {"date": "2017-02-07", "close": 37.67, "volume": 16861.0}, {"date": "2017-02-08", "close": 37.86, "volume": 17203.0}, {"date": "2017-02-09", "close": 37.81, "volume": 20311.0}, {"date": "2017-02-10", "close": 38.39, "volume": 12345.0}, {"date": "2017-02-13", "close": 39.42, "volume": 24366.0}, {"date": "2017-02-14", "close": 39.91, "volume": 36165.0}, {"date": "2017-02-15", "close": 41.19, "volume": 28405.0}, {"date": "2017-02-16", "close": 40.7, "volume": 6934.0}, {"date": "2017-02-17", "close": 40.82, "volume": 17839.0}, {"date": "2017-02-21", "close": 41.84, "volume": 22624.0}, {"date": "2017-02-22", "close": 41.58, "volume": 28261.0}, {"date": "2017-02-23", "close": 40.8, "volume": 20659.0}, {"date": "2017-02-24", "close": 40.66, "volume": 11490.0}, {"date": "2017-02-27", "close": 41.06, "volume": 21985.0}, {"date": "2017-02-28", "close": 40.68, "volume": 24535.0}, {"date": "2017-03-01", "close": 40.14, "volume": 31469.0}, {"date": "2017-03-02", "close": 39.6, "volume": 15286.0}, {"date": "2017-03-03", "close": 39.5, "volume": 14210.0}, {"date": "2017-03-06", "close": 39.3, "volume": 37044.0}, {"date": "2017-03-07", "close": 39.28, "volume": 26328.0}, {"date": "2017-03-08", "close": 38.23, "volume": 10935.0}, {"date": "2017-03-09", "close": 37.92, "volume": 21513.0}, {"date": "2017-03-10", "close": 37.3, "volume": 21479.0}, {"date": "2017-03-13", "close": 37.94, "volume": 16582.0}, {"date": "2017-03-14", "close": 37.47, "volume": 14648.0}, {"date": "2017-03-15", "close": 37.89, "volume": 19690.0}, {"date": "2017-03-16", "close": 38.57, "volume": 23704.0}, {"date": "2017-03-17", "close": 39.43, "volume": 32464.0}, {"date": "2017-03-20", "close": 39.5, "volume": 52419.0}, {"date": "2017-03-21", "close": 37.7, "volume": 57681.0}, {"date": "2017-03-22", "close": 37.43, "volume": 81242.0}, {"date": "2017-03-23", "close": 37.7, "volume": 61551.0}, {"date": "2017-03-24", "close": 37.59, "volume": 22025.0}, {"date": "2017-03-27", "close": 37.97, "volume": 76640.0}, {"date": "2017-03-28", "close": 38.67, "volume": 70034.0}, {"date": "2017-03-29", "close": 38.8, "volume": 17184.0}, {"date": "2017-03-30", "close": 40.31, "volume": 76779.0}, {"date": "2017-03-31", "close": 40.8, "volume": 75290.0}, {"date": "2017-04-03", "close": 39.87, "volume": 78413.0}, {"date": "2017-04-04", "close": 40.35, "volume": 82934.0}, {"date": "2017-04-05", "close": 39.57, "volume": 42860.0}, {"date": "2017-04-06", "close": 39.53, "volume": 89947.0}, {"date": "2017-04-07", "close": 41.02, "volume": 36915.0}, {"date": "2017-04-10", "close": 40.51, "volume": 59064.0}, {"date": "2017-04-11", "close": 40.42, "volume": 19719.0}, {"date": "2017-04-12", "close": 39.28, "volume": 48783.0}, {"date": "2017-04-13", "close": 39.45, "volume": 21599.0}, {"date": "2017-04-17", "close": 40.67, "volume": 30888.0}, {"date": "2017-04-18", "close": 41.18, "volume": 48604.0}, {"date": "2017-04-19", "close": 41.9, "volume": 25864.0}, {"date": "2017-04-20", "close": 42.72, "volume": 39914.0}, {"date": "2017-04-21", "close": 42.47, "volume": 23990.0}, {"date": "2017-04-24", "close": 42.63, "volume": 19122.0}, {"date": "2017-04-25", "close": 42.87, "volume": 20976.0}, {"date": "2017-04-26", "close": 43.81, "volume": 25143.0}, {"date": "2017-04-27", "close": 44.0, "volume": 16763.0}, {"date": "2017-04-28", "close": 42.65, "volume": 31907.0}, {"date": "2017-05-01", "close": 42.13, "volume": 31383.0}, {"date": "2017-05-02", "close": 42.97, "volume": 26872.0}, {"date": "2017-05-03", "close": 42.33, "volume": 27312.0}, {"date": "2017-05-04", "close": 42.66, "volume": 11770.0}, {"date": "2017-05-05", "close": 42.84, "volume": 20069.0}, {"date": "2017-05-08", "close": 42.88, "volume": 19900.0}, {"date": "2017-05-09", "close": 43.25, "volume": 19719.0}, {"date": "2017-05-10", "close": 43.67, "volume": 30353.0}, {"date": "2017-05-11", "close": 44.0, "volume": 32795.0}, {"date": "2017-05-12", "close": 43.62, "volume": 25542.0}, {"date": "2017-05-15", "close": 43.98, "volume": 37221.0}, {"date": "2017-05-16", "close": 44.05, "volume": 23538.0}, {"date": "2017-05-17", "close": 43.57, "volume": 53828.0}, {"date": "2017-05-18", "close": 43.33, "volume": 41860.0}, {"date": "2017-05-19", "close": 42.67, "volume": 35613.0}, {"date": "2017-05-22", "close": 43.14, "volume": 13823.0}, {"date": "2017-05-23", "close": 43.23, "volume": 20846.0}, {"date": "2017-05-24", "close": 42.94, "volume": 31709.0}, {"date": "2017-05-25", "close": 42.25, "volume": 40874.0}, {"date": "2017-05-26", "close": 42.22, "volume": 18074.0}, {"date": "2017-05-30", "close": 41.81, "volume": 22203.0}, {"date": "2017-05-31", "close": 41.84, "volume": 39214.0}, {"date": "2017-06-01", "close": 42.77, "volume": 24005.0}, {"date": "2017-06-02", "close": 43.85, "volume": 28408.0}, {"date": "2017-06-05", "close": 43.03, "volume": 41227.0}, {"date": "2017-06-06", "close": 42.37, "volume": 22530.0}, {"date": "2017-06-07", "close": 42.51, "volume": 33322.0}, {"date": "2017-06-08", "close": 43.48, "volume": 28494.0}, {"date": "2017-06-09", "close": 44.0, "volume": 25618.0}, {"date": "2017-06-12", "close": 43.83, "volume": 32662.0}, {"date": "2017-06-13", "close": 43.67, "volume": 25390.0}, {"date": "2017-06-14", "close": 44.03, "volume": 28086.0}, {"date": "2017-06-15", "close": 44.25, "volume": 24218.0}, {"date": "2017-06-16", "close": 44.33, "volume": 30150.0}, {"date": "2017-06-19", "close": 44.3, "volume": 12870.0}, {"date": "2017-06-20", "close": 43.62, "volume": 17358.0}, {"date": "2017-06-21", "close": 43.51, "volume": 29791.0}, {"date": "2017-06-22", "close": 43.56, "volume": 8874.0}, {"date": "2017-06-23", "close": 43.94, "volume": 74512.0}, {"date": "2017-06-26", "close": 44.12, "volume": 18994.0}, {"date": "2017-06-27", "close": 43.91, "volume": 21744.0}, {"date": "2017-06-28", "close": 45.1, "volume": 29463.0}, {"date": "2017-06-29", "close": 45.39, "volume": 48191.0}, {"date": "2017-06-30", "close": 44.98, "volume": 41185.0}, {"date": "2017-07-03", "close": 46.19, "volume": 22151.0}, {"date": "2017-07-05", "close": 45.72, "volume": 17126.0}, {"date": "2017-07-06", "close": 45.05, "volume": 61381.0}, {"date": "2017-07-07", "close": 44.98, "volume": 33478.0}, {"date": "2017-07-10", "close": 43.97, "volume": 21122.0}, {"date": "2017-07-11", "close": 44.04, "volume": 81459.0}, {"date": "2017-07-12", "close": 44.37, "volume": 12983.0}, {"date": "2017-07-13", "close": 44.04, "volume": 12520.0}, {"date": "2017-07-14", "close": 43.98, "volume": 28145.0}, {"date": "2017-07-17", "close": 44.11, "volume": 21565.0}, {"date": "2017-07-18", "close": 43.74, "volume": 20342.0}, {"date": "2017-07-19", "close": 45.15, "volume": 19362.0}, {"date": "2017-07-20", "close": 44.33, "volume": 9183.0}, {"date": "2017-07-21", "close": 44.46, "volume": 28135.0}, {"date": "2017-07-24", "close": 45.07, "volume": 11418.0}, {"date": "2017-07-25", "close": 44.52, "volume": 27638.0}, {"date": "2017-07-26", "close": 44.24, "volume": 20288.0}, {"date": "2017-07-27", "close": 44.52, "volume": 38464.0}, {"date": "2017-07-28", "close": 48.31, "volume": 45775.0}, {"date": "2017-07-31", "close": 51.85, "volume": 73491.0}, {"date": "2017-08-01", "close": 52.54, "volume": 124035.0}, {"date": "2017-08-02", "close": 52.38, "volume": 61117.0}, {"date": "2017-08-03", "close": 52.22, "volume": 42775.0}, {"date": "2017-08-04", "close": 51.94, "volume": 38299.0}, {"date": "2017-08-07", "close": 51.52, "volume": 48262.0}, {"date": "2017-08-08", "close": 51.55, "volume": 27223.0}, {"date": "2017-08-09", "close": 50.8, "volume": 41548.0}, {"date": "2017-08-10", "close": 50.13, "volume": 19864.0}, {"date": "2017-08-11", "close": 50.41, "volume": 26295.0}, {"date": "2017-08-14", "close": 51.2, "volume": 20737.0}, {"date": "2017-08-15", "close": 50.81, "volume": 20635.0}, {"date": "2017-08-16", "close": 49.91, "volume": 38334.0}, {"date": "2017-08-17", "close": 48.83, "volume": 38635.0}, {"date": "2017-08-18", "close": 49.19, "volume": 33328.0}, {"date": "2017-08-21", "close": 49.28, "volume": 8528.0}, {"date": "2017-08-22", "close": 49.69, "volume": 27875.0}, {"date": "2017-08-23", "close": 49.03, "volume": 38282.0}, {"date": "2017-08-24", "close": 48.72, "volume": 30205.0}, {"date": "2017-08-25", "close": 49.24, "volume": 20701.0}, {"date": "2017-08-28", "close": 49.98, "volume": 39904.0}, {"date": "2017-08-29", "close": 50.2, "volume": 41527.0}, {"date": "2017-08-30", "close": 51.25, "volume": 20420.0}, {"date": "2017-08-31", "close": 52.15, "volume": 37246.0}, {"date": "2017-09-01", "close": 52.13, "volume": 29557.0}, {"date": "2017-09-05", "close": 51.92, "volume": 45275.0}, {"date": "2017-09-06", "close": 51.92, "volume": 25165.0}, {"date": "2017-09-07", "close": 52.16, "volume": 19496.0}, {"date": "2017-09-08", "close": 51.88, "volume": 20482.0}, {"date": "2017-09-11", "close": 53.87, "volume": 35427.0}, {"date": "2017-09-12", "close": 54.21, "volume": 30847.0}, {"date": "2017-09-13", "close": 54.18, "volume": 48684.0}, {"date": "2017-09-14", "close": 53.85, "volume": 14220.0}, {"date": "2017-09-15", "close": 53.33, "volume": 93683.0}, {"date": "2017-09-18", "close": 52.95, "volume": 26881.0}, {"date": "2017-09-19", "close": 53.04, "volume": 19138.0}, {"date": "2017-09-20", "close": 52.64, "volume": 35150.0}, {"date": "2017-09-21", "close": 53.5, "volume": 24534.0}, {"date": "2017-09-22", "close": 53.52, "volume": 14537.0}, {"date": "2017-09-25", "close": 54.84, "volume": 29055.0}, {"date": "2017-09-26", "close": 55.28, "volume": 44440.0}, {"date": "2017-09-27", "close": 57.97, "volume": 75442.0}, {"date": "2017-09-28", "close": 56.91, "volume": 27184.0}, {"date": "2017-09-29", "close": 56.86, "volume": 48423.0}, {"date": "2017-10-02", "close": 58.05, "volume": 39720.0}, {"date": "2017-10-03", "close": 57.41, "volume": 39161.0}, {"date": "2017-10-04", "close": 57.87, "volume": 23645.0}, {"date": "2017-10-05", "close": 58.9, "volume": 63934.0}, {"date": "2017-10-06", "close": 57.9, "volume": 18803.0}, {"date": "2017-10-09", "close": 58.25, "volume": 19378.0}, {"date": "2017-10-10", "close": 58.25, "volume": 21389.0}, {"date": "2017-10-11", "close": 58.25, "volume": 22082.0}, {"date": "2017-10-12", "close": 59.1, "volume": 34892.0}, {"date": "2017-10-13", "close": 58.5, "volume": 19401.0}, {"date": "2017-10-16", "close": 58.43, "volume": 26983.0}, {"date": "2017-10-17", "close": 58.2, "volume": 21910.0}, {"date": "2017-10-18", "close": 58.21, "volume": 31399.0}, {"date": "2017-10-19", "close": 58.65, "volume": 45741.0}, {"date": "2017-10-20", "close": 59.13, "volume": 35439.0}, {"date": "2017-10-23", "close": 57.54, "volume": 13672.0}, {"date": "2017-10-24", "close": 58.02, "volume": 28755.0}, {"date": "2017-10-25", "close": 58.01, "volume": 17785.0}, {"date": "2017-10-26", "close": 57.52, "volume": 29357.0}, {"date": "2017-10-27", "close": 50.02, "volume": 141658.0}, {"date": "2017-10-30", "close": 49.76, "volume": 46740.0}, {"date": "2017-10-31", "close": 49.1, "volume": 63116.0}, {"date": "2017-11-01", "close": 48.62, "volume": 56509.0}, {"date": "2017-11-02", "close": 48.82, "volume": 48705.0}, {"date": "2017-11-03", "close": 48.34, "volume": 23207.0}, {"date": "2017-11-06", "close": 48.52, "volume": 17807.0}, {"date": "2017-11-07", "close": 47.9, "volume": 31018.0}, {"date": "2017-11-08", "close": 47.64, "volume": 39636.0}, {"date": "2017-11-09", "close": 47.71, "volume": 27436.0}, {"date": "2017-11-10", "close": 47.34, "volume": 23325.0}, {"date": "2017-11-13", "close": 45.65, "volume": 21657.0}, {"date": "2017-11-14", "close": 46.3, "volume": 21955.0}, {"date": "2017-11-15", "close": 45.54, "volume": 26569.0}, {"date": "2017-11-16", "close": 45.73, "volume": 21097.0}, {"date": "2017-11-17", "close": 46.75, "volume": 21759.0}, {"date": "2017-11-20", "close": 48.05, "volume": 22228.0}, {"date": "2017-11-21", "close": 48.78, "volume": 22469.0}, {"date": "2017-11-22", "close": 48.11, "volume": 19089.0}, {"date": "2017-11-24", "close": 48.05, "volume": 8330.0}, {"date": "2017-11-27", "close": 47.91, "volume": 21297.0}, {"date": "2017-11-28", "close": 48.7, "volume": 20024.0}, {"date": "2017-11-29", "close": 49.18, "volume": 17500.0}, {"date": "2017-11-30", "close": 47.77, "volume": 81229.0}, {"date": "2017-12-01", "close": 47.37, "volume": 29917.0}, {"date": "2017-12-04", "close": 47.56, "volume": 51557.0}, {"date": "2017-12-05", "close": 47.01, "volume": 20261.0}, {"date": "2017-12-06", "close": 46.66, "volume": 24405.0}, {"date": "2017-12-07", "close": 47.2, "volume": 20757.0}, {"date": "2017-12-08", "close": 46.59, "volume": 14670.0}, {"date": "2017-12-11", "close": 47.03, "volume": 20887.0}, {"date": "2017-12-12", "close": 50.22, "volume": 56009.0}, {"date": "2017-12-13", "close": 49.75, "volume": 39810.0}, {"date": "2017-12-14", "close": 48.68, "volume": 27028.0}, {"date": "2017-12-15", "close": 51.22, "volume": 78039.0}, {"date": "2017-12-18", "close": 50.13, "volume": 26956.0}, {"date": "2017-12-19", "close": 49.94, "volume": 21502.0}, {"date": "2017-12-20", "close": 49.83, "volume": 29153.0}, {"date": "2017-12-21", "close": 50.09, "volume": 15733.0}, {"date": "2017-12-22", "close": 49.56, "volume": 10047.0}, {"date": "2017-12-26", "close": 48.05, "volume": 25072.0}, {"date": "2017-12-27", "close": 49.4, "volume": 45340.0}, {"date": "2017-12-28", "close": 49.12, "volume": 11288.0}, {"date": "2017-12-29", "close": 48.43, "volume": 62746.0}, {"date": "2018-01-02", "close": 49.38, "volume": 21498.0}, {"date": "2018-01-03", "close": 48.75, "volume": 16888.0}, {"date": "2018-01-04", "close": 48.16, "volume": 18680.0}, {"date": "2018-01-05", "close": 48.02, "volume": 18365.0}, {"date": "2018-01-08", "close": 48.54, "volume": 17949.0}, {"date": "2018-01-09", "close": 49.04, "volume": 23588.0}, {"date": "2018-01-10", "close": 48.08, "volume": 7058.0}, {"date": "2018-01-11", "close": 49.58, "volume": 17643.0}, {"date": "2018-01-12", "close": 49.56, "volume": 11621.0}, {"date": "2018-01-16", "close": 49.34, "volume": 14053.0}, {"date": "2018-01-17", "close": 50.32, "volume": 21264.0}, {"date": "2018-01-18", "close": 49.48, "volume": 16926.0}, {"date": "2018-01-19", "close": 51.45, "volume": 32198.0}, {"date": "2018-01-22", "close": 51.26, "volume": 20205.0}, {"date": "2018-01-23", "close": 51.53, "volume": 22324.0}, {"date": "2018-01-24", "close": 51.02, "volume": 19209.0}, {"date": "2018-01-25", "close": 50.58, "volume": 14162.0}, {"date": "2018-01-26", "close": 50.77, "volume": 7595.0}, {"date": "2018-01-29", "close": 49.8, "volume": 24941.0}, {"date": "2018-01-30", "close": 49.38, "volume": 32326.0}, {"date": "2018-01-31", "close": 49.55, "volume": 16297.0}, {"date": "2018-02-01", "close": 49.33, "volume": 17178.0}, {"date": "2018-02-02", "close": 48.79, "volume": 14214.0}, {"date": "2018-02-05", "close": 47.43, "volume": 21596.0}, {"date": "2018-02-06", "close": 48.0, "volume": 33546.0}, {"date": "2018-02-07", "close": 47.55, "volume": 12714.0}, {"date": "2018-02-08", "close": 46.72, "volume": 16009.0}, {"date": "2018-02-09", "close": 47.29, "volume": 32264.0}, {"date": "2018-02-12", "close": 47.99, "volume": 30722.0}, {"date": "2018-02-13", "close": 48.39, "volume": 18929.0}, {"date": "2018-02-14", "close": 48.04, "volume": 28763.0}, {"date": "2018-02-15", "close": 49.39, "volume": 29373.0}, {"date": "2018-02-16", "close": 49.92, "volume": 7876.0}, {"date": "2018-02-20", "close": 48.3, "volume": 25836.0}, {"date": "2018-02-21", "close": 49.18, "volume": 22172.0}, {"date": "2018-02-22", "close": 49.7, "volume": 12297.0}, {"date": "2018-02-23", "close": 49.97, "volume": 13358.0}, {"date": "2018-02-26", "close": 50.72, "volume": 20322.0}, {"date": "2018-02-27", "close": 50.45, "volume": 17406.0}, {"date": "2018-02-28", "close": 48.5, "volume": 23440.0}, {"date": "2018-03-01", "close": 47.14, "volume": 28120.0}, {"date": "2018-03-02", "close": 47.47, "volume": 24141.0}, {"date": "2018-03-05", "close": 48.52, "volume": 19341.0}, {"date": "2018-03-06", "close": 48.63, "volume": 25414.0}, {"date": "2018-03-07", "close": 49.09, "volume": 25621.0}, {"date": "2018-03-08", "close": 49.2, "volume": 15199.0}, {"date": "2018-03-09", "close": 50.72, "volume": 21570.0}, {"date": "2018-03-12", "close": 50.66, "volume": 34625.0}, {"date": "2018-03-13", "close": 51.5, "volume": 30543.0}, {"date": "2018-03-14", "close": 52.44, "volume": 49558.0}, {"date": "2018-03-15", "close": 54.15, "volume": 59782.0}, {"date": "2018-03-16", "close": 53.0, "volume": 131254.0}, {"date": "2018-03-19", "close": 50.46, "volume": 41801.0}, {"date": "2018-03-20", "close": 51.38, "volume": 30228.0}, {"date": "2018-03-21", "close": 50.64, "volume": 26582.0}, {"date": "2018-03-22", "close": 49.56, "volume": 13982.0}, {"date": "2018-03-23", "close": 48.84, "volume": 36236.0}, {"date": "2018-03-26", "close": 49.87, "volume": 28085.0}, {"date": "2018-03-27", "close": 49.04, "volume": 27823.0}, {"date": "2018-03-28", "close": 50.12, "volume": 25494.0}, {"date": "2018-03-29", "close": 51.72, "volume": 100253.0}, {"date": "2018-04-02", "close": 47.98, "volume": 41537.0}, {"date": "2018-04-03", "close": 49.03, "volume": 48606.0}, {"date": "2018-04-04", "close": 51.43, "volume": 29112.0}, {"date": "2018-04-05", "close": 50.35, "volume": 13717.0}, {"date": "2018-04-06", "close": 48.97, "volume": 17720.0}, {"date": "2018-04-09", "close": 48.4, "volume": 52381.0}, {"date": "2018-04-10", "close": 50.03, "volume": 18560.0}, {"date": "2018-04-11", "close": 50.28, "volume": 20189.0}, {"date": "2018-04-12", "close": 50.5, "volume": 57571.0}, {"date": "2018-04-13", "close": 50.0, "volume": 41427.0}, {"date": "2018-04-16", "close": 51.23, "volume": 25680.0}, {"date": "2018-04-17", "close": 52.13, "volume": 45994.0}, {"date": "2018-04-18", "close": 52.33, "volume": 35650.0}, {"date": "2018-04-19", "close": 52.33, "volume": 35687.0}, {"date": "2018-04-20", "close": 51.83, "volume": 22197.0}, {"date": "2018-04-23", "close": 52.01, "volume": 13347.0}, {"date": "2018-04-24", "close": 51.93, "volume": 19949.0}, {"date": "2018-04-25", "close": 51.91, "volume": 33650.0}, {"date": "2018-04-26", "close": 52.15, "volume": 29872.0}, {"date": "2018-04-27", "close": 52.07, "volume": 27979.0}, {"date": "2018-04-30", "close": 51.29, "volume": 26852.0}, {"date": "2018-05-01", "close": 51.77, "volume": 128162.0}, {"date": "2018-05-02", "close": 52.43, "volume": 39852.0}, {"date": "2018-05-03", "close": 50.68, "volume": 19661.0}, {"date": "2018-05-04", "close": 50.75, "volume": 30469.0}, {"date": "2018-05-07", "close": 50.2, "volume": 31130.0}, {"date": "2018-05-08", "close": 50.45, "volume": 10323.0}, {"date": "2018-05-09", "close": 50.56, "volume": 21006.0}, {"date": "2018-05-10", "close": 50.16, "volume": 29298.0}, {"date": "2018-05-11", "close": 49.62, "volume": 5303.0}, {"date": "2018-05-14", "close": 49.9, "volume": 39422.0}, {"date": "2018-05-15", "close": 49.25, "volume": 18591.0}, {"date": "2018-05-16", "close": 50.16, "volume": 29926.0}, {"date": "2018-05-17", "close": 50.52, "volume": 28807.0}, {"date": "2018-05-18", "close": 50.28, "volume": 35470.0}, {"date": "2018-05-21", "close": 50.77, "volume": 27466.0}, {"date": "2018-05-22", "close": 50.06, "volume": 24527.0}, {"date": "2018-05-23", "close": 49.82, "volume": 23630.0}, {"date": "2018-05-24", "close": 49.98, "volume": 23407.0}, {"date": "2018-05-25", "close": 49.49, "volume": 34331.0}, {"date": "2018-05-29", "close": 49.71, "volume": 44213.0}, {"date": "2018-05-30", "close": 50.18, "volume": 29566.0}, {"date": "2018-05-31", "close": 49.41, "volume": 23965.0}, {"date": "2018-06-01", "close": 50.05, "volume": 37671.0}, {"date": "2018-06-04", "close": 50.09, "volume": 30625.0}, {"date": "2018-06-05", "close": 50.38, "volume": 49302.0}, {"date": "2018-06-06", "close": 50.98, "volume": 49698.0}, {"date": "2018-06-07", "close": 50.63, "volume": 8894.0}, {"date": "2018-06-08", "close": 50.0, "volume": 26022.0}, {"date": "2018-06-11", "close": 49.63, "volume": 13915.0}, {"date": "2018-06-12", "close": 49.37, "volume": 20140.0}, {"date": "2018-06-13", "close": 49.0, "volume": 33802.0}, {"date": "2018-06-14", "close": 49.22, "volume": 15130.0}, {"date": "2018-06-15", "close": 49.06, "volume": 37502.0}, {"date": "2018-06-18", "close": 49.42, "volume": 32412.0}, {"date": "2018-06-19", "close": 49.24, "volume": 39054.0}, {"date": "2018-06-20", "close": 49.47, "volume": 14308.0}, {"date": "2018-06-21", "close": 49.17, "volume": 39210.0}, {"date": "2018-06-22", "close": 49.93, "volume": 108229.0}, {"date": "2018-06-25", "close": 49.58, "volume": 32122.0}, {"date": "2018-06-26", "close": 49.81, "volume": 10891.0}, {"date": "2018-06-27", "close": 48.41, "volume": 38367.0}, {"date": "2018-06-28", "close": 48.25, "volume": 28412.0}, {"date": "2018-06-29", "close": 47.78, "volume": 31555.0}, {"date": "2018-07-02", "close": 48.48, "volume": 30286.0}, {"date": "2018-07-03", "close": 48.76, "volume": 23693.0}, {"date": "2018-07-05", "close": 49.06, "volume": 24543.0}, {"date": "2018-07-06", "close": 49.22, "volume": 18589.0}, {"date": "2018-07-09", "close": 49.35, "volume": 17180.0}, {"date": "2018-07-10", "close": 48.93, "volume": 29458.0}, {"date": "2018-07-11", "close": 49.12, "volume": 14246.0}, {"date": "2018-07-12", "close": 49.0, "volume": 17567.0}, {"date": "2018-07-13", "close": 48.6, "volume": 12695.0}, {"date": "2018-07-16", "close": 48.5, "volume": 18144.0}, {"date": "2018-07-17", "close": 48.0, "volume": 11047.0}, {"date": "2018-07-18", "close": 47.98, "volume": 21736.0}, {"date": "2018-07-19", "close": 48.2, "volume": 26521.0}, {"date": "2018-07-20", "close": 47.53, "volume": 15354.0}, {"date": "2018-07-23", "close": 47.95, "volume": 29049.0}, {"date": "2018-07-24", "close": 47.13, "volume": 12758.0}, {"date": "2018-07-25", "close": 47.12, "volume": 13549.0}, {"date": "2018-07-26", "close": 47.5, "volume": 15394.0}, {"date": "2018-07-27", "close": 44.7, "volume": 40893.0}, {"date": "2018-07-30", "close": 42.55, "volume": 33517.0}, {"date": "2018-07-31", "close": 43.1, "volume": 29682.0}, {"date": "2018-08-01", "close": 42.52, "volume": 22076.0}, {"date": "2018-08-02", "close": 41.4, "volume": 63795.0}, {"date": "2018-08-03", "close": 40.92, "volume": 35550.0}, {"date": "2018-08-06", "close": 40.99, "volume": 15968.0}, {"date": "2018-08-07", "close": 41.1, "volume": 15906.0}, {"date": "2018-08-08", "close": 40.89, "volume": 9167.0}, {"date": "2018-08-09", "close": 40.5, "volume": 14350.0}, {"date": "2018-08-10", "close": 39.84, "volume": 19307.0}, {"date": "2018-08-13", "close": 39.68, "volume": 30964.0}, {"date": "2018-08-14", "close": 39.9, "volume": 16378.0}, {"date": "2018-08-15", "close": 38.63, "volume": 20919.0}, {"date": "2018-08-16", "close": 39.14, "volume": 11307.0}, {"date": "2018-08-17", "close": 38.63, "volume": 18272.0}, {"date": "2018-08-20", "close": 38.82, "volume": 10528.0}, {"date": "2018-08-21", "close": 39.14, "volume": 21219.0}, {"date": "2018-08-22", "close": 39.2, "volume": 21639.0}, {"date": "2018-08-23", "close": 38.82, "volume": 12376.0}, {"date": "2018-08-24", "close": 38.59, "volume": 13680.0}, {"date": "2018-08-27", "close": 38.46, "volume": 8044.0}, {"date": "2018-08-28", "close": 38.45, "volume": 17373.0}, {"date": "2018-08-29", "close": 38.56, "volume": 7501.0}, {"date": "2018-08-30", "close": 38.41, "volume": 9291.0}, {"date": "2018-08-31", "close": 38.58, "volume": 10290.0}, {"date": "2018-09-04", "close": 36.94, "volume": 16435.0}, {"date": "2018-09-05", "close": 37.0, "volume": 14348.0}, {"date": "2018-09-06", "close": 36.63, "volume": 13614.0}, {"date": "2018-09-07", "close": 36.98, "volume": 26984.0}, {"date": "2018-09-10", "close": 37.71, "volume": 16051.0}, {"date": "2018-09-11", "close": 35.39, "volume": 31176.0}, {"date": "2018-09-12", "close": 35.45, "volume": 16071.0}, {"date": "2018-09-13", "close": 35.06, "volume": 15572.0}, {"date": "2018-09-14", "close": 35.77, "volume": 23292.0}, {"date": "2018-09-17", "close": 35.44, "volume": 18324.0}, {"date": "2018-09-18", "close": 34.97, "volume": 20985.0}, {"date": "2018-09-19", "close": 34.5, "volume": 36363.0}, {"date": "2018-09-20", "close": 34.5, "volume": 19014.0}, {"date": "2018-09-21", "close": 33.78, "volume": 57580.0}, {"date": "2018-09-24", "close": 33.25, "volume": 18500.0}, {"date": "2018-09-25", "close": 33.06, "volume": 17617.0}, {"date": "2018-09-26", "close": 32.58, "volume": 29184.0}, {"date": "2018-09-27", "close": 32.85, "volume": 17842.0}, {"date": "2018-09-28", "close": 33.13, "volume": 20444.0}, {"date": "2018-10-01", "close": 32.47, "volume": 20961.0}, {"date": "2018-10-02", "close": 31.76, "volume": 36660.0}, {"date": "2018-10-03", "close": 32.77, "volume": 39205.0}, {"date": "2018-10-04", "close": 33.26, "volume": 29514.0}, {"date": "2018-10-05", "close": 32.45, "volume": 17117.0}, {"date": "2018-10-08", "close": 31.67, "volume": 42879.0}, {"date": "2018-10-09", "close": 31.93, "volume": 26279.0}, {"date": "2018-10-10", "close": 30.66, "volume": 26101.0}, {"date": "2018-10-11", "close": 29.79, "volume": 20091.0}, {"date": "2018-10-12", "close": 29.75, "volume": 39827.0}, {"date": "2018-10-15", "close": 30.04, "volume": 18536.0}, {"date": "2018-10-16", "close": 30.84, "volume": 16998.0}, {"date": "2018-10-17", "close": 31.98, "volume": 35260.0}, {"date": "2018-10-18", "close": 30.93, "volume": 12263.0}, {"date": "2018-10-19", "close": 29.41, "volume": 23131.0}, {"date": "2018-10-22", "close": 29.97, "volume": 47071.0}, {"date": "2018-10-23", "close": 30.3, "volume": 9961.0}, {"date": "2018-10-24", "close": 28.55, "volume": 30481.0}, {"date": "2018-10-25", "close": 29.8, "volume": 20046.0}, {"date": "2018-10-26", "close": 28.8, "volume": 43770.0}, {"date": "2018-10-29", "close": 28.55, "volume": 28680.0}, {"date": "2018-10-30", "close": 29.55, "volume": 34267.0}, {"date": "2018-10-31", "close": 31.36, "volume": 60584.0}, {"date": "2018-11-01", "close": 31.06, "volume": 39297.0}, {"date": "2018-11-02", "close": 30.57, "volume": 23255.0}, {"date": "2018-11-05", "close": 30.93, "volume": 17203.0}, {"date": "2018-11-06", "close": 30.27, "volume": 9776.0}, {"date": "2018-11-07", "close": 30.19, "volume": 12483.0}, {"date": "2018-11-08", "close": 30.46, "volume": 24421.0}, {"date": "2018-11-09", "close": 29.56, "volume": 15245.0}, {"date": "2018-11-12", "close": 30.1, "volume": 9734.0}, {"date": "2018-11-13", "close": 29.42, "volume": 10008.0}, {"date": "2018-11-14", "close": 28.98, "volume": 23908.0}, {"date": "2018-11-15", "close": 30.3, "volume": 17725.0}, {"date": "2018-11-16", "close": 29.97, "volume": 23500.0}, {"date": "2018-11-19", "close": 29.78, "volume": 14025.0}, {"date": "2018-11-20", "close": 27.64, "volume": 27015.0}, {"date": "2018-11-21", "close": 28.68, "volume": 15328.0}, {"date": "2018-11-23", "close": 28.2, "volume": 17403.0}, {"date": "2018-11-26", "close": 27.61, "volume": 40576.0}, {"date": "2018-11-27", "close": 27.29, "volume": 21375.0}, {"date": "2018-11-28", "close": 28.33, "volume": 26451.0}, {"date": "2018-11-29", "close": 28.94, "volume": 16492.0}, {"date": "2018-11-30", "close": 29.13, "volume": 20659.0}, {"date": "2018-12-03", "close": 29.33, "volume": 15025.0}, {"date": "2018-12-04", "close": 28.34, "volume": 25602.0}, {"date": "2018-12-06", "close": 31.95, "volume": 78375.0}, {"date": "2018-12-07", "close": 31.18, "volume": 34967.0}, {"date": "2018-12-10", "close": 30.69, "volume": 26978.0}, {"date": "2018-12-11", "close": 30.4, "volume": 32561.0}, {"date": "2018-12-12", "close": 30.52, "volume": 18198.0}, {"date": "2018-12-13", "close": 30.82, "volume": 28080.0}, {"date": "2018-12-14", "close": 30.71, "volume": 20087.0}, {"date": "2018-12-17", "close": 30.75, "volume": 35441.0}, {"date": "2018-12-18", "close": 30.68, "volume": 24442.0}, {"date": "2018-12-19", "close": 29.71, "volume": 59684.0}, {"date": "2018-12-20", "close": 28.9, "volume": 28977.0}, {"date": "2018-12-21", "close": 28.98, "volume": 50095.0}, {"date": "2018-12-24", "close": 29.0, "volume": 16969.0}, {"date": "2018-12-26", "close": 29.27, "volume": 32622.0}, {"date": "2018-12-27", "close": 28.82, "volume": 25222.0}, {"date": "2018-12-28", "close": 29.96, "volume": 43912.0}, {"date": "2018-12-31", "close": 29.91, "volume": 12607.0}, {"date": "2019-01-02", "close": 31.58, "volume": 26601.0}, {"date": "2019-01-03", "close": 30.6, "volume": 40109.0}, {"date": "2019-01-04", "close": 32.36, "volume": 29206.0}, {"date": "2019-01-07", "close": 31.98, "volume": 25196.0}, {"date": "2019-01-08", "close": 33.57, "volume": 17197.0}, {"date": "2019-01-09", "close": 33.8, "volume": 16160.0}, {"date": "2019-01-10", "close": 32.99, "volume": 15310.0}, {"date": "2019-01-11", "close": 32.12, "volume": 16819.0}, {"date": "2019-01-14", "close": 31.46, "volume": 18745.0}, {"date": "2019-01-15", "close": 30.59, "volume": 15396.0}, {"date": "2019-01-16", "close": 29.61, "volume": 27891.0}, {"date": "2019-01-17", "close": 29.81, "volume": 49200.0}, {"date": "2019-01-18", "close": 29.66, "volume": 36499.0}, {"date": "2019-01-22", "close": 29.1, "volume": 39266.0}, {"date": "2019-01-23", "close": 29.04, "volume": 24486.0}, {"date": "2019-01-24", "close": 30.48, "volume": 28034.0}, {"date": "2019-01-25", "close": 32.3, "volume": 29350.0}, {"date": "2019-01-28", "close": 32.1, "volume": 33186.0}, {"date": "2019-01-29", "close": 31.33, "volume": 21234.0}, {"date": "2019-01-30", "close": 32.39, "volume": 27587.0}, {"date": "2019-01-31", "close": 32.63, "volume": 27736.0}, {"date": "2019-02-01", "close": 32.43, "volume": 11985.0}, {"date": "2019-02-04", "close": 33.01, "volume": 9827.0}, {"date": "2019-02-05", "close": 33.05, "volume": 10059.0}, {"date": "2019-02-06", "close": 32.85, "volume": 13387.0}, {"date": "2019-02-07", "close": 31.72, "volume": 12115.0}, {"date": "2019-02-08", "close": 31.25, "volume": 10266.0}, {"date": "2019-02-11", "close": 30.76, "volume": 17886.0}, {"date": "2019-02-12", "close": 31.4, "volume": 19576.0}, {"date": "2019-02-13", "close": 32.15, "volume": 21804.0}, {"date": "2019-02-14", "close": 31.85, "volume": 17279.0}, {"date": "2019-02-15", "close": 31.93, "volume": 22275.0}, {"date": "2019-02-19", "close": 33.05, "volume": 26010.0}, {"date": "2019-02-20", "close": 34.46, "volume": 54406.0}, {"date": "2019-02-21", "close": 35.63, "volume": 56779.0}, {"date": "2019-02-22", "close": 37.45, "volume": 64153.0}, {"date": "2019-02-25", "close": 36.82, "volume": 47769.0}, {"date": "2019-02-26", "close": 36.97, "volume": 25220.0}, {"date": "2019-02-27", "close": 35.93, "volume": 32171.0}, {"date": "2019-02-28", "close": 35.35, "volume": 28815.0}, {"date": "2019-03-01", "close": 34.84, "volume": 21976.0}, {"date": "2019-03-04", "close": 34.67, "volume": 19188.0}, {"date": "2019-03-05", "close": 34.68, "volume": 11917.0}, {"date": "2019-03-06", "close": 32.71, "volume": 26095.0}, {"date": "2019-03-07", "close": 32.24, "volume": 21006.0}, {"date": "2019-03-08", "close": 31.85, "volume": 29284.0}, {"date": "2019-03-11", "close": 33.31, "volume": 36717.0}, {"date": "2019-03-12", "close": 31.87, "volume": 32141.0}, {"date": "2019-03-13", "close": 32.77, "volume": 31734.0}, {"date": "2019-03-14", "close": 32.34, "volume": 23941.0}, {"date": "2019-03-15", "close": 32.74, "volume": 136529.0}, {"date": "2019-03-18", "close": 35.64, "volume": 50595.0}, {"date": "2019-03-19", "close": 34.68, "volume": 21842.0}, {"date": "2019-03-20", "close": 33.65, "volume": 40651.0}, {"date": "2019-03-21", "close": 32.7, "volume": 23900.0}, {"date": "2019-03-22", "close": 29.81, "volume": 49396.0}, {"date": "2019-03-25", "close": 30.33, "volume": 41461.0}, {"date": "2019-03-26", "close": 30.59, "volume": 18274.0}, {"date": "2019-03-27", "close": 31.07, "volume": 47546.0}, {"date": "2019-03-28", "close": 32.01, "volume": 30802.0}, {"date": "2019-03-29", "close": 31.58, "volume": 77047.0}, {"date": "2019-04-01", "close": 33.49, "volume": 36763.0}, {"date": "2019-04-02", "close": 30.66, "volume": 59053.0}, {"date": "2019-04-03", "close": 31.45, "volume": 23641.0}, {"date": "2019-04-04", "close": 31.44, "volume": 13459.0}, {"date": "2019-04-05", "close": 33.01, "volume": 30981.0}, {"date": "2019-04-08", "close": 32.83, "volume": 21547.0}, {"date": "2019-04-09", "close": 31.4, "volume": 17584.0}, {"date": "2019-04-10", "close": 32.3, "volume": 17736.0}, {"date": "2019-04-11", "close": 32.88, "volume": 17317.0}, {"date": "2019-04-12", "close": 32.56, "volume": 26389.0}, {"date": "2019-04-15", "close": 32.35, "volume": 13525.0}, {"date": "2019-04-16", "close": 32.5, "volume": 22232.0}, {"date": "2019-04-17", "close": 33.3, "volume": 27885.0}, {"date": "2019-04-18", "close": 33.73, "volume": 19789.0}, {"date": "2019-04-22", "close": 33.12, "volume": 20623.0}, {"date": "2019-04-23", "close": 33.17, "volume": 21272.0}, {"date": "2019-04-24", "close": 32.99, "volume": 18911.0}, {"date": "2019-04-25", "close": 31.67, "volume": 17712.0}, {"date": "2019-04-26", "close": 31.68, "volume": 12771.0}, {"date": "2019-04-29", "close": 31.09, "volume": 12099.0}, {"date": "2019-04-30", "close": 30.57, "volume": 27216.0}, {"date": "2019-05-01", "close": 30.46, "volume": 16134.0}, {"date": "2019-05-02", "close": 30.27, "volume": 19039.0}, {"date": "2019-05-03", "close": 28.88, "volume": 44381.0}, {"date": "2019-05-06", "close": 28.51, "volume": 22447.0}, {"date": "2019-05-07", "close": 27.96, "volume": 30966.0}, {"date": "2019-05-08", "close": 28.04, "volume": 20765.0}, {"date": "2019-05-09", "close": 27.15, "volume": 14032.0}, {"date": "2019-05-10", "close": 28.07, "volume": 23498.0}, {"date": "2019-05-13", "close": 27.71, "volume": 32679.0}, {"date": "2019-05-14", "close": 27.71, "volume": 17601.0}, {"date": "2019-05-15", "close": 27.98, "volume": 18637.0}, {"date": "2019-05-16", "close": 27.81, "volume": 11871.0}, {"date": "2019-05-17", "close": 27.6, "volume": 15078.0}, {"date": "2019-05-20", "close": 26.93, "volume": 36605.0}, {"date": "2019-05-21", "close": 27.58, "volume": 22355.0}, {"date": "2019-05-22", "close": 27.37, "volume": 12059.0}, {"date": "2019-05-23", "close": 26.09, "volume": 21122.0}, {"date": "2019-05-24", "close": 27.25, "volume": 15364.0}, {"date": "2019-05-28", "close": 26.25, "volume": 20202.0}, {"date": "2019-05-29", "close": 25.76, "volume": 27424.0}, {"date": "2019-05-30", "close": 25.17, "volume": 19050.0}, {"date": "2019-05-31", "close": 24.11, "volume": 34017.0}, {"date": "2019-06-03", "close": 25.63, "volume": 49120.0}, {"date": "2019-06-04", "close": 26.1, "volume": 18337.0}, {"date": "2019-06-05", "close": 25.22, "volume": 24279.0}, {"date": "2019-06-06", "close": 24.89, "volume": 11091.0}, {"date": "2019-06-07", "close": 25.0, "volume": 11461.0}, {"date": "2019-06-10", "close": 25.36, "volume": 16957.0}, {"date": "2019-06-11", "close": 24.96, "volume": 20882.0}, {"date": "2019-06-12", "close": 24.92, "volume": 17523.0}, {"date": "2019-06-13", "close": 25.31, "volume": 22255.0}, {"date": "2019-06-14", "close": 25.47, "volume": 18307.0}, {"date": "2019-06-17", "close": 25.31, "volume": 24772.0}, {"date": "2019-06-18", "close": 29.7, "volume": 70999.0}, {"date": "2019-06-19", "close": 27.58, "volume": 36390.0}, {"date": "2019-06-20", "close": 27.97, "volume": 32352.0}, {"date": "2019-06-21", "close": 27.15, "volume": 35600.0}, {"date": "2019-06-24", "close": 25.93, "volume": 23814.0}, {"date": "2019-06-25", "close": 25.59, "volume": 28902.0}, {"date": "2019-06-26", "close": 26.7, "volume": 11767.0}, {"date": "2019-06-27", "close": 28.0, "volume": 36217.0}, {"date": "2019-06-28", "close": 28.69, "volume": 42216.0}, {"date": "2019-07-01", "close": 28.04, "volume": 13000.0}, {"date": "2019-07-02", "close": 27.22, "volume": 24637.0}, {"date": "2019-07-03", "close": 27.41, "volume": 5608.0}, {"date": "2019-07-05", "close": 27.07, "volume": 4662.0}, {"date": "2019-07-08", "close": 26.28, "volume": 23290.0}, {"date": "2019-07-09", "close": 26.5, "volume": 15007.0}, {"date": "2019-07-10", "close": 26.35, "volume": 24082.0}, {"date": "2019-07-11", "close": 26.17, "volume": 7426.0}, {"date": "2019-07-12", "close": 26.02, "volume": 13453.0}, {"date": "2019-07-15", "close": 26.24, "volume": 16681.0}, {"date": "2019-07-16", "close": 25.55, "volume": 14611.0}, {"date": "2019-07-17", "close": 25.29, "volume": 17301.0}, {"date": "2019-07-18", "close": 25.69, "volume": 15255.0}, {"date": "2019-07-19", "close": 25.79, "volume": 38826.0}, {"date": "2019-07-22", "close": 26.01, "volume": 15153.0}, {"date": "2019-07-23", "close": 26.36, "volume": 10386.0}, {"date": "2019-07-24", "close": 26.79, "volume": 12800.0}, {"date": "2019-07-25", "close": 25.89, "volume": 8860.0}, {"date": "2019-07-26", "close": 26.33, "volume": 12230.0}, {"date": "2019-07-29", "close": 26.24, "volume": 14084.0}, {"date": "2019-07-30", "close": 26.9, "volume": 12216.0}, {"date": "2019-07-31", "close": 29.96, "volume": 85040.0}, {"date": "2019-08-01", "close": 29.02, "volume": 27701.0}, {"date": "2019-08-02", "close": 30.87, "volume": 46727.0}, {"date": "2019-08-05", "close": 29.23, "volume": 24564.0}, {"date": "2019-08-06", "close": 29.1, "volume": 17268.0}, {"date": "2019-08-07", "close": 28.23, "volume": 30309.0}, {"date": "2019-08-08", "close": 29.35, "volume": 18891.0}, {"date": "2019-08-09", "close": 29.65, "volume": 16235.0}, {"date": "2019-08-12", "close": 29.91, "volume": 14410.0}, {"date": "2019-08-13", "close": 30.15, "volume": 16901.0}, {"date": "2019-08-14", "close": 30.65, "volume": 55767.0}, {"date": "2019-08-15", "close": 30.93, "volume": 15076.0}, {"date": "2019-08-16", "close": 32.24, "volume": 35760.0}, {"date": "2019-08-19", "close": 32.24, "volume": 37356.0}, {"date": "2019-08-20", "close": 31.38, "volume": 19410.0}, {"date": "2019-08-21", "close": 31.08, "volume": 33861.0}, {"date": "2019-08-22", "close": 31.09, "volume": 13958.0}, {"date": "2019-08-23", "close": 30.92, "volume": 31874.0}, {"date": "2019-08-26", "close": 31.48, "volume": 28117.0}, {"date": "2019-08-27", "close": 31.22, "volume": 30109.0}, {"date": "2019-08-28", "close": 32.41, "volume": 17966.0}, {"date": "2019-08-29", "close": 32.58, "volume": 20983.0}, {"date": "2019-08-30", "close": 31.84, "volume": 14956.0}, {"date": "2019-09-03", "close": 31.02, "volume": 29780.0}, {"date": "2019-09-04", "close": 31.34, "volume": 19282.0}, {"date": "2019-09-05", "close": 32.44, "volume": 22705.0}, {"date": "2019-09-06", "close": 32.37, "volume": 13595.0}, {"date": "2019-09-09", "close": 32.83, "volume": 20428.0}, {"date": "2019-09-10", "close": 35.01, "volume": 29877.0}, {"date": "2019-09-11", "close": 37.35, "volume": 29059.0}, {"date": "2019-09-12", "close": 38.13, "volume": 30800.0}, {"date": "2019-09-13", "close": 37.5, "volume": 49550.0}, {"date": "2019-09-16", "close": 34.54, "volume": 64212.0}, {"date": "2019-09-17", "close": 34.48, "volume": 19640.0}, {"date": "2019-09-18", "close": 34.68, "volume": 26569.0}, {"date": "2019-09-19", "close": 34.7, "volume": 24764.0}, {"date": "2019-09-20", "close": 34.14, "volume": 60600.0}, {"date": "2019-09-23", "close": 34.83, "volume": 17869.0}, {"date": "2019-09-24", "close": 33.47, "volume": 20030.0}, {"date": "2019-09-25", "close": 34.01, "volume": 25302.0}, {"date": "2019-09-26", "close": 33.56, "volume": 12784.0}, {"date": "2019-09-27", "close": 34.49, "volume": 19091.0}, {"date": "2019-09-30", "close": 34.09, "volume": 15723.0}, {"date": "2019-10-01", "close": 32.5, "volume": 16921.0}, {"date": "2019-10-02", "close": 32.2, "volume": 26576.0}, {"date": "2019-10-03", "close": 32.4, "volume": 18566.0}, {"date": "2019-10-04", "close": 33.02, "volume": 12720.0}, {"date": "2019-10-07", "close": 32.56, "volume": 24494.0}, {"date": "2019-10-08", "close": 32.4, "volume": 17623.0}, {"date": "2019-10-09", "close": 32.81, "volume": 10796.0}, {"date": "2019-10-10", "close": 33.06, "volume": 10424.0}, {"date": "2019-10-11", "close": 33.56, "volume": 12018.0}, {"date": "2019-10-14", "close": 33.2, "volume": 5634.0}, {"date": "2019-10-15", "close": 33.76, "volume": 13814.0}, {"date": "2019-10-16", "close": 34.02, "volume": 8157.0}, {"date": "2019-10-17", "close": 33.6, "volume": 12604.0}, {"date": "2019-10-18", "close": 33.33, "volume": 10971.0}, {"date": "2019-10-21", "close": 34.24, "volume": 21656.0}, {"date": "2019-10-22", "close": 33.97, "volume": 16353.0}, {"date": "2019-10-23", "close": 34.13, "volume": 4681.0}, {"date": "2019-10-24", "close": 32.79, "volume": 11761.0}, {"date": "2019-10-25", "close": 32.78, "volume": 3290.0}, {"date": "2019-10-28", "close": 33.56, "volume": 11425.0}, {"date": "2019-10-29", "close": 33.78, "volume": 9643.0}, {"date": "2019-10-30", "close": 39.49, "volume": 63209.0}, {"date": "2019-10-31", "close": 38.42, "volume": 34324.0}, {"date": "2019-11-01", "close": 39.0, "volume": 16392.0}, {"date": "2019-11-04", "close": 39.82, "volume": 33442.0}, {"date": "2019-11-05", "close": 40.17, "volume": 14607.0}, {"date": "2019-11-06", "close": 39.32, "volume": 8104.0}, {"date": "2019-11-07", "close": 39.5, "volume": 10676.0}, {"date": "2019-11-08", "close": 39.13, "volume": 16984.0}, {"date": "2019-11-11", "close": 38.67, "volume": 8167.0}, {"date": "2019-11-12", "close": 38.35, "volume": 7224.0}, {"date": "2019-11-13", "close": 37.94, "volume": 13727.0}, {"date": "2019-11-14", "close": 38.67, "volume": 17285.0}, {"date": "2019-11-15", "close": 38.75, "volume": 5764.0}, {"date": "2019-11-18", "close": 38.43, "volume": 17294.0}, {"date": "2019-11-19", "close": 39.22, "volume": 13522.0}, {"date": "2019-11-20", "close": 39.1, "volume": 21004.0}, {"date": "2019-11-21", "close": 39.19, "volume": 20740.0}, {"date": "2019-11-22", "close": 38.9, "volume": 16948.0}, {"date": "2019-11-25", "close": 39.37, "volume": 25556.0}, {"date": "2019-11-26", "close": 40.32, "volume": 21169.0}, {"date": "2019-11-27", "close": 40.55, "volume": 10668.0}, {"date": "2019-11-29", "close": 40.79, "volume": 10954.0}, {"date": "2019-12-02", "close": 39.89, "volume": 14173.0}, {"date": "2019-12-03", "close": 38.84, "volume": 15374.0}, {"date": "2019-12-04", "close": 39.57, "volume": 12018.0}, {"date": "2019-12-05", "close": 39.49, "volume": 10648.0}, {"date": "2019-12-06", "close": 39.36, "volume": 26690.0}, {"date": "2019-12-09", "close": 39.38, "volume": 16651.0}, {"date": "2019-12-10", "close": 39.48, "volume": 17139.0}, {"date": "2019-12-11", "close": 39.25, "volume": 31642.0}, {"date": "2019-12-12", "close": 39.15, "volume": 28445.0}, {"date": "2019-12-13", "close": 39.28, "volume": 23828.0}, {"date": "2019-12-16", "close": 39.05, "volume": 25424.0}, {"date": "2019-12-17", "close": 38.96, "volume": 19195.0}, {"date": "2019-12-18", "close": 38.98, "volume": 9085.0}, {"date": "2019-12-19", "close": 38.7, "volume": 13168.0}, {"date": "2019-12-20", "close": 38.59, "volume": 39320.0}, {"date": "2019-12-23", "close": 38.85, "volume": 20331.0}, {"date": "2019-12-24", "close": 39.16, "volume": 7641.0}, {"date": "2019-12-26", "close": 39.29, "volume": 24427.0}, {"date": "2019-12-27", "close": 38.99, "volume": 8538.0}, {"date": "2019-12-30", "close": 38.3, "volume": 11472.0}, {"date": "2019-12-31", "close": 38.04, "volume": 16526.0}, {"date": "2020-01-02", "close": 37.55, "volume": 22470.0}, {"date": "2020-01-03", "close": 37.73, "volume": 14002.0}, {"date": "2020-01-06", "close": 37.89, "volume": 17159.0}, {"date": "2020-01-07", "close": 37.19, "volume": 13947.0}, {"date": "2020-01-08", "close": 36.82, "volume": 9178.0}, {"date": "2020-01-09", "close": 35.97, "volume": 13157.0}, {"date": "2020-01-10", "close": 35.35, "volume": 18921.0}, {"date": "2020-01-13", "close": 35.55, "volume": 31403.0}, {"date": "2020-01-14", "close": 35.64, "volume": 22965.0}, {"date": "2020-01-15", "close": 35.82, "volume": 13866.0}, {"date": "2020-01-16", "close": 35.54, "volume": 11565.0}, {"date": "2020-01-17", "close": 34.5, "volume": 20248.0}, {"date": "2020-01-21", "close": 33.74, "volume": 26998.0}, {"date": "2020-01-22", "close": 34.74, "volume": 14243.0}, {"date": "2020-01-23", "close": 34.26, "volume": 14582.0}, {"date": "2020-01-24", "close": 33.42, "volume": 9301.0}, {"date": "2020-01-27", "close": 33.42, "volume": 13973.0}, {"date": "2020-01-28", "close": 32.9, "volume": 7710.0}, {"date": "2020-01-29", "close": 32.55, "volume": 12625.0}, {"date": "2020-01-30", "close": 32.36, "volume": 15432.0}, {"date": "2020-01-31", "close": 31.11, "volume": 20850.0}, {"date": "2020-02-03", "close": 30.95, "volume": 15462.0}, {"date": "2020-02-04", "close": 30.97, "volume": 16567.0}, {"date": "2020-02-05", "close": 31.22, "volume": 15113.0}, {"date": "2020-02-06", "close": 30.93, "volume": 24205.0}, {"date": "2020-02-07", "close": 30.8, "volume": 13384.0}, {"date": "2020-02-10", "close": 30.55, "volume": 11424.0}, {"date": "2020-02-11", "close": 30.15, "volume": 6353.0}, {"date": "2020-02-12", "close": 30.02, "volume": 22591.0}, {"date": "2020-02-13", "close": 30.14, "volume": 8880.0}, {"date": "2020-02-14", "close": 29.81, "volume": 11526.0}, {"date": "2020-02-18", "close": 29.89, "volume": 5684.0}, {"date": "2020-02-19", "close": 30.12, "volume": 20608.0}, {"date": "2020-02-20", "close": 30.06, "volume": 18744.0}, {"date": "2020-02-21", "close": 29.85, "volume": 30719.0}, {"date": "2020-02-24", "close": 29.4, "volume": 25900.0}, {"date": "2020-02-25", "close": 28.1, "volume": 25904.0}, {"date": "2020-02-26", "close": 28.35, "volume": 17743.0}, {"date": "2020-02-27", "close": 25.49, "volume": 27111.0}, {"date": "2020-02-28", "close": 29.45, "volume": 38018.0}, {"date": "2020-03-02", "close": 28.67, "volume": 14457.0}, {"date": "2020-03-03", "close": 26.65, "volume": 24386.0}, {"date": "2020-03-04", "close": 28.1, "volume": 20878.0}, {"date": "2020-03-05", "close": 28.59, "volume": 28696.0}, {"date": "2020-03-06", "close": 27.26, "volume": 22939.0}, {"date": "2020-03-09", "close": 25.33, "volume": 23857.0}, {"date": "2020-03-10", "close": 25.71, "volume": 23823.0}, {"date": "2020-03-11", "close": 23.89, "volume": 25417.0}, {"date": "2020-03-12", "close": 21.22, "volume": 53790.0}, {"date": "2020-03-13", "close": 23.5, "volume": 39444.0}, {"date": "2020-03-16", "close": 20.31, "volume": 63598.0}, {"date": "2020-03-17", "close": 18.06, "volume": 71709.0}, {"date": "2020-03-18", "close": 13.83, "volume": 61038.0}, {"date": "2020-03-19", "close": 15.69, "volume": 131795.0}, {"date": "2020-03-20", "close": 14.85, "volume": 88847.0}, {"date": "2020-03-23", "close": 16.2, "volume": 64245.0}, {"date": "2020-03-24", "close": 18.48, "volume": 40435.0}, {"date": "2020-03-25", "close": 18.43, "volume": 38095.0}, {"date": "2020-03-26", "close": 20.18, "volume": 45201.0}, {"date": "2020-03-27", "close": 18.36, "volume": 55843.0}, {"date": "2020-03-30", "close": 16.28, "volume": 37492.0}, {"date": "2020-03-31", "close": 16.39, "volume": 65054.0}, {"date": "2020-04-01", "close": 14.17, "volume": 63327.0}, {"date": "2020-04-02", "close": 15.45, "volume": 48483.0}, {"date": "2020-04-03", "close": 15.45, "volume": 40550.0}, {"date": "2020-04-06", "close": 16.33, "volume": 43594.0}, {"date": "2020-04-07", "close": 16.26, "volume": 30552.0}, {"date": "2020-04-08", "close": 16.57, "volume": 32499.0}, {"date": "2020-04-09", "close": 18.37, "volume": 28736.0}, {"date": "2020-04-13", "close": 17.68, "volume": 19563.0}, {"date": "2020-04-14", "close": 17.79, "volume": 38028.0}, {"date": "2020-04-15", "close": 15.76, "volume": 54205.0}, {"date": "2020-04-16", "close": 15.59, "volume": 52121.0}, {"date": "2020-04-17", "close": 18.11, "volume": 61660.0}, {"date": "2020-04-20", "close": 18.45, "volume": 42296.0}, {"date": "2020-04-21", "close": 17.53, "volume": 23352.0}, {"date": "2020-04-22", "close": 17.45, "volume": 23812.0}, {"date": "2020-04-23", "close": 18.31, "volume": 27855.0}, {"date": "2020-04-24", "close": 18.39, "volume": 20780.0}, {"date": "2020-04-27", "close": 19.88, "volume": 36765.0}, {"date": "2020-04-28", "close": 20.06, "volume": 47472.0}, {"date": "2020-04-29", "close": 20.19, "volume": 56800.0}, {"date": "2020-04-30", "close": 19.22, "volume": 64522.0}, {"date": "2020-05-01", "close": 20.0, "volume": 57538.0}, {"date": "2020-05-04", "close": 18.87, "volume": 33546.0}, {"date": "2020-05-05", "close": 17.93, "volume": 29754.0}, {"date": "2020-05-06", "close": 17.55, "volume": 24107.0}, {"date": "2020-05-07", "close": 18.33, "volume": 31463.0}, {"date": "2020-05-08", "close": 20.26, "volume": 37603.0}, {"date": "2020-05-11", "close": 20.59, "volume": 46733.0}, {"date": "2020-05-12", "close": 20.3, "volume": 39808.0}, {"date": "2020-05-13", "close": 20.52, "volume": 66042.0}, {"date": "2020-05-14", "close": 21.21, "volume": 47536.0}, {"date": "2020-05-15", "close": 21.31, "volume": 57596.0}, {"date": "2020-05-18", "close": 23.89, "volume": 59452.0}, {"date": "2020-05-19", "close": 22.44, "volume": 28647.0}, {"date": "2020-05-20", "close": 23.19, "volume": 21158.0}, {"date": "2020-05-21", "close": 23.04, "volume": 27498.0}, {"date": "2020-05-22", "close": 23.27, "volume": 23202.0}, {"date": "2020-05-26", "close": 24.91, "volume": 38176.0}, {"date": "2020-05-27", "close": 26.84, "volume": 48333.0}, {"date": "2020-05-28", "close": 26.37, "volume": 36444.0}, {"date": "2020-05-29", "close": 26.0, "volume": 113064.0}, {"date": "2020-06-01", "close": 27.03, "volume": 42553.0}, {"date": "2020-06-02", "close": 27.19, "volume": 30502.0}, {"date": "2020-06-03", "close": 28.94, "volume": 34500.0}, {"date": "2020-06-04", "close": 27.99, "volume": 57864.0}, {"date": "2020-06-05", "close": 30.32, "volume": 38927.0}, {"date": "2020-06-08", "close": 31.5, "volume": 41972.0}, {"date": "2020-06-09", "close": 30.69, "volume": 29405.0}, {"date": "2020-06-10", "close": 29.85, "volume": 42233.0}, {"date": "2020-06-11", "close": 27.07, "volume": 47768.0}, {"date": "2020-06-12", "close": 27.36, "volume": 32971.0}, {"date": "2020-06-15", "close": 28.18, "volume": 38802.0}, {"date": "2020-06-16", "close": 29.09, "volume": 39321.0}, {"date": "2020-06-17", "close": 28.8, "volume": 32980.0}, {"date": "2020-06-18", "close": 28.4, "volume": 28818.0}, {"date": "2020-06-19", "close": 27.78, "volume": 77779.0}, {"date": "2020-06-22", "close": 27.39, "volume": 32002.0}, {"date": "2020-06-23", "close": 27.76, "volume": 21263.0}, {"date": "2020-06-24", "close": 27.09, "volume": 40181.0}, {"date": "2020-06-25", "close": 27.57, "volume": 56699.0}, {"date": "2020-06-26", "close": 29.45, "volume": 120979.0}, {"date": "2020-06-29", "close": 30.98, "volume": 43270.0}, {"date": "2020-06-30", "close": 31.39, "volume": 47997.0}, {"date": "2020-07-01", "close": 29.89, "volume": 46630.0}, {"date": "2020-07-02", "close": 30.21, "volume": 28214.0}, {"date": "2020-07-06", "close": 30.34, "volume": 25364.0}, {"date": "2020-07-07", "close": 28.81, "volume": 38201.0}, {"date": "2020-07-08", "close": 28.77, "volume": 51008.0}, {"date": "2020-07-09", "close": 27.51, "volume": 35480.0}, {"date": "2020-07-10", "close": 29.11, "volume": 28669.0}, {"date": "2020-07-13", "close": 28.53, "volume": 39813.0}, {"date": "2020-07-14", "close": 28.34, "volume": 22471.0}, {"date": "2020-07-15", "close": 29.77, "volume": 44537.0}, {"date": "2020-07-16", "close": 29.61, "volume": 25084.0}, {"date": "2020-07-17", "close": 29.16, "volume": 22137.0}, {"date": "2020-07-20", "close": 28.79, "volume": 16061.0}, {"date": "2020-07-21", "close": 29.29, "volume": 17774.0}, {"date": "2020-07-22", "close": 29.13, "volume": 11621.0}, {"date": "2020-07-23", "close": 28.97, "volume": 21799.0}, {"date": "2020-07-24", "close": 28.75, "volume": 18074.0}, {"date": "2020-07-27", "close": 29.56, "volume": 8751.0}, {"date": "2020-07-28", "close": 28.59, "volume": 17024.0}, {"date": "2020-07-29", "close": 28.04, "volume": 21651.0}, {"date": "2020-07-30", "close": 29.69, "volume": 18048.0}, {"date": "2020-07-31", "close": 28.13, "volume": 19130.0}, {"date": "2020-08-03", "close": 28.86, "volume": 21669.0}, {"date": "2020-08-04", "close": 28.56, "volume": 28119.0}, {"date": "2020-08-05", "close": 28.83, "volume": 17816.0}, {"date": "2020-08-06", "close": 28.75, "volume": 11160.0}, {"date": "2020-08-07", "close": 29.49, "volume": 18409.0}, {"date": "2020-08-10", "close": 30.66, "volume": 24784.0}, {"date": "2020-08-11", "close": 31.89, "volume": 22152.0}, {"date": "2020-08-12", "close": 31.02, "volume": 16485.0}, {"date": "2020-08-13", "close": 30.15, "volume": 13080.0}, {"date": "2020-08-14", "close": 30.93, "volume": 10505.0}, {"date": "2020-08-17", "close": 31.82, "volume": 12986.0}, {"date": "2020-08-18", "close": 30.73, "volume": 12193.0}, {"date": "2020-08-19", "close": 31.07, "volume": 8779.0}, {"date": "2020-08-20", "close": 29.94, "volume": 15872.0}, {"date": "2020-08-21", "close": 28.05, "volume": 44193.0}, {"date": "2020-08-24", "close": 30.27, "volume": 19595.0}, {"date": "2020-08-25", "close": 30.18, "volume": 15990.0}, {"date": "2020-08-26", "close": 29.36, "volume": 17033.0}, {"date": "2020-08-27", "close": 29.56, "volume": 9638.0}, {"date": "2020-08-28", "close": 29.96, "volume": 14799.0}, {"date": "2020-08-31", "close": 29.03, "volume": 16327.0}, {"date": "2020-09-01", "close": 29.72, "volume": 18905.0}, {"date": "2020-09-02", "close": 30.48, "volume": 12858.0}, {"date": "2020-09-03", "close": 29.35, "volume": 10552.0}, {"date": "2020-09-04", "close": 29.19, "volume": 11601.0}, {"date": "2020-09-08", "close": 28.31, "volume": 27602.0}, {"date": "2020-09-09", "close": 28.82, "volume": 21166.0}, {"date": "2020-09-10", "close": 28.04, "volume": 8354.0}, {"date": "2020-09-11", "close": 28.33, "volume": 11934.0}, {"date": "2020-09-14", "close": 28.65, "volume": 21849.0}, {"date": "2020-09-15", "close": 29.24, "volume": 15096.0}, {"date": "2020-09-16", "close": 29.78, "volume": 19360.0}, {"date": "2020-09-17", "close": 29.87, "volume": 9732.0}, {"date": "2020-09-18", "close": 30.42, "volume": 44389.0}, {"date": "2020-09-21", "close": 29.24, "volume": 27835.0}, {"date": "2020-09-22", "close": 29.76, "volume": 16940.0}, {"date": "2020-09-23", "close": 29.75, "volume": 28409.0}, {"date": "2020-09-24", "close": 29.83, "volume": 14600.0}, {"date": "2020-09-25", "close": 29.75, "volume": 17868.0}, {"date": "2020-09-28", "close": 31.56, "volume": 33043.0}, {"date": "2020-09-29", "close": 31.19, "volume": 26625.0}, {"date": "2020-09-30", "close": 30.64, "volume": 12963.0}, {"date": "2020-10-01", "close": 30.75, "volume": 63184.0}, {"date": "2020-10-02", "close": 31.3, "volume": 38591.0}, {"date": "2020-10-05", "close": 31.23, "volume": 15520.0}, {"date": "2020-10-06", "close": 30.93, "volume": 72559.0}, {"date": "2020-10-07", "close": 31.24, "volume": 14288.0}, {"date": "2020-10-08", "close": 31.34, "volume": 20243.0}, {"date": "2020-10-09", "close": 30.65, "volume": 5751.0}, {"date": "2020-10-12", "close": 31.5, "volume": 14185.0}, {"date": "2020-10-13", "close": 31.37, "volume": 25829.0}, {"date": "2020-10-14", "close": 30.79, "volume": 14612.0}, {"date": "2020-10-15", "close": 31.36, "volume": 10352.0}, {"date": "2020-10-16", "close": 31.46, "volume": 22388.0}, {"date": "2020-10-19", "close": 31.25, "volume": 22486.0}, {"date": "2020-10-20", "close": 31.51, "volume": 27307.0}, {"date": "2020-10-21", "close": 31.01, "volume": 10637.0}, {"date": "2020-10-22", "close": 31.15, "volume": 8962.0}, {"date": "2020-10-23", "close": 31.38, "volume": 19431.0}, {"date": "2020-10-26", "close": 30.96, "volume": 8596.0}, {"date": "2020-10-27", "close": 30.43, "volume": 10068.0}, {"date": "2020-10-28", "close": 29.6, "volume": 32349.0}, {"date": "2020-10-29", "close": 29.5, "volume": 33731.0}, {"date": "2020-10-30", "close": 28.96, "volume": 22372.0}, {"date": "2020-11-02", "close": 31.26, "volume": 15990.0}, {"date": "2020-11-03", "close": 31.5, "volume": 30502.0}, {"date": "2020-11-04", "close": 30.64, "volume": 13295.0}, {"date": "2020-11-05", "close": 30.7, "volume": 18548.0}, {"date": "2020-11-06", "close": 30.5, "volume": 6056.0}, {"date": "2020-11-09", "close": 31.5, "volume": 59791.0}, {"date": "2020-11-10", "close": 31.56, "volume": 37115.0}, {"date": "2020-11-11", "close": 32.82, "volume": 16080.0}, {"date": "2020-11-12", "close": 31.83, "volume": 20687.0}, {"date": "2020-11-13", "close": 32.81, "volume": 16813.0}, {"date": "2020-11-16", "close": 33.27, "volume": 31461.0}, {"date": "2020-11-17", "close": 33.02, "volume": 28037.0}, {"date": "2020-11-18", "close": 33.05, "volume": 33414.0}, {"date": "2020-11-19", "close": 34.65, "volume": 16017.0}, {"date": "2020-11-20", "close": 35.5, "volume": 29072.0}, {"date": "2020-11-23", "close": 35.13, "volume": 19592.0}, {"date": "2020-11-24", "close": 35.5, "volume": 35022.0}, {"date": "2020-11-25", "close": 36.34, "volume": 20964.0}, {"date": "2020-11-27", "close": 35.35, "volume": 7043.0}, {"date": "2020-11-30", "close": 34.2, "volume": 19149.0}, {"date": "2020-12-01", "close": 34.81, "volume": 11012.0}, {"date": "2020-12-02", "close": 34.64, "volume": 12220.0}, {"date": "2020-12-03", "close": 35.83, "volume": 29260.0}, {"date": "2020-12-04", "close": 36.52, "volume": 18043.0}, {"date": "2020-12-07", "close": 36.41, "volume": 27396.0}, {"date": "2020-12-08", "close": 37.16, "volume": 18346.0}, {"date": "2020-12-09", "close": 37.06, "volume": 25272.0}, {"date": "2020-12-10", "close": 38.11, "volume": 23521.0}, {"date": "2020-12-11", "close": 37.58, "volume": 17676.0}, {"date": "2020-12-14", "close": 37.88, "volume": 15178.0}, {"date": "2020-12-15", "close": 40.19, "volume": 58542.0}, {"date": "2020-12-16", "close": 39.35, "volume": 33410.0}, {"date": "2020-12-17", "close": 41.16, "volume": 40275.0}, {"date": "2020-12-18", "close": 40.54, "volume": 111352.0}, {"date": "2020-12-21", "close": 38.8, "volume": 15374.0}, {"date": "2020-12-22", "close": 39.66, "volume": 29425.0}, {"date": "2020-12-23", "close": 40.54, "volume": 27512.0}, {"date": "2020-12-24", "close": 40.71, "volume": 11410.0}, {"date": "2020-12-28", "close": 40.41, "volume": 22482.0}, {"date": "2020-12-29", "close": 39.49, "volume": 20094.0}, {"date": "2020-12-30", "close": 39.58, "volume": 17018.0}, {"date": "2020-12-31", "close": 38.49, "volume": 15089.0}, {"date": "2021-01-04", "close": 37.67, "volume": 23553.0}, {"date": "2021-01-05", "close": 39.58, "volume": 57475.0}, {"date": "2021-01-06", "close": 41.99, "volume": 32696.0}, {"date": "2021-01-07", "close": 41.0, "volume": 37420.0}, {"date": "2021-01-08", "close": 40.13, "volume": 30806.0}, {"date": "2021-01-11", "close": 39.73, "volume": 21891.0}, {"date": "2021-01-12", "close": 41.95, "volume": 24459.0}, {"date": "2021-01-13", "close": 40.45, "volume": 16363.0}, {"date": "2021-01-14", "close": 42.03, "volume": 27396.0}, {"date": "2021-01-15", "close": 40.85, "volume": 15534.0}, {"date": "2021-01-19", "close": 40.42, "volume": 16100.0}, {"date": "2021-01-20", "close": 39.88, "volume": 11188.0}, {"date": "2021-01-21", "close": 40.14, "volume": 39219.0}, {"date": "2021-01-22", "close": 41.39, "volume": 22087.0}, {"date": "2021-01-25", "close": 41.48, "volume": 23741.0}, {"date": "2021-01-26", "close": 40.31, "volume": 36727.0}, {"date": "2021-01-27", "close": 37.4, "volume": 29950.0}, {"date": "2021-01-28", "close": 37.42, "volume": 19503.0}, {"date": "2021-01-29", "close": 34.6, "volume": 504563.0}, {"date": "2021-02-01", "close": 34.5, "volume": 105946.0}, {"date": "2021-02-02", "close": 34.76, "volume": 140289.0}, {"date": "2021-02-03", "close": 35.0, "volume": 75404.0}, {"date": "2021-02-04", "close": 34.91, "volume": 75155.0}, {"date": "2021-02-05", "close": 34.99, "volume": 128408.0}, {"date": "2021-02-08", "close": 35.0, "volume": 140180.0}, {"date": "2021-02-09", "close": 35.43, "volume": 145923.0}, {"date": "2021-02-10", "close": 34.87, "volume": 89390.0}, {"date": "2021-02-11", "close": 34.87, "volume": 80210.0}, {"date": "2021-02-12", "close": 34.95, "volume": 91644.0}, {"date": "2021-02-16", "close": 36.98, "volume": 121711.0}, {"date": "2021-02-17", "close": 37.77, "volume": 43124.0}, {"date": "2021-02-18", "close": 37.27, "volume": 37975.0}, {"date": "2021-02-19", "close": 37.62, "volume": 39963.0}, {"date": "2021-02-22", "close": 39.02, "volume": 68004.0}, {"date": "2021-02-23", "close": 38.5, "volume": 42299.0}, {"date": "2021-02-24", "close": 39.84, "volume": 35231.0}, {"date": "2021-02-25", "close": 38.61, "volume": 54656.0}, {"date": "2021-02-26", "close": 38.56, "volume": 32639.0}, {"date": "2021-03-01", "close": 39.9, "volume": 41845.0}, {"date": "2021-03-02", "close": 39.52, "volume": 37180.0}, {"date": "2021-03-03", "close": 39.0, "volume": 83464.0}, {"date": "2021-03-04", "close": 39.06, "volume": 55161.0}, {"date": "2021-03-05", "close": 39.34, "volume": 63418.0}, {"date": "2021-03-08", "close": 41.42, "volume": 72923.0}, {"date": "2021-03-09", "close": 41.33, "volume": 57026.0}, {"date": "2021-03-10", "close": 42.49, "volume": 75203.0}, {"date": "2021-03-11", "close": 43.48, "volume": 55057.0}, {"date": "2021-03-12", "close": 43.82, "volume": 61208.0}, {"date": "2021-03-15", "close": 42.15, "volume": 58506.0}, {"date": "2021-03-16", "close": 41.54, "volume": 42855.0}, {"date": "2021-03-17", "close": 42.27, "volume": 52319.0}, {"date": "2021-03-18", "close": 42.25, "volume": 42910.0}, {"date": "2021-03-19", "close": 39.86, "volume": 217749.0}, {"date": "2021-03-22", "close": 39.3, "volume": 53917.0}, {"date": "2021-03-23", "close": 38.74, "volume": 50861.0}, {"date": "2021-03-24", "close": 38.15, "volume": 45813.0}, {"date": "2021-03-25", "close": 38.98, "volume": 32058.0}, {"date": "2021-03-26", "close": 39.32, "volume": 23461.0}, {"date": "2021-03-29", "close": 38.65, "volume": 67216.0}, {"date": "2021-03-30", "close": 38.89, "volume": 85385.0}, {"date": "2021-03-31", "close": 39.5, "volume": 76352.0}, {"date": "2021-04-01", "close": 40.4, "volume": 43992.0}, {"date": "2021-04-05", "close": 41.2, "volume": 41027.0}, {"date": "2021-04-06", "close": 40.72, "volume": 29274.0}, {"date": "2021-04-07", "close": 39.83, "volume": 40651.0}, {"date": "2021-04-08", "close": 40.45, "volume": 36292.0}, {"date": "2021-04-09", "close": 41.84, "volume": 57890.0}, {"date": "2021-04-12", "close": 42.42, "volume": 30147.0}, {"date": "2021-04-13", "close": 42.47, "volume": 69437.0}, {"date": "2021-04-14", "close": 43.59, "volume": 59487.0}, {"date": "2021-04-15", "close": 44.15, "volume": 67203.0}, {"date": "2021-04-16", "close": 44.83, "volume": 48436.0}, {"date": "2021-04-19", "close": 44.19, "volume": 48340.0}, {"date": "2021-04-20", "close": 43.35, "volume": 36433.0}, {"date": "2021-04-21", "close": 42.47, "volume": 43538.0}, {"date": "2021-04-22", "close": 42.51, "volume": 27496.0}, {"date": "2021-04-23", "close": 44.05, "volume": 36678.0}, {"date": "2021-04-26", "close": 43.91, "volume": 33853.0}, {"date": "2021-04-27", "close": 44.17, "volume": 30601.0}, {"date": "2021-04-28", "close": 43.76, "volume": 48602.0}, {"date": "2021-04-29", "close": 44.2, "volume": 50572.0}, {"date": "2021-04-30", "close": 43.15, "volume": 65202.0}, {"date": "2021-05-03", "close": 45.74, "volume": 139199.0}, {"date": "2021-05-04", "close": 43.67, "volume": 50659.0}, {"date": "2021-05-05", "close": 42.62, "volume": 97650.0}, {"date": "2021-05-06", "close": 43.45, "volume": 43204.0}, {"date": "2021-05-07", "close": 43.93, "volume": 43665.0}, {"date": "2021-05-10", "close": 43.5, "volume": 30993.0}, {"date": "2021-05-11", "close": 43.21, "volume": 37933.0}, {"date": "2021-05-12", "close": 42.91, "volume": 48246.0}, {"date": "2021-05-13", "close": 43.79, "volume": 66812.0}, {"date": "2021-05-14", "close": 43.65, "volume": 45400.0}, {"date": "2021-05-17", "close": 43.45, "volume": 32422.0}, {"date": "2021-05-18", "close": 43.94, "volume": 53737.0}, {"date": "2021-05-19", "close": 44.34, "volume": 55132.0}, {"date": "2021-05-20", "close": 44.29, "volume": 58793.0}, {"date": "2021-05-21", "close": 45.25, "volume": 36224.0}, {"date": "2021-05-24", "close": 45.9, "volume": 28890.0}, {"date": "2021-05-25", "close": 45.3, "volume": 41843.0}, {"date": "2021-05-26", "close": 46.71, "volume": 37628.0}, {"date": "2021-05-27", "close": 47.65, "volume": 38692.0}, {"date": "2021-05-28", "close": 47.57, "volume": 30489.0}, {"date": "2021-06-01", "close": 49.4, "volume": 58404.0}, {"date": "2021-06-02", "close": 49.24, "volume": 52807.0}, {"date": "2021-06-03", "close": 49.3, "volume": 28130.0}, {"date": "2021-06-04", "close": 50.0, "volume": 45785.0}, {"date": "2021-06-07", "close": 50.88, "volume": 50056.0}, {"date": "2021-06-08", "close": 51.13, "volume": 39571.0}, {"date": "2021-06-09", "close": 50.31, "volume": 29453.0}, {"date": "2021-06-10", "close": 50.0, "volume": 39710.0}, {"date": "2021-06-11", "close": 50.77, "volume": 22774.0}, {"date": "2021-06-14", "close": 50.18, "volume": 34583.0}, {"date": "2021-06-15", "close": 51.01, "volume": 28907.0}, {"date": "2021-06-16", "close": 50.01, "volume": 49465.0}, {"date": "2021-06-17", "close": 50.32, "volume": 44807.0}, {"date": "2021-06-18", "close": 50.05, "volume": 71794.0}, {"date": "2021-06-21", "close": 51.35, "volume": 38336.0}, {"date": "2021-06-22", "close": 52.3, "volume": 47017.0}, {"date": "2021-06-23", "close": 51.01, "volume": 37903.0}, {"date": "2021-06-24", "close": 50.5, "volume": 47473.0}, {"date": "2021-06-25", "close": 50.18, "volume": 103779.0}, {"date": "2021-06-28", "close": 49.5, "volume": 55664.0}, {"date": "2021-06-29", "close": 49.36, "volume": 30864.0}, {"date": "2021-06-30", "close": 49.51, "volume": 24551.0}, {"date": "2021-07-01", "close": 50.23, "volume": 27208.0}, {"date": "2021-07-02", "close": 50.1, "volume": 30131.0}, {"date": "2021-07-06", "close": 48.84, "volume": 37707.0}, {"date": "2021-07-07", "close": 48.21, "volume": 36718.0}, {"date": "2021-07-08", "close": 47.68, "volume": 18485.0}, {"date": "2021-07-09", "close": 48.62, "volume": 18522.0}, {"date": "2021-07-12", "close": 49.04, "volume": 29772.0}, {"date": "2021-07-13", "close": 51.19, "volume": 71114.0}, {"date": "2021-07-14", "close": 50.89, "volume": 57780.0}, {"date": "2021-07-15", "close": 51.27, "volume": 42678.0}, {"date": "2021-07-16", "close": 52.6, "volume": 46656.0}, {"date": "2021-07-19", "close": 50.07, "volume": 47759.0}, {"date": "2021-07-20", "close": 51.57, "volume": 41392.0}, {"date": "2021-07-21", "close": 51.81, "volume": 44213.0}, {"date": "2021-07-22", "close": 51.36, "volume": 21058.0}, {"date": "2021-07-23", "close": 51.87, "volume": 46247.0}, {"date": "2021-07-26", "close": 52.41, "volume": 40685.0}, {"date": "2021-07-27", "close": 52.37, "volume": 36319.0}, {"date": "2021-07-28", "close": 51.9, "volume": 76962.0}, {"date": "2021-07-29", "close": 50.75, "volume": 46610.0}, {"date": "2021-07-30", "close": 50.05, "volume": 37781.0}, {"date": "2021-08-02", "close": 48.5, "volume": 47374.0}, {"date": "2021-08-03", "close": 47.26, "volume": 68770.0}, {"date": "2021-08-04", "close": 45.41, "volume": 37383.0}, {"date": "2021-08-05", "close": 46.02, "volume": 31884.0}, {"date": "2021-08-06", "close": 46.9, "volume": 21486.0}, {"date": "2021-08-09", "close": 46.08, "volume": 19796.0}, {"date": "2021-08-10", "close": 46.53, "volume": 7019.0}, {"date": "2021-08-11", "close": 47.31, "volume": 8641.0}, {"date": "2021-08-12", "close": 48.0, "volume": 40635.0}, {"date": "2021-08-13", "close": 47.62, "volume": 34535.0}, {"date": "2021-08-16", "close": 47.52, "volume": 19417.0}, {"date": "2021-08-17", "close": 47.75, "volume": 36858.0}, {"date": "2021-08-18", "close": 47.03, "volume": 28226.0}, {"date": "2021-08-19", "close": 47.1, "volume": 30812.0}, {"date": "2021-08-20", "close": 47.45, "volume": 29317.0}, {"date": "2021-08-23", "close": 47.55, "volume": 35999.0}, {"date": "2021-08-24", "close": 48.33, "volume": 21117.0}, {"date": "2021-08-25", "close": 47.7, "volume": 32348.0}, {"date": "2021-08-26", "close": 48.22, "volume": 29233.0}, {"date": "2021-08-27", "close": 49.76, "volume": 22627.0}, {"date": "2021-08-30", "close": 48.85, "volume": 23580.0}, {"date": "2021-08-31", "close": 49.99, "volume": 42487.0}, {"date": "2021-09-01", "close": 49.57, "volume": 23913.0}, {"date": "2021-09-02", "close": 49.85, "volume": 18479.0}, {"date": "2021-09-03", "close": 48.97, "volume": 26857.0}, {"date": "2021-09-07", "close": 48.92, "volume": 28920.0}, {"date": "2021-09-08", "close": 47.68, "volume": 25001.0}, {"date": "2021-09-09", "close": 47.78, "volume": 28369.0}, {"date": "2021-09-10", "close": 47.33, "volume": 30690.0}, {"date": "2021-09-13", "close": 47.95, "volume": 18532.0}, {"date": "2021-09-14", "close": 47.7, "volume": 62848.0}, {"date": "2021-09-15", "close": 48.11, "volume": 39060.0}, {"date": "2021-09-16", "close": 46.27, "volume": 25705.0}, {"date": "2021-09-17", "close": 46.06, "volume": 116643.0}, {"date": "2021-09-20", "close": 45.61, "volume": 26399.0}, {"date": "2021-09-21", "close": 45.17, "volume": 25350.0}, {"date": "2021-09-22", "close": 46.49, "volume": 20261.0}, {"date": "2021-09-23", "close": 47.88, "volume": 36768.0}, {"date": "2021-09-24", "close": 47.63, "volume": 22523.0}, {"date": "2021-09-27", "close": 48.81, "volume": 28334.0}, {"date": "2021-09-28", "close": 47.74, "volume": 34714.0}, {"date": "2021-09-29", "close": 49.13, "volume": 39245.0}, {"date": "2021-09-30", "close": 48.17, "volume": 54596.0}, {"date": "2021-10-01", "close": 49.26, "volume": 53983.0}, {"date": "2021-10-04", "close": 47.76, "volume": 29779.0}, {"date": "2021-10-05", "close": 48.11, "volume": 18043.0}, {"date": "2021-10-06", "close": 47.23, "volume": 16130.0}, {"date": "2021-10-07", "close": 48.61, "volume": 22368.0}, {"date": "2021-10-08", "close": 48.39, "volume": 5247.0}, {"date": "2021-10-11", "close": 47.87, "volume": 10978.0}, {"date": "2021-10-12", "close": 47.4, "volume": 15584.0}, {"date": "2021-10-13", "close": 47.28, "volume": 15096.0}, {"date": "2021-10-14", "close": 48.15, "volume": 17733.0}, {"date": "2021-10-15", "close": 48.02, "volume": 26496.0}, {"date": "2021-10-18", "close": 48.52, "volume": 24851.0}, {"date": "2021-10-19", "close": 48.0, "volume": 12942.0}, {"date": "2021-10-20", "close": 48.37, "volume": 15242.0}, {"date": "2021-10-21", "close": 48.33, "volume": 15895.0}, {"date": "2021-10-22", "close": 49.78, "volume": 23802.0}, {"date": "2021-10-25", "close": 50.64, "volume": 14151.0}, {"date": "2021-10-26", "close": 50.15, "volume": 16370.0}, {"date": "2021-10-27", "close": 50.7, "volume": 21466.0}, {"date": "2021-10-28", "close": 56.0, "volume": 56662.0}, {"date": "2021-10-29", "close": 55.55, "volume": 49651.0}, {"date": "2021-11-01", "close": 55.89, "volume": 23931.0}, {"date": "2021-11-02", "close": 54.85, "volume": 33784.0}, {"date": "2021-11-03", "close": 56.74, "volume": 21188.0}, {"date": "2021-11-04", "close": 57.38, "volume": 24531.0}, {"date": "2021-11-05", "close": 60.3, "volume": 69373.0}, {"date": "2021-11-08", "close": 60.17, "volume": 81675.0}, {"date": "2021-11-09", "close": 60.75, "volume": 28319.0}, {"date": "2021-11-10", "close": 61.74, "volume": 27530.0}, {"date": "2021-11-11", "close": 62.98, "volume": 41484.0}, {"date": "2021-11-12", "close": 63.65, "volume": 67828.0}, {"date": "2021-11-15", "close": 62.84, "volume": 62263.0}, {"date": "2021-11-16", "close": 61.22, "volume": 31306.0}, {"date": "2021-11-17", "close": 60.94, "volume": 14395.0}, {"date": "2021-11-18", "close": 60.38, "volume": 20171.0}, {"date": "2021-11-19", "close": 60.64, "volume": 16879.0}, {"date": "2021-11-22", "close": 60.51, "volume": 14503.0}, {"date": "2021-11-23", "close": 61.93, "volume": 17242.0}, {"date": "2021-11-24", "close": 61.38, "volume": 13428.0}, {"date": "2021-11-26", "close": 58.13, "volume": 23071.0}, {"date": "2021-11-29", "close": 56.73, "volume": 31123.0}, {"date": "2021-11-30", "close": 54.74, "volume": 42824.0}, {"date": "2021-12-01", "close": 54.68, "volume": 34953.0}, {"date": "2021-12-02", "close": 56.08, "volume": 14095.0}, {"date": "2021-12-03", "close": 55.86, "volume": 17978.0}, {"date": "2021-12-06", "close": 57.05, "volume": 20571.0}, {"date": "2021-12-07", "close": 57.58, "volume": 32522.0}, {"date": "2021-12-08", "close": 58.94, "volume": 18107.0}, {"date": "2021-12-09", "close": 59.01, "volume": 20679.0}, {"date": "2021-12-10", "close": 59.04, "volume": 13139.0}, {"date": "2021-12-13", "close": 57.29, "volume": 16145.0}, {"date": "2021-12-14", "close": 56.26, "volume": 30913.0}, {"date": "2021-12-15", "close": 56.67, "volume": 32959.0}, {"date": "2021-12-16", "close": 55.74, "volume": 36474.0}, {"date": "2021-12-17", "close": 58.52, "volume": 92419.0}, {"date": "2021-12-20", "close": 58.0, "volume": 52451.0}, {"date": "2021-12-21", "close": 59.28, "volume": 23952.0}, {"date": "2021-12-22", "close": 59.63, "volume": 27267.0}, {"date": "2021-12-23", "close": 61.54, "volume": 28146.0}, {"date": "2021-12-27", "close": 62.61, "volume": 33842.0}, {"date": "2021-12-28", "close": 63.31, "volume": 35223.0}, {"date": "2021-12-29", "close": 61.74, "volume": 18758.0}, {"date": "2021-12-30", "close": 60.86, "volume": 27106.0}, {"date": "2021-12-31", "close": 60.94, "volume": 74420.0}, {"date": "2022-01-03", "close": 61.31, "volume": 36113.0}, {"date": "2022-01-04", "close": 61.07, "volume": 24534.0}, {"date": "2022-01-05", "close": 59.93, "volume": 32563.0}, {"date": "2022-01-06", "close": 59.78, "volume": 38332.0}, {"date": "2022-01-07", "close": 58.99, "volume": 16031.0}, {"date": "2022-01-10", "close": 57.28, "volume": 17462.0}, {"date": "2022-01-11", "close": 57.49, "volume": 15568.0}, {"date": "2022-01-12", "close": 58.04, "volume": 20808.0}, {"date": "2022-01-13", "close": 58.13, "volume": 19045.0}, {"date": "2022-01-14", "close": 57.86, "volume": 14872.0}, {"date": "2022-01-18", "close": 55.9, "volume": 17128.0}, {"date": "2022-01-19", "close": 54.52, "volume": 58746.0}, {"date": "2022-01-20", "close": 53.93, "volume": 29079.0}, {"date": "2022-01-21", "close": 52.68, "volume": 47896.0}, {"date": "2022-01-24", "close": 54.25, "volume": 37555.0}, {"date": "2022-01-25", "close": 52.36, "volume": 25550.0}, {"date": "2022-01-26", "close": 51.95, "volume": 30233.0}, {"date": "2022-01-27", "close": 50.13, "volume": 15374.0}, {"date": "2022-01-28", "close": 50.26, "volume": 18253.0}, {"date": "2022-01-31", "close": 51.58, "volume": 28502.0}, {"date": "2022-02-01", "close": 51.15, "volume": 25566.0}, {"date": "2022-02-02", "close": 50.35, "volume": 38300.0}, {"date": "2022-02-03", "close": 49.03, "volume": 25884.0}, {"date": "2022-02-04", "close": 47.65, "volume": 32040.0}, {"date": "2022-02-07", "close": 48.42, "volume": 48436.0}, {"date": "2022-02-08", "close": 49.43, "volume": 28126.0}, {"date": "2022-02-09", "close": 49.49, "volume": 29181.0}, {"date": "2022-02-10", "close": 48.35, "volume": 37057.0}, {"date": "2022-02-11", "close": 47.03, "volume": 33974.0}, {"date": "2022-02-14", "close": 47.07, "volume": 18410.0}, {"date": "2022-02-15", "close": 48.02, "volume": 15046.0}, {"date": "2022-02-16", "close": 48.49, "volume": 16108.0}, {"date": "2022-02-17", "close": 48.38, "volume": 24710.0}, {"date": "2022-02-18", "close": 47.63, "volume": 17549.0}, {"date": "2022-02-22", "close": 46.74, "volume": 26301.0}, {"date": "2022-02-23", "close": 46.88, "volume": 27385.0}, {"date": "2022-02-24", "close": 47.47, "volume": 58582.0}, {"date": "2022-02-25", "close": 47.95, "volume": 21199.0}, {"date": "2022-02-28", "close": 47.65, "volume": 23598.0}, {"date": "2022-03-01", "close": 46.06, "volume": 36960.0}, {"date": "2022-03-02", "close": 48.09, "volume": 20507.0}, {"date": "2022-03-03", "close": 47.97, "volume": 15194.0}, {"date": "2022-03-04", "close": 47.9, "volume": 21972.0}, {"date": "2022-03-07", "close": 46.81, "volume": 22616.0}, {"date": "2022-03-08", "close": 47.65, "volume": 23553.0}, {"date": "2022-03-09", "close": 48.82, "volume": 34980.0}, {"date": "2022-03-10", "close": 45.3, "volume": 102618.0}, {"date": "2022-03-11", "close": 43.3, "volume": 59233.0}, {"date": "2022-03-14", "close": 43.35, "volume": 56430.0}, {"date": "2022-03-15", "close": 43.79, "volume": 35374.0}, {"date": "2022-03-16", "close": 45.11, "volume": 36228.0}, {"date": "2022-03-17", "close": 45.62, "volume": 28176.0}, {"date": "2022-03-18", "close": 46.45, "volume": 73780.0}, {"date": "2022-03-21", "close": 45.64, "volume": 40933.0}, {"date": "2022-03-22", "close": 46.09, "volume": 44683.0}, {"date": "2022-03-23", "close": 45.0, "volume": 26122.0}, {"date": "2022-03-24", "close": 45.5, "volume": 37635.0}, {"date": "2022-03-25", "close": 44.62, "volume": 33333.0}, {"date": "2022-03-28", "close": 45.43, "volume": 79015.0}, {"date": "2022-03-29", "close": 46.23, "volume": 32318.0}, {"date": "2022-03-30", "close": 46.04, "volume": 92685.0}, {"date": "2022-03-31", "close": 46.09, "volume": 70820.0}, {"date": "2022-04-01", "close": 45.71, "volume": 29964.0}, {"date": "2022-04-04", "close": 44.5, "volume": 36019.0}, {"date": "2022-04-05", "close": 42.41, "volume": 59949.0}, {"date": "2022-04-06", "close": 41.7, "volume": 46382.0}, {"date": "2022-04-07", "close": 41.63, "volume": 43664.0}, {"date": "2022-04-08", "close": 40.22, "volume": 31720.0}, {"date": "2022-04-11", "close": 39.75, "volume": 105844.0}, {"date": "2022-04-12", "close": 40.0, "volume": 38215.0}, {"date": "2022-04-13", "close": 40.41, "volume": 85589.0}, {"date": "2022-04-14", "close": 42.02, "volume": 65797.0}, {"date": "2022-04-18", "close": 40.08, "volume": 21497.0}, {"date": "2022-04-19", "close": 40.53, "volume": 31949.0}, {"date": "2022-04-20", "close": 41.19, "volume": 19284.0}, {"date": "2022-04-21", "close": 40.93, "volume": 72492.0}, {"date": "2022-04-22", "close": 41.13, "volume": 25632.0}, {"date": "2022-04-25", "close": 41.04, "volume": 48034.0}, {"date": "2022-04-26", "close": 39.84, "volume": 33642.0}, {"date": "2022-04-27", "close": 39.67, "volume": 45230.0}, {"date": "2022-04-28", "close": 46.61, "volume": 90898.0}, {"date": "2022-04-29", "close": 43.31, "volume": 77538.0}, {"date": "2022-05-02", "close": 42.02, "volume": 68173.0}, {"date": "2022-05-03", "close": 42.01, "volume": 53131.0}, {"date": "2022-05-04", "close": 42.26, "volume": 45577.0}, {"date": "2022-05-05", "close": 40.55, "volume": 58510.0}, {"date": "2022-05-06", "close": 39.82, "volume": 36563.0}, {"date": "2022-05-09", "close": 39.85, "volume": 52395.0}, {"date": "2022-05-10", "close": 39.66, "volume": 41576.0}, {"date": "2022-05-11", "close": 39.98, "volume": 55852.0}, {"date": "2022-05-12", "close": 39.66, "volume": 42697.0}, {"date": "2022-05-13", "close": 40.02, "volume": 23293.0}, {"date": "2022-05-16", "close": 39.15, "volume": 19135.0}, {"date": "2022-05-17", "close": 40.78, "volume": 26825.0}, {"date": "2022-05-18", "close": 37.82, "volume": 75097.0}, {"date": "2022-05-19", "close": 37.47, "volume": 44279.0}, {"date": "2022-05-20", "close": 37.17, "volume": 39506.0}, {"date": "2022-05-23", "close": 37.45, "volume": 11455.0}, {"date": "2022-05-24", "close": 37.33, "volume": 25014.0}, {"date": "2022-05-25", "close": 37.37, "volume": 18856.0}, {"date": "2022-05-26", "close": 39.35, "volume": 45385.0}, {"date": "2022-05-27", "close": 40.18, "volume": 8243.0}, {"date": "2022-05-31", "close": 38.86, "volume": 37937.0}, {"date": "2022-06-01", "close": 38.79, "volume": 24264.0}, {"date": "2022-06-02", "close": 39.34, "volume": 18619.0}, {"date": "2022-06-03", "close": 38.74, "volume": 18571.0}, {"date": "2022-06-06", "close": 39.52, "volume": 18310.0}, {"date": "2022-06-07", "close": 39.5, "volume": 11020.0}, {"date": "2022-06-08", "close": 38.93, "volume": 19126.0}, {"date": "2022-06-09", "close": 38.19, "volume": 16404.0}, {"date": "2022-06-10", "close": 36.82, "volume": 21357.0}, {"date": "2022-06-13", "close": 34.95, "volume": 31261.0}, {"date": "2022-06-14", "close": 34.9, "volume": 33363.0}, {"date": "2022-06-15", "close": 34.75, "volume": 27076.0}, {"date": "2022-06-16", "close": 34.13, "volume": 48562.0}, {"date": "2022-06-17", "close": 34.17, "volume": 56111.0}, {"date": "2022-06-21", "close": 34.91, "volume": 37051.0}, {"date": "2022-06-22", "close": 35.26, "volume": 34883.0}, {"date": "2022-06-23", "close": 34.78, "volume": 41121.0}, {"date": "2022-06-24", "close": 35.43, "volume": 44732.0}, {"date": "2022-06-27", "close": 36.55, "volume": 26796.0}, {"date": "2022-06-28", "close": 36.45, "volume": 77597.0}, {"date": "2022-06-29", "close": 37.17, "volume": 29180.0}, {"date": "2022-06-30", "close": 37.58, "volume": 34566.0}, {"date": "2022-07-01", "close": 36.72, "volume": 32257.0}, {"date": "2022-07-05", "close": 35.93, "volume": 22640.0}, {"date": "2022-07-06", "close": 35.43, "volume": 20727.0}, {"date": "2022-07-07", "close": 35.45, "volume": 32663.0}, {"date": "2022-07-08", "close": 35.07, "volume": 15299.0}, {"date": "2022-07-11", "close": 34.2, "volume": 19427.0}, {"date": "2022-07-12", "close": 33.69, "volume": 15672.0}, {"date": "2022-07-13", "close": 33.13, "volume": 9790.0}, {"date": "2022-07-14", "close": 33.17, "volume": 10959.0}, {"date": "2022-07-15", "close": 33.94, "volume": 30372.0}, {"date": "2022-07-18", "close": 33.66, "volume": 22268.0}, {"date": "2022-07-19", "close": 35.17, "volume": 24633.0}, {"date": "2022-07-20", "close": 35.69, "volume": 16420.0}, {"date": "2022-07-21", "close": 35.24, "volume": 15280.0}, {"date": "2022-07-22", "close": 34.86, "volume": 11955.0}, {"date": "2022-07-25", "close": 35.03, "volume": 18367.0}, {"date": "2022-07-26", "close": 35.13, "volume": 8764.0}, {"date": "2022-07-27", "close": 36.53, "volume": 36214.0}, {"date": "2022-07-28", "close": 40.43, "volume": 29668.0}, {"date": "2022-07-29", "close": 41.95, "volume": 21705.0}, {"date": "2022-08-01", "close": 40.97, "volume": 18951.0}, {"date": "2022-08-02", "close": 40.18, "volume": 13808.0}, {"date": "2022-08-03", "close": 40.93, "volume": 10562.0}, {"date": "2022-08-04", "close": 40.95, "volume": 8813.0}, {"date": "2022-08-05", "close": 40.99, "volume": 10008.0}, {"date": "2022-08-08", "close": 40.86, "volume": 21120.0}, {"date": "2022-08-09", "close": 39.16, "volume": 18749.0}, {"date": "2022-08-10", "close": 40.76, "volume": 9473.0}, {"date": "2022-08-11", "close": 40.4, "volume": 11923.0}, {"date": "2022-08-12", "close": 42.59, "volume": 23604.0}, {"date": "2022-08-15", "close": 43.8, "volume": 15386.0}, {"date": "2022-08-16", "close": 44.72, "volume": 14755.0}, {"date": "2022-08-17", "close": 44.36, "volume": 14740.0}, {"date": "2022-08-18", "close": 47.21, "volume": 21642.0}, {"date": "2022-08-19", "close": 45.09, "volume": 48434.0}, {"date": "2022-08-22", "close": 43.8, "volume": 15974.0}, {"date": "2022-08-23", "close": 43.11, "volume": 7802.0}, {"date": "2022-08-24", "close": 43.56, "volume": 10259.0}, {"date": "2022-08-25", "close": 45.43, "volume": 16988.0}, {"date": "2022-08-26", "close": 43.32, "volume": 9847.0}, {"date": "2022-08-29", "close": 43.22, "volume": 15532.0}, {"date": "2022-08-30", "close": 41.99, "volume": 8436.0}, {"date": "2022-08-31", "close": 41.85, "volume": 9559.0}, {"date": "2022-09-01", "close": 41.36, "volume": 12730.0}, {"date": "2022-09-02", "close": 40.27, "volume": 8279.0}, {"date": "2022-09-06", "close": 39.52, "volume": 11804.0}, {"date": "2022-09-07", "close": 39.56, "volume": 17152.0}, {"date": "2022-09-08", "close": 39.6, "volume": 9794.0}, {"date": "2022-09-09", "close": 40.84, "volume": 10042.0}, {"date": "2022-09-12", "close": 40.97, "volume": 17438.0}, {"date": "2022-09-13", "close": 38.75, "volume": 19151.0}, {"date": "2022-09-14", "close": 37.5, "volume": 14548.0}, {"date": "2022-09-15", "close": 38.46, "volume": 14507.0}, {"date": "2022-09-16", "close": 38.99, "volume": 40971.0}, {"date": "2022-09-19", "close": 39.84, "volume": 9427.0}, {"date": "2022-09-20", "close": 38.29, "volume": 10720.0}, {"date": "2022-09-21", "close": 38.5, "volume": 14301.0}, {"date": "2022-09-22", "close": 36.24, "volume": 24838.0}, {"date": "2022-09-23", "close": 34.3, "volume": 21557.0}, {"date": "2022-09-26", "close": 34.89, "volume": 21394.0}, {"date": "2022-09-27", "close": 34.44, "volume": 25983.0}, {"date": "2022-09-28", "close": 35.54, "volume": 22545.0}, {"date": "2022-09-29", "close": 35.31, "volume": 138892.0}, {"date": "2022-09-30", "close": 35.4, "volume": 36814.0}, {"date": "2022-10-03", "close": 36.52, "volume": 19349.0}, {"date": "2022-10-04", "close": 38.07, "volume": 13385.0}, {"date": "2022-10-05", "close": 37.81, "volume": 10051.0}, {"date": "2022-10-06", "close": 37.58, "volume": 5764.0}, {"date": "2022-10-07", "close": 36.53, "volume": 8837.0}, {"date": "2022-10-10", "close": 37.92, "volume": 19449.0}, {"date": "2022-10-11", "close": 38.81, "volume": 17355.0}, {"date": "2022-10-12", "close": 39.34, "volume": 17170.0}, {"date": "2022-10-13", "close": 42.75, "volume": 37154.0}, {"date": "2022-10-14", "close": 40.63, "volume": 28241.0}, {"date": "2022-10-17", "close": 43.02, "volume": 15926.0}, {"date": "2022-10-18", "close": 42.58, "volume": 19368.0}, {"date": "2022-10-19", "close": 43.29, "volume": 17697.0}, {"date": "2022-10-20", "close": 41.79, "volume": 13726.0}, {"date": "2022-10-21", "close": 44.06, "volume": 18623.0}, {"date": "2022-10-24", "close": 41.98, "volume": 28128.0}, {"date": "2022-10-25", "close": 43.37, "volume": 17170.0}, {"date": "2022-10-26", "close": 43.9, "volume": 39105.0}, {"date": "2022-10-27", "close": 43.03, "volume": 36450.0}, {"date": "2022-10-28", "close": 44.98, "volume": 42641.0}, {"date": "2022-10-31", "close": 46.29, "volume": 32745.0}, {"date": "2022-11-01", "close": 47.38, "volume": 42004.0}, {"date": "2022-11-02", "close": 45.53, "volume": 30074.0}, {"date": "2022-11-03", "close": 47.18, "volume": 44691.0}, {"date": "2022-11-04", "close": 47.33, "volume": 33880.0}, {"date": "2022-11-07", "close": 47.89, "volume": 43095.0}, {"date": "2022-11-08", "close": 48.04, "volume": 43992.0}, {"date": "2022-11-09", "close": 48.54, "volume": 26582.0}, {"date": "2022-11-10", "close": 50.97, "volume": 70137.0}, {"date": "2022-11-11", "close": 50.68, "volume": 41028.0}, {"date": "2022-11-14", "close": 49.97, "volume": 30074.0}, {"date": "2022-11-15", "close": 49.62, "volume": 44756.0}, {"date": "2022-11-16", "close": 48.52, "volume": 34055.0}, {"date": "2022-11-17", "close": 47.85, "volume": 32905.0}, {"date": "2022-11-18", "close": 47.72, "volume": 34571.0}, {"date": "2022-11-21", "close": 48.77, "volume": 21902.0}, {"date": "2022-11-22", "close": 50.19, "volume": 33125.0}, {"date": "2022-11-23", "close": 49.19, "volume": 17326.0}, {"date": "2022-11-25", "close": 48.78, "volume": 7059.0}, {"date": "2022-11-28", "close": 48.01, "volume": 29393.0}, {"date": "2022-11-29", "close": 48.0, "volume": 37330.0}, {"date": "2022-11-30", "close": 49.04, "volume": 224814.0}, {"date": "2022-12-01", "close": 50.24, "volume": 28794.0}, {"date": "2022-12-02", "close": 50.47, "volume": 30240.0}, {"date": "2022-12-05", "close": 49.85, "volume": 40173.0}, {"date": "2022-12-06", "close": 49.05, "volume": 45526.0}, {"date": "2022-12-07", "close": 48.19, "volume": 55956.0}, {"date": "2022-12-08", "close": 47.44, "volume": 63692.0}, {"date": "2022-12-09", "close": 45.07, "volume": 33287.0}, {"date": "2022-12-12", "close": 45.73, "volume": 49318.0}, {"date": "2022-12-13", "close": 46.12, "volume": 109351.0}, {"date": "2022-12-14", "close": 46.28, "volume": 31704.0}, {"date": "2022-12-15", "close": 45.55, "volume": 42754.0}, {"date": "2022-12-16", "close": 45.4, "volume": 100396.0}, {"date": "2022-12-19", "close": 44.84, "volume": 35338.0}, {"date": "2022-12-20", "close": 45.41, "volume": 28946.0}, {"date": "2022-12-21", "close": 47.12, "volume": 33889.0}, {"date": "2022-12-22", "close": 45.78, "volume": 31110.0}, {"date": "2022-12-23", "close": 44.86, "volume": 32626.0}, {"date": "2022-12-27", "close": 45.2, "volume": 49483.0}, {"date": "2022-12-28", "close": 45.03, "volume": 59599.0}, {"date": "2022-12-29", "close": 46.3, "volume": 38920.0}, {"date": "2022-12-30", "close": 46.88, "volume": 66899.0}, {"date": "2023-01-03", "close": 46.6, "volume": 56794.0}, {"date": "2023-01-04", "close": 46.43, "volume": 49638.0}, {"date": "2023-01-05", "close": 45.86, "volume": 38930.0}, {"date": "2023-01-06", "close": 48.16, "volume": 37521.0}, {"date": "2023-01-09", "close": 49.03, "volume": 29548.0}, {"date": "2023-01-10", "close": 50.14, "volume": 51547.0}, {"date": "2023-01-11", "close": 51.2, "volume": 55357.0}, {"date": "2023-01-12", "close": 51.05, "volume": 63484.0}, {"date": "2023-01-13", "close": 50.97, "volume": 59665.0}, {"date": "2023-01-17", "close": 51.71, "volume": 49167.0}, {"date": "2023-01-18", "close": 49.7, "volume": 58958.0}, {"date": "2023-01-19", "close": 49.37, "volume": 53664.0}, {"date": "2023-01-20", "close": 50.25, "volume": 37898.0}, {"date": "2023-01-23", "close": 51.91, "volume": 34685.0}, {"date": "2023-01-24", "close": 51.48, "volume": 21739.0}, {"date": "2023-01-25", "close": 52.05, "volume": 25718.0}, {"date": "2023-01-26", "close": 52.85, "volume": 38576.0}, {"date": "2023-01-27", "close": 53.24, "volume": 40650.0}, {"date": "2023-01-30", "close": 53.03, "volume": 58855.0}, {"date": "2023-01-31", "close": 54.9, "volume": 31281.0}, {"date": "2023-02-01", "close": 56.07, "volume": 53564.0}, {"date": "2023-02-02", "close": 55.86, "volume": 80918.0}, {"date": "2023-02-03", "close": 56.81, "volume": 54169.0}, {"date": "2023-02-06", "close": 55.09, "volume": 53683.0}, {"date": "2023-02-07", "close": 54.89, "volume": 80246.0}, {"date": "2023-02-08", "close": 54.43, "volume": 61417.0}, {"date": "2023-02-09", "close": 53.33, "volume": 63624.0}, {"date": "2023-02-10", "close": 53.51, "volume": 61574.0}, {"date": "2023-02-13", "close": 55.07, "volume": 64412.0}, {"date": "2023-02-14", "close": 53.94, "volume": 58989.0}, {"date": "2023-02-15", "close": 54.53, "volume": 50462.0}, {"date": "2023-02-16", "close": 54.74, "volume": 45093.0}, {"date": "2023-02-17", "close": 55.47, "volume": 49615.0}, {"date": "2023-02-21", "close": 53.14, "volume": 58623.0}, {"date": "2023-02-22", "close": 53.75, "volume": 62499.0}, {"date": "2023-02-23", "close": 54.22, "volume": 40163.0}, {"date": "2023-02-24", "close": 53.98, "volume": 36218.0}, {"date": "2023-02-27", "close": 56.84, "volume": 52592.0}, {"date": "2023-02-28", "close": 57.41, "volume": 105734.0}, {"date": "2023-03-01", "close": 58.1, "volume": 57107.0}, {"date": "2023-03-02", "close": 58.79, "volume": 69798.0}, {"date": "2023-03-03", "close": 57.97, "volume": 73773.0}, {"date": "2023-03-06", "close": 56.88, "volume": 45627.0}, {"date": "2023-03-07", "close": 57.06, "volume": 39582.0}, {"date": "2023-03-08", "close": 56.6, "volume": 58796.0}, {"date": "2023-03-09", "close": 45.35, "volume": 348912.0}, {"date": "2023-03-10", "close": 42.23, "volume": 117182.0}, {"date": "2023-03-13", "close": 40.95, "volume": 108116.0}, {"date": "2023-03-14", "close": 41.7, "volume": 71669.0}, {"date": "2023-03-15", "close": 42.0, "volume": 115244.0}, {"date": "2023-03-16", "close": 42.54, "volume": 31288.0}, {"date": "2023-03-17", "close": 42.45, "volume": 73207.0}, {"date": "2023-03-20", "close": 42.92, "volume": 50589.0}, {"date": "2023-03-21", "close": 43.88, "volume": 36865.0}, {"date": "2023-03-22", "close": 43.7, "volume": 44574.0}, {"date": "2023-03-23", "close": 43.93, "volume": 96894.0}, {"date": "2023-03-24", "close": 44.45, "volume": 71560.0}, {"date": "2023-03-27", "close": 44.71, "volume": 43935.0}, {"date": "2023-03-28", "close": 44.59, "volume": 45688.0}, {"date": "2023-03-29", "close": 45.09, "volume": 46482.0}, {"date": "2023-03-30", "close": 44.21, "volume": 28087.0}, {"date": "2023-03-31", "close": 44.9, "volume": 42645.0}, {"date": "2023-04-03", "close": 45.22, "volume": 36994.0}, {"date": "2023-04-04", "close": 43.26, "volume": 39855.0}, {"date": "2023-04-05", "close": 42.63, "volume": 25111.0}, {"date": "2023-04-06", "close": 42.75, "volume": 17417.0}, {"date": "2023-04-10", "close": 43.99, "volume": 45909.0}, {"date": "2023-04-11", "close": 43.74, "volume": 35228.0}, {"date": "2023-04-12", "close": 43.69, "volume": 25391.0}, {"date": "2023-04-13", "close": 43.93, "volume": 17538.0}, {"date": "2023-04-14", "close": 43.55, "volume": 23367.0}, {"date": "2023-04-17", "close": 44.39, "volume": 24669.0}, {"date": "2023-04-18", "close": 44.34, "volume": 14135.0}, {"date": "2023-04-19", "close": 44.37, "volume": 18141.0}, {"date": "2023-04-20", "close": 44.32, "volume": 20141.0}, {"date": "2023-04-21", "close": 44.2, "volume": 26995.0}, {"date": "2023-04-24", "close": 44.2, "volume": 30970.0}, {"date": "2023-04-25", "close": 43.08, "volume": 25688.0}, {"date": "2023-04-26", "close": 41.84, "volume": 35012.0}, {"date": "2023-04-27", "close": 42.23, "volume": 12265.0}, {"date": "2023-04-28", "close": 42.29, "volume": 19557.0}, {"date": "2023-05-01", "close": 42.98, "volume": 22248.0}, {"date": "2023-05-02", "close": 53.15, "volume": 162945.0}, {"date": "2023-05-03", "close": 51.11, "volume": 55446.0}, {"date": "2023-05-04", "close": 46.74, "volume": 72917.0}, {"date": "2023-05-05", "close": 47.82, "volume": 60836.0}, {"date": "2023-05-08", "close": 48.05, "volume": 25343.0}, {"date": "2023-05-09", "close": 47.29, "volume": 29194.0}, {"date": "2023-05-10", "close": 47.135, "volume": 27603.0}, {"date": "2023-05-11", "close": 46.89, "volume": 30383.0}, {"date": "2023-05-12", "close": 46.55, "volume": 22053.0}, {"date": "2023-05-15", "close": 47.28, "volume": 33024.0}, {"date": "2023-05-16", "close": 46.485, "volume": 30375.0}, {"date": "2023-05-17", "close": 47.79, "volume": 30925.0}, {"date": "2023-05-18", "close": 48.39, "volume": 39052.0}, {"date": "2023-05-19", "close": 48.43, "volume": 44688.0}, {"date": "2023-05-22", "close": 49.47, "volume": 41732.0}, {"date": "2023-05-23", "close": 50.0, "volume": 23718.0}, {"date": "2023-05-24", "close": 48.31, "volume": 28140.0}, {"date": "2023-05-25", "close": 47.34, "volume": 18736.0}, {"date": "2023-05-26", "close": 48.77, "volume": 25901.0}, {"date": "2023-05-30", "close": 47.02, "volume": 21863.0}, {"date": "2023-05-31", "close": 47.03, "volume": 39837.0}, {"date": "2023-06-01", "close": 48.37, "volume": 17620.0}, {"date": "2023-06-02", "close": 51.04, "volume": 38428.0}, {"date": "2023-06-05", "close": 48.13, "volume": 47531.0}, {"date": "2023-06-06", "close": 50.69, "volume": 37550.0}, {"date": "2023-06-07", "close": 54.17, "volume": 70193.0}, {"date": "2023-06-08", "close": 53.595, "volume": 24009.0}, {"date": "2023-06-09", "close": 53.05, "volume": 30351.0}, {"date": "2023-06-12", "close": 53.83, "volume": 39938.0}, {"date": "2023-06-13", "close": 54.69, "volume": 35838.0}, {"date": "2023-06-14", "close": 54.46, "volume": 22454.0}, {"date": "2023-06-15", "close": 55.89, "volume": 24222.0}, {"date": "2023-06-16", "close": 55.37, "volume": 46544.0}, {"date": "2023-06-20", "close": 53.8, "volume": 77513.0}, {"date": "2023-06-21", "close": 53.69, "volume": 27339.0}, {"date": "2023-06-22", "close": 52.56, "volume": 29280.0}, {"date": "2023-06-23", "close": 51.93, "volume": 94338.0}, {"date": "2023-06-26", "close": 53.35, "volume": 36499.0}, {"date": "2023-06-27", "close": 53.4, "volume": 34672.0}, {"date": "2023-06-28", "close": 54.18, "volume": 26577.0}, {"date": "2023-06-29", "close": 54.7, "volume": 30062.0}, {"date": "2023-06-30", "close": 54.69, "volume": 94922.0}, {"date": "2023-07-03", "close": 53.54, "volume": 25894.0}, {"date": "2023-07-05", "close": 52.16, "volume": 36365.0}, {"date": "2023-07-06", "close": 51.23, "volume": 35999.0}, {"date": "2023-07-07", "close": 52.21, "volume": 34234.0}, {"date": "2023-07-10", "close": 52.96, "volume": 14055.0}, {"date": "2023-07-11", "close": 53.12, "volume": 21729.0}, {"date": "2023-07-12", "close": 53.57, "volume": 22280.0}, {"date": "2023-07-13", "close": 54.06, "volume": 22060.0}, {"date": "2023-07-14", "close": 53.78, "volume": 78039.0}, {"date": "2023-07-17", "close": 53.5, "volume": 50978.0}, {"date": "2023-07-18", "close": 53.7, "volume": 64533.0}, {"date": "2023-07-19", "close": 54.41, "volume": 113321.0}, {"date": "2023-07-20", "close": 51.05, "volume": 950500.0}, {"date": "2023-07-21", "close": 51.97, "volume": 249529.0}, {"date": "2023-07-24", "close": 52.4, "volume": 175026.0}, {"date": "2023-07-25", "close": 53.41, "volume": 146714.0}, {"date": "2023-07-26", "close": 53.72, "volume": 177472.0}, {"date": "2023-07-27", "close": 52.16, "volume": 251715.0}, {"date": "2023-07-28", "close": 53.0, "volume": 103978.0}, {"date": "2023-07-31", "close": 53.75, "volume": 81174.0}, {"date": "2023-08-01", "close": 54.79, "volume": 104693.0}, {"date": "2023-08-02", "close": 53.61, "volume": 79930.0}, {"date": "2023-08-03", "close": 53.02, "volume": 88100.0}, {"date": "2023-08-04", "close": 53.51, "volume": 61534.0}, {"date": "2023-08-07", "close": 53.75, "volume": 81108.0}, {"date": "2023-08-08", "close": 53.68, "volume": 74615.0}, {"date": "2023-08-09", "close": 53.2, "volume": 67371.0}, {"date": "2023-08-10", "close": 53.68, "volume": 89594.0}, {"date": "2023-08-11", "close": 53.69, "volume": 52048.0}, {"date": "2023-08-14", "close": 53.54, "volume": 35427.0}, {"date": "2023-08-15", "close": 53.52, "volume": 58554.0}, {"date": "2023-08-16", "close": 53.1, "volume": 89589.0}, {"date": "2023-08-17", "close": 52.81, "volume": 76979.0}, {"date": "2023-08-18", "close": 52.49, "volume": 122729.0}, {"date": "2023-08-21", "close": 52.93, "volume": 65610.0}, {"date": "2023-08-22", "close": 52.99, "volume": 57714.0}, {"date": "2023-08-23", "close": 53.53, "volume": 58455.0}, {"date": "2023-08-24", "close": 53.08, "volume": 64130.0}, {"date": "2023-08-25", "close": 53.34, "volume": 47054.0}, {"date": "2023-08-28", "close": 54.1, "volume": 37735.0}, {"date": "2023-08-29", "close": 56.51, "volume": 58787.0}, {"date": "2023-08-30", "close": 57.26, "volume": 49650.0}, {"date": "2023-08-31", "close": 56.75, "volume": 60045.0}, {"date": "2023-09-01", "close": 57.52, "volume": 39579.0}, {"date": "2023-09-05", "close": 55.9, "volume": 63765.0}, {"date": "2023-09-06", "close": 56.87, "volume": 44778.0}, {"date": "2023-09-07", "close": 56.48, "volume": 43432.0}, {"date": "2023-09-08", "close": 56.35, "volume": 69903.0}, {"date": "2023-09-11", "close": 55.62, "volume": 87068.0}, {"date": "2023-09-12", "close": 56.78, "volume": 96642.0}, {"date": "2023-09-13", "close": 57.28, "volume": 130639.0}, {"date": "2023-09-14", "close": 58.41, "volume": 79882.0}, {"date": "2023-09-15", "close": 58.11, "volume": 495600.0}, {"date": "2023-09-18", "close": 56.42, "volume": 73975.0}, {"date": "2023-09-19", "close": 56.26, "volume": 67021.0}, {"date": "2023-09-20", "close": 56.18, "volume": 41927.0}, {"date": "2023-09-21", "close": 56.72, "volume": 110273.0}, {"date": "2023-09-22", "close": 56.97, "volume": 69538.0}, {"date": "2023-09-25", "close": 57.65, "volume": 52465.0}, {"date": "2023-09-26", "close": 57.51, "volume": 59905.0}, {"date": "2023-09-27", "close": 58.82, "volume": 73906.0}, {"date": "2023-09-28", "close": 50.42, "volume": 371131.0}, {"date": "2023-09-29", "close": 50.44, "volume": 136117.0}, {"date": "2023-10-02", "close": 49.81, "volume": 81854.0}, {"date": "2023-10-03", "close": 48.47, "volume": 77247.0}, {"date": "2023-10-04", "close": 53.04, "volume": 123675.0}, {"date": "2023-10-05", "close": 53.42, "volume": 88345.0}, {"date": "2023-10-06", "close": 54.9, "volume": 83777.0}, {"date": "2023-10-09", "close": 54.59, "volume": 50628.0}, {"date": "2023-10-10", "close": 55.88, "volume": 69435.0}, {"date": "2023-10-11", "close": 55.55, "volume": 77177.0}, {"date": "2023-10-12", "close": 54.61, "volume": 37477.0}, {"date": "2023-10-13", "close": 53.74, "volume": 34936.0}, {"date": "2023-10-16", "close": 54.52, "volume": 52680.0}, {"date": "2023-10-17", "close": 56.17, "volume": 70671.0}, {"date": "2023-10-18", "close": 56.06, "volume": 57577.0}, {"date": "2023-10-19", "close": 55.6, "volume": 53150.0}, {"date": "2023-10-20", "close": 55.51, "volume": 72888.0}, {"date": "2023-10-23", "close": 54.17, "volume": 52900.0}, {"date": "2023-10-24", "close": 54.11, "volume": 30545.0}, {"date": "2023-10-25", "close": 53.47, "volume": 67955.0}, {"date": "2023-10-26", "close": 53.52, "volume": 42972.0}, {"date": "2023-10-27", "close": 52.8, "volume": 66590.0}, {"date": "2023-10-30", "close": 53.55, "volume": 56558.0}, {"date": "2023-10-31", "close": 53.8, "volume": 30227.0}, {"date": "2023-11-01", "close": 54.06, "volume": 75343.0}, {"date": "2023-11-02", "close": 58.54, "volume": 140383.0}, {"date": "2023-11-03", "close": 58.33, "volume": 90565.0}, {"date": "2023-11-06", "close": 58.54, "volume": 65052.0}, {"date": "2023-11-07", "close": 57.95, "volume": 50768.0}, {"date": "2023-11-08", "close": 58.24, "volume": 47203.0}, {"date": "2023-11-09", "close": 58.34, "volume": 37364.0}, {"date": "2023-11-10", "close": 59.4, "volume": 99703.0}, {"date": "2023-11-13", "close": 58.91, "volume": 59188.0}, {"date": "2023-11-14", "close": 61.6, "volume": 244039.0}, {"date": "2023-11-15", "close": 62.35, "volume": 137930.0}, {"date": "2023-11-16", "close": 61.9, "volume": 54969.0}, {"date": "2023-11-17", "close": 62.2, "volume": 76218.0}, {"date": "2023-11-20", "close": 62.73, "volume": 41751.0}, {"date": "2023-11-21", "close": 62.29, "volume": 32983.0}, {"date": "2023-11-22", "close": 62.38, "volume": 31054.0}, {"date": "2023-11-24", "close": 62.77, "volume": 54510.0}, {"date": "2023-11-27", "close": 61.89, "volume": 48507.0}, {"date": "2023-11-28", "close": 60.75, "volume": 26327.0}, {"date": "2023-11-29", "close": 59.83, "volume": 39577.0}, {"date": "2023-11-30", "close": 60.43, "volume": 70984.0}, {"date": "2023-12-01", "close": 61.45, "volume": 50855.0}, {"date": "2023-12-04", "close": 61.89, "volume": 57471.0}, {"date": "2023-12-05", "close": 60.28, "volume": 68206.0}, {"date": "2023-12-06", "close": 59.94, "volume": 78625.0}, {"date": "2023-12-07", "close": 60.75, "volume": 74284.0}, {"date": "2023-12-08", "close": 61.03, "volume": 40169.0}, {"date": "2023-12-11", "close": 61.19, "volume": 55107.0}, {"date": "2023-12-12", "close": 61.04, "volume": 37315.0}, {"date": "2023-12-13", "close": 62.15, "volume": 105548.0}, {"date": "2023-12-14", "close": 61.74, "volume": 92325.0}, {"date": "2023-12-15", "close": 61.47, "volume": 153937.0}, {"date": "2023-12-18", "close": 62.43, "volume": 81370.0}, {"date": "2023-12-19", "close": 62.9, "volume": 44960.0}, {"date": "2023-12-20", "close": 62.61, "volume": 59888.0}, {"date": "2023-12-21", "close": 63.95, "volume": 51771.0}, {"date": "2023-12-22", "close": 63.56, "volume": 38033.0}, {"date": "2023-12-26", "close": 64.53, "volume": 55889.0}, {"date": "2023-12-27", "close": 65.42, "volume": 39997.0}, {"date": "2023-12-28", "close": 65.47, "volume": 37947.0}, {"date": "2023-12-29", "close": 64.61, "volume": 42204.0}, {"date": "2024-01-02", "close": 63.35, "volume": 63488.0}, {"date": "2024-01-03", "close": 61.35, "volume": 59122.0}, {"date": "2024-01-04", "close": 60.63, "volume": 54415.0}, {"date": "2024-01-05", "close": 59.5, "volume": 101851.0}, {"date": "2024-01-08", "close": 59.47, "volume": 56851.0}, {"date": "2024-01-09", "close": 58.09, "volume": 39181.0}, {"date": "2024-01-10", "close": 58.92, "volume": 59931.0}, {"date": "2024-01-11", "close": 58.88, "volume": 39214.0}, {"date": "2024-01-12", "close": 58.88, "volume": 25859.0}, {"date": "2024-01-16", "close": 58.03, "volume": 32443.0}, {"date": "2024-01-17", "close": 57.61, "volume": 29564.0}, {"date": "2024-01-18", "close": 58.31, "volume": 34369.0}, {"date": "2024-01-19", "close": 58.52, "volume": 26263.0}, {"date": "2024-01-22", "close": 59.31, "volume": 25202.0}, {"date": "2024-01-23", "close": 59.02, "volume": 33380.0}, {"date": "2024-01-24", "close": 58.09, "volume": 171810.0}, {"date": "2024-01-25", "close": 60.45, "volume": 136212.0}, {"date": "2024-01-26", "close": 61.34, "volume": 51491.0}, {"date": "2024-01-29", "close": 62.86, "volume": 57753.0}, {"date": "2024-01-30", "close": 65.28, "volume": 127158.0}, {"date": "2024-01-31", "close": 62.11, "volume": 95107.0}, {"date": "2024-02-01", "close": 61.99, "volume": 47843.0}, {"date": "2024-02-02", "close": 60.27, "volume": 39299.0}, {"date": "2024-02-05", "close": 60.02, "volume": 54613.0}, {"date": "2024-02-06", "close": 62.81, "volume": 71305.0}, {"date": "2024-02-07", "close": 65.46, "volume": 82337.0}, {"date": "2024-02-08", "close": 67.76, "volume": 74885.0}, {"date": "2024-02-09", "close": 66.94, "volume": 69641.0}, {"date": "2024-02-12", "close": 68.77, "volume": 98220.0}, {"date": "2024-02-13", "close": 67.06, "volume": 224062.0}, {"date": "2024-02-14", "close": 68.34, "volume": 115196.0}, {"date": "2024-02-15", "close": 72.78, "volume": 104574.0}, {"date": "2024-02-16", "close": 69.1, "volume": 57496.0}, {"date": "2024-02-20", "close": 69.76, "volume": 92816.0}, {"date": "2024-02-21", "close": 69.61, "volume": 129513.0}, {"date": "2024-02-22", "close": 71.06, "volume": 101970.0}, {"date": "2024-02-23", "close": 71.11, "volume": 143236.0}, {"date": "2024-02-26", "close": 72.8, "volume": 125373.0}, {"date": "2024-02-27", "close": 71.96, "volume": 54327.0}, {"date": "2024-02-28", "close": 72.51, "volume": 69778.0}, {"date": "2024-02-29", "close": 74.1, "volume": 139442.0}, {"date": "2024-03-01", "close": 75.43, "volume": 186835.0}, {"date": "2024-03-04", "close": 75.0, "volume": 172391.0}, {"date": "2024-03-05", "close": 72.65, "volume": 53269.0}, {"date": "2024-03-06", "close": 76.0, "volume": 129552.0}, {"date": "2024-03-07", "close": 75.23, "volume": 329599.0}, {"date": "2024-03-08", "close": 76.72, "volume": 222966.0}, {"date": "2024-03-11", "close": 75.12, "volume": 127312.0}, {"date": "2024-03-12", "close": 76.12, "volume": 154425.0}, {"date": "2024-03-13", "close": 76.1, "volume": 76355.0}, {"date": "2024-03-14", "close": 75.39, "volume": 106345.0}, {"date": "2024-03-15", "close": 75.91, "volume": 142059.0}, {"date": "2024-03-18", "close": 75.76, "volume": 79060.0}, {"date": "2024-03-19", "close": 76.61, "volume": 48432.0}, {"date": "2024-03-20", "close": 80.1, "volume": 129473.0}, {"date": "2024-03-21", "close": 82.6, "volume": 150374.0}, {"date": "2024-03-22", "close": 79.46, "volume": 62638.0}, {"date": "2024-03-25", "close": 79.37, "volume": 45257.0}, {"date": "2024-03-26", "close": 79.15, "volume": 68740.0}, {"date": "2024-03-27", "close": 79.94, "volume": 112965.0}, {"date": "2024-03-28", "close": 80.0, "volume": 94306.0}, {"date": "2024-04-01", "close": 79.02, "volume": 60429.0}, {"date": "2024-04-02", "close": 77.43, "volume": 63954.0}, {"date": "2024-04-03", "close": 77.38, "volume": 73259.0}, {"date": "2024-04-04", "close": 76.67, "volume": 84020.0}, {"date": "2024-04-05", "close": 78.97, "volume": 51295.0}, {"date": "2024-04-08", "close": 80.38, "volume": 83769.0}, {"date": "2024-04-09", "close": 80.05, "volume": 88606.0}, {"date": "2024-04-10", "close": 79.53, "volume": 96491.0}, {"date": "2024-04-11", "close": 79.89, "volume": 73094.0}, {"date": "2024-04-12", "close": 78.12, "volume": 70695.0}, {"date": "2024-04-15", "close": 77.66, "volume": 71071.0}, {"date": "2024-04-16", "close": 77.52, "volume": 45677.0}, {"date": "2024-04-17", "close": 76.67, "volume": 61225.0}, {"date": "2024-04-18", "close": 75.1, "volume": 60913.0}, {"date": "2024-04-19", "close": 75.68, "volume": 73533.0}, {"date": "2024-04-22", "close": 76.43, "volume": 37896.0}, {"date": "2024-04-23", "close": 77.74, "volume": 44117.0}, {"date": "2024-04-24", "close": 78.61, "volume": 73523.0}, {"date": "2024-04-25", "close": 76.88, "volume": 62807.0}, {"date": "2024-04-26", "close": 76.01, "volume": 82782.0}, {"date": "2024-04-29", "close": 77.05, "volume": 66533.0}, {"date": "2024-04-30", "close": 78.07, "volume": 139832.0}, {"date": "2024-05-01", "close": 77.63, "volume": 50855.0}, {"date": "2024-05-02", "close": 80.39, "volume": 97206.0}, {"date": "2024-05-03", "close": 82.9, "volume": 182587.0}, {"date": "2024-05-06", "close": 84.42, "volume": 116371.0}, {"date": "2024-05-07", "close": 84.82, "volume": 100773.0}, {"date": "2024-05-08", "close": 85.21, "volume": 183339.0}, {"date": "2024-05-09", "close": 80.68, "volume": 471726.0}, {"date": "2024-05-10", "close": 79.78, "volume": 249515.0}, {"date": "2024-05-13", "close": 75.63, "volume": 101958.0}, {"date": "2024-05-14", "close": 74.37, "volume": 170376.0}, {"date": "2024-05-15", "close": 76.56, "volume": 885848.0}, {"date": "2024-05-16", "close": 75.67, "volume": 274690.0}, {"date": "2024-05-17", "close": 76.73, "volume": 239235.0}, {"date": "2024-05-20", "close": 79.07, "volume": 267983.0}, {"date": "2024-05-21", "close": 78.5, "volume": 196485.0}, {"date": "2024-05-22", "close": 78.72, "volume": 82531.0}, {"date": "2024-05-23", "close": 77.34, "volume": 99550.0}, {"date": "2024-05-24", "close": 78.25, "volume": 82605.0}, {"date": "2024-05-28", "close": 77.44, "volume": 76588.0}, {"date": "2024-05-29", "close": 78.23, "volume": 167887.0}, {"date": "2024-05-30", "close": 80.33, "volume": 105865.0}, {"date": "2024-05-31", "close": 81.86, "volume": 154631.0}, {"date": "2024-06-03", "close": 82.75, "volume": 313444.0}, {"date": "2024-06-04", "close": 82.72, "volume": 142720.0}, {"date": "2024-06-05", "close": 84.73, "volume": 150767.0}, {"date": "2024-06-06", "close": 82.34, "volume": 117916.0}, {"date": "2024-06-07", "close": 82.02, "volume": 109835.0}, {"date": "2024-06-10", "close": 83.93, "volume": 83819.0}, {"date": "2024-06-11", "close": 84.44, "volume": 85361.0}, {"date": "2024-06-12", "close": 84.5, "volume": 111174.0}, {"date": "2024-06-13", "close": 81.71, "volume": 153297.0}, {"date": "2024-06-14", "close": 82.44, "volume": 195090.0}, {"date": "2024-06-17", "close": 82.61, "volume": 141354.0}, {"date": "2024-06-18", "close": 82.0, "volume": 150151.0}, {"date": "2024-06-20", "close": 83.28, "volume": 246887.0}, {"date": "2024-06-21", "close": 83.67, "volume": 321133.0}, {"date": "2024-06-24", "close": 86.5, "volume": 204192.0}, {"date": "2024-06-25", "close": 87.96, "volume": 254746.0}, {"date": "2024-06-26", "close": 87.17, "volume": 182022.0}, {"date": "2024-06-27", "close": 87.15, "volume": 195878.0}, {"date": "2024-06-28", "close": 88.28, "volume": 393626.0}, {"date": "2024-07-01", "close": 85.59, "volume": 124857.0}, {"date": "2024-07-02", "close": 87.93, "volume": 163639.0}, {"date": "2024-07-03", "close": 88.2, "volume": 44022.0}, {"date": "2024-07-05", "close": 89.3, "volume": 149722.0}, {"date": "2024-07-08", "close": 88.01, "volume": 94619.0}, {"date": "2024-07-09", "close": 87.89, "volume": 107002.0}, {"date": "2024-07-10", "close": 88.06, "volume": 75766.0}, {"date": "2024-07-11", "close": 88.83, "volume": 106445.0}, {"date": "2024-07-12", "close": 89.2, "volume": 178785.0}, {"date": "2024-07-15", "close": 90.44, "volume": 119533.0}, {"date": "2024-07-16", "close": 91.47, "volume": 208098.0}, {"date": "2024-07-17", "close": 88.44, "volume": 197979.0}, {"date": "2024-07-18", "close": 87.16, "volume": 175734.0}, {"date": "2024-07-19", "close": 88.63, "volume": 552206.0}, {"date": "2024-07-22", "close": 91.96, "volume": 227067.0}, {"date": "2024-07-23", "close": 93.59, "volume": 203784.0}, {"date": "2024-07-24", "close": 90.64, "volume": 120952.0}, {"date": "2024-07-25", "close": 90.49, "volume": 107240.0}, {"date": "2024-07-26", "close": 91.69, "volume": 148375.0}, {"date": "2024-07-29", "close": 89.95, "volume": 143812.0}, {"date": "2024-07-30", "close": 87.1, "volume": 155299.0}, {"date": "2024-07-31", "close": 88.99, "volume": 275559.0}, {"date": "2024-08-01", "close": 84.19, "volume": 436847.0}, {"date": "2024-08-02", "close": 78.63, "volume": 229592.0}, {"date": "2024-08-05", "close": 77.15, "volume": 242843.0}, {"date": "2024-08-06", "close": 80.07, "volume": 211658.0}, {"date": "2024-08-07", "close": 80.85, "volume": 260869.0}, {"date": "2024-08-08", "close": 82.7, "volume": 84010.0}, {"date": "2024-08-09", "close": 83.98, "volume": 131759.0}, {"date": "2024-08-12", "close": 84.66, "volume": 123819.0}, {"date": "2024-08-13", "close": 83.58, "volume": 86576.0}, {"date": "2024-08-14", "close": 88.64, "volume": 262065.0}, {"date": "2024-08-15", "close": 89.37, "volume": 95703.0}, {"date": "2024-08-16", "close": 89.54, "volume": 164710.0}, {"date": "2024-08-19", "close": 89.325, "volume": 113371.0}, {"date": "2024-08-20", "close": 87.07, "volume": 71075.0}, {"date": "2024-08-21", "close": 87.64, "volume": 48059.0}, {"date": "2024-08-22", "close": 89.99, "volume": 156942.0}, {"date": "2024-08-23", "close": 90.94, "volume": 89980.0}, {"date": "2024-08-26", "close": 91.54, "volume": 78392.0}, {"date": "2024-08-27", "close": 89.03, "volume": 121731.0}, {"date": "2024-08-28", "close": 89.67, "volume": 120579.0}, {"date": "2024-08-29", "close": 92.1, "volume": 126213.0}, {"date": "2024-08-30", "close": 93.03, "volume": 89885.0}, {"date": "2024-09-03", "close": 87.66, "volume": 143330.0}, {"date": "2024-09-04", "close": 86.34, "volume": 86458.0}, {"date": "2024-09-05", "close": 87.71, "volume": 90565.0}, {"date": "2024-09-06", "close": 83.11, "volume": 112367.0}, {"date": "2024-09-09", "close": 82.82, "volume": 80765.0}, {"date": "2024-09-10", "close": 83.36, "volume": 91312.0}, {"date": "2024-09-11", "close": 83.81, "volume": 66926.0}, {"date": "2024-09-12", "close": 85.4, "volume": 64161.0}, {"date": "2024-09-13", "close": 87.91, "volume": 58643.0}, {"date": "2024-09-16", "close": 87.41, "volume": 86208.0}, {"date": "2024-09-17", "close": 87.57, "volume": 78498.0}, {"date": "2024-09-18", "close": 88.38, "volume": 102421.0}, {"date": "2024-09-19", "close": 89.13, "volume": 156552.0}, {"date": "2024-09-20", "close": 87.34, "volume": 515808.0}, {"date": "2024-09-23", "close": 83.33, "volume": 212731.0}, {"date": "2024-09-24", "close": 81.69, "volume": 114692.0}, {"date": "2024-09-25", "close": 82.76, "volume": 159855.0}, {"date": "2024-09-26", "close": 82.55, "volume": 128291.0}, {"date": "2024-09-27", "close": 83.07, "volume": 161116.0}, {"date": "2024-09-30", "close": 82.73, "volume": 161046.0}, {"date": "2024-10-01", "close": 83.31, "volume": 144799.0}, {"date": "2024-10-02", "close": 84.12, "volume": 111500.0}, {"date": "2024-10-03", "close": 83.98, "volume": 154383.0}, {"date": "2024-10-04", "close": 86.17, "volume": 111308.0}, {"date": "2024-10-07", "close": 84.81, "volume": 98793.0}, {"date": "2024-10-08", "close": 86.11, "volume": 116186.0}, {"date": "2024-10-09", "close": 87.44, "volume": 215686.0}, {"date": "2024-10-10", "close": 87.02, "volume": 175447.0}, {"date": "2024-10-11", "close": 89.53, "volume": 118290.0}, {"date": "2024-10-14", "close": 91.66, "volume": 190231.0}, {"date": "2024-10-15", "close": 90.0, "volume": 118650.0}, {"date": "2024-10-16", "close": 105.8, "volume": 1429684.0}, {"date": "2024-10-17", "close": 102.8, "volume": 547467.0}, {"date": "2024-10-18", "close": 104.08, "volume": 515162.0}, {"date": "2024-10-21", "close": 101.4, "volume": 182623.0}, {"date": "2024-10-22", "close": 101.72, "volume": 206168.0}, {"date": "2024-10-23", "close": 101.34, "volume": 164652.0}, {"date": "2024-10-24", "close": 101.81, "volume": 136497.0}, {"date": "2024-10-25", "close": 102.92, "volume": 142684.0}, {"date": "2024-10-28", "close": 104.8, "volume": 168692.0}, {"date": "2024-10-29", "close": 106.53, "volume": 180083.0}, {"date": "2024-10-30", "close": 106.28, "volume": 217825.0}, {"date": "2024-10-31", "close": 102.62, "volume": 212555.0}, {"date": "2024-11-01", "close": 103.33, "volume": 204386.0}, {"date": "2024-11-04", "close": 102.99, "volume": 154750.0}, {"date": "2024-11-05", "close": 106.31, "volume": 217784.0}, {"date": "2024-11-06", "close": 116.47, "volume": 403517.0}, {"date": "2024-11-07", "close": 114.42, "volume": 186289.0}, {"date": "2024-11-08", "close": 117.8, "volume": 147819.0}, {"date": "2024-11-11", "close": 120.79, "volume": 157464.0}, {"date": "2024-11-12", "close": 121.16, "volume": 169332.0}, {"date": "2024-11-13", "close": 121.36, "volume": 232530.0}, {"date": "2024-11-14", "close": 117.44, "volume": 280198.0}, {"date": "2024-11-15", "close": 115.34, "volume": 136596.0}, {"date": "2024-11-18", "close": 114.32, "volume": 118048.0}, {"date": "2024-11-19", "close": 115.39, "volume": 212153.0}, {"date": "2024-11-20", "close": 114.81, "volume": 139117.0}, {"date": "2024-11-21", "close": 114.26, "volume": 149519.0}, {"date": "2024-11-22", "close": 116.98, "volume": 218933.0}, {"date": "2024-11-25", "close": 116.09, "volume": 311354.0}, {"date": "2024-11-26", "close": 116.26, "volume": 107180.0}, {"date": "2024-11-27", "close": 114.99, "volume": 86574.0}, {"date": "2024-11-29", "close": 117.26, "volume": 74714.0}, {"date": "2024-12-02", "close": 116.81, "volume": 265694.0}, {"date": "2024-12-03", "close": 114.93, "volume": 187351.0}, {"date": "2024-12-04", "close": 116.9, "volume": 179732.0}, {"date": "2024-12-05", "close": 114.5, "volume": 176307.0}, {"date": "2024-12-06", "close": 118.63, "volume": 318039.0}, {"date": "2024-12-09", "close": 113.85, "volume": 332117.0}, {"date": "2024-12-10", "close": 117.61, "volume": 323326.0}, {"date": "2024-12-11", "close": 115.51, "volume": 134751.0}, {"date": "2024-12-12", "close": 109.1, "volume": 259847.0}, {"date": "2024-12-13", "close": 108.21, "volume": 113975.0}, {"date": "2024-12-16", "close": 108.86, "volume": 172640.0}, {"date": "2024-12-17", "close": 109.38, "volume": 251227.0}, {"date": "2024-12-18", "close": 102.22, "volume": 230830.0}, {"date": "2024-12-19", "close": 101.98, "volume": 325085.0}, {"date": "2024-12-20", "close": 99.48, "volume": 874378.0}, {"date": "2024-12-23", "close": 98.27, "volume": 216563.0}, {"date": "2024-12-24", "close": 98.39, "volume": 72850.0}, {"date": "2024-12-26", "close": 97.79, "volume": 228861.0}, {"date": "2024-12-27", "close": 96.81, "volume": 168584.0}, {"date": "2024-12-30", "close": 96.82, "volume": 246792.0}, {"date": "2024-12-31", "close": 95.1, "volume": 579088.0}, {"date": "2025-01-02", "close": 92.91, "volume": 322801.0}, {"date": "2025-01-03", "close": 93.65, "volume": 185518.0}, {"date": "2025-01-06", "close": 93.74, "volume": 329763.0}, {"date": "2025-01-07", "close": 91.13, "volume": 386571.0}, {"date": "2025-01-08", "close": 90.47, "volume": 151845.0}, {"date": "2025-01-10", "close": 92.41, "volume": 254983.0}, {"date": "2025-01-13", "close": 94.08, "volume": 206770.0}, {"date": "2025-01-14", "close": 95.96, "volume": 179119.0}, {"date": "2025-01-15", "close": 100.45, "volume": 381514.0}, {"date": "2025-01-16", "close": 101.78, "volume": 183844.0}, {"date": "2025-01-17", "close": 103.38, "volume": 503157.0}, {"date": "2025-01-21", "close": 104.78, "volume": 254240.0}, {"date": "2025-01-22", "close": 105.725, "volume": 162643.0}, {"date": "2025-01-23", "close": 106.96, "volume": 163868.0}, {"date": "2025-01-24", "close": 106.12, "volume": 189883.0}, {"date": "2025-01-27", "close": 100.255, "volume": 266563.0}, {"date": "2025-01-28", "close": 103.18, "volume": 125412.0}, {"date": "2025-01-29", "close": 102.88, "volume": 129181.0}, {"date": "2025-01-30", "close": 103.05, "volume": 146322.0}, {"date": "2025-01-31", "close": 102.35, "volume": 169205.0}, {"date": "2025-02-03", "close": 102.15, "volume": 179621.0}, {"date": "2025-02-04", "close": 103.56, "volume": 82949.0}, {"date": "2025-02-05", "close": 105.15, "volume": 93323.0}, {"date": "2025-02-06", "close": 105.97, "volume": 118938.0}, {"date": "2025-02-07", "close": 105.68, "volume": 158067.0}, {"date": "2025-02-10", "close": 106.82, "volume": 117951.0}, {"date": "2025-02-11", "close": 106.54, "volume": 143912.0}, {"date": "2025-02-12", "close": 100.9, "volume": 215385.0}, {"date": "2025-02-13", "close": 93.09, "volume": 454233.0}, {"date": "2025-02-14", "close": 97.28, "volume": 283983.0}, {"date": "2025-02-18", "close": 99.3, "volume": 306158.0}, {"date": "2025-02-19", "close": 101.96, "volume": 267547.0}, {"date": "2025-02-20", "close": 102.0, "volume": 152533.0}, {"date": "2025-02-21", "close": 100.01, "volume": 378278.0}, {"date": "2025-02-24", "close": 98.03, "volume": 188834.0}, {"date": "2025-02-25", "close": 100.56, "volume": 315434.0}, {"date": "2025-02-26", "close": 101.0, "volume": 237975.0}, {"date": "2025-02-27", "close": 117.82, "volume": 611767.0}, {"date": "2025-02-28", "close": 118.5, "volume": 324688.0}, {"date": "2025-03-03", "close": 113.42, "volume": 243444.0}, {"date": "2025-03-04", "close": 115.93, "volume": 383835.0}, {"date": "2025-03-05", "close": 118.15, "volume": 275300.0}, {"date": "2025-03-06", "close": 115.63, "volume": 190898.0}, {"date": "2025-03-07", "close": 116.32, "volume": 208993.0}, {"date": "2025-03-10", "close": 113.97, "volume": 272496.0}, {"date": "2025-03-11", "close": 117.57, "volume": 320619.0}, {"date": "2025-03-12", "close": 118.37, "volume": 380296.0}, {"date": "2025-03-13", "close": 112.62, "volume": 258240.0}, {"date": "2025-03-14", "close": 113.89, "volume": 214998.0}, {"date": "2025-03-17", "close": 115.88, "volume": 187178.0}, {"date": "2025-03-18", "close": 115.55, "volume": 220034.0}, {"date": "2025-03-19", "close": 120.76, "volume": 224036.0}, {"date": "2025-03-20", "close": 120.61, "volume": 218130.0}, {"date": "2025-03-21", "close": 120.36, "volume": 350777.0}, {"date": "2025-03-24", "close": 125.62, "volume": 251472.0}, {"date": "2025-03-25", "close": 125.29, "volume": 271344.0}, {"date": "2025-03-26", "close": 123.07, "volume": 139028.0}, {"date": "2025-03-27", "close": 122.73, "volume": 148717.0}, {"date": "2025-03-28", "close": 116.63, "volume": 291779.0}, {"date": "2025-03-31", "close": 119.99, "volume": 301353.0}, {"date": "2025-04-01", "close": 121.83, "volume": 289430.0}, {"date": "2025-04-02", "close": 124.31, "volume": 242125.0}, {"date": "2025-04-03", "close": 116.76, "volume": 304150.0}, {"date": "2025-04-04", "close": 105.93, "volume": 377985.0}, {"date": "2025-04-07", "close": 108.13, "volume": 356515.0}, {"date": "2025-04-08", "close": 106.59, "volume": 227902.0}, {"date": "2025-04-09", "close": 116.88, "volume": 320634.0}, {"date": "2025-04-10", "close": 110.425, "volume": 237339.0}, {"date": "2025-04-11", "close": 112.44, "volume": 191453.0}, {"date": "2025-04-14", "close": 111.89, "volume": 180573.0}, {"date": "2025-04-15", "close": 112.385, "volume": 201818.0}, {"date": "2025-04-16", "close": 110.09, "volume": 461784.0}, {"date": "2025-04-17", "close": 108.19, "volume": 821038.0}, {"date": "2025-04-21", "close": 103.15, "volume": 162250.0}, {"date": "2025-04-22", "close": 105.24, "volume": 230491.0}, {"date": "2025-04-23", "close": 108.09, "volume": 148795.0}, {"date": "2025-04-24", "close": 113.7, "volume": 187863.0}, {"date": "2025-04-25", "close": 113.94, "volume": 165666.0}, {"date": "2025-04-28", "close": 114.22, "volume": 211798.0}, {"date": "2025-04-29", "close": 115.88, "volume": 170762.0}, {"date": "2025-04-30", "close": 114.52, "volume": 226751.0}, {"date": "2025-05-01", "close": 117.05, "volume": 221727.0}, {"date": "2025-05-02", "close": 122.515, "volume": 324969.0}, {"date": "2025-05-05", "close": 117.1, "volume": 284431.0}, {"date": "2025-05-06", "close": 118.06, "volume": 334942.0}, {"date": "2025-05-07", "close": 127.28, "volume": 529804.0}, {"date": "2025-05-08", "close": 131.42, "volume": 705208.0}, {"date": "2025-05-09", "close": 129.14, "volume": 361547.0}, {"date": "2025-05-12", "close": 131.44, "volume": 548574.0}, {"date": "2025-05-13", "close": 132.54, "volume": 209737.0}, {"date": "2025-05-14", "close": 130.7, "volume": 238015.0}, {"date": "2025-05-15", "close": 131.21, "volume": 166656.0}, {"date": "2025-05-16", "close": 133.44, "volume": 175130.0}, {"date": "2025-05-19", "close": 133.69, "volume": 185119.0}, {"date": "2025-05-20", "close": 131.27, "volume": 170907.0}, {"date": "2025-05-21", "close": 129.25, "volume": 171458.0}, {"date": "2025-05-22", "close": 126.92, "volume": 303178.0}, {"date": "2025-05-23", "close": 126.685, "volume": 182936.0}, {"date": "2025-05-27", "close": 129.97, "volume": 224004.0}, {"date": "2025-05-28", "close": 128.28, "volume": 148233.0}, {"date": "2025-05-29", "close": 129.65, "volume": 154200.0}, {"date": "2025-05-30", "close": 130.09, "volume": 279594.0}, {"date": "2025-06-02", "close": 130.19, "volume": 160518.0}, {"date": "2025-06-03", "close": 131.37, "volume": 449843.0}, {"date": "2025-06-04", "close": 131.16, "volume": 177704.0}, {"date": "2025-06-05", "close": 131.85, "volume": 148401.0}, {"date": "2025-06-06", "close": 133.64, "volume": 142539.0}, {"date": "2025-06-09", "close": 133.28, "volume": 174302.0}, {"date": "2025-06-10", "close": 133.41, "volume": 133649.0}, {"date": "2025-06-11", "close": 138.28, "volume": 245675.0}, {"date": "2025-06-12", "close": 140.55, "volume": 152117.0}, {"date": "2025-06-13", "close": 137.95, "volume": 182889.0}, {"date": "2025-06-16", "close": 134.02, "volume": 198148.0}, {"date": "2025-06-17", "close": 134.45, "volume": 136575.0}, {"date": "2025-06-18", "close": 135.78, "volume": 142246.0}, {"date": "2025-06-20", "close": 135.59, "volume": 173735.0}, {"date": "2025-06-23", "close": 137.62, "volume": 138221.0}, {"date": "2025-06-24", "close": 139.27, "volume": 157437.0}, {"date": "2025-06-25", "close": 135.84, "volume": 183787.0}, {"date": "2025-06-26", "close": 127.73, "volume": 551399.0}, {"date": "2025-06-27", "close": 130.26, "volume": 922681.0}, {"date": "2025-06-30", "close": 130.98, "volume": 200361.0}, {"date": "2025-07-01", "close": 129.11, "volume": 170791.0}, {"date": "2025-07-02", "close": 130.35, "volume": 242995.0}, {"date": "2025-07-03", "close": 127.97, "volume": 143668.0}, {"date": "2025-07-07", "close": 126.08, "volume": 135829.0}, {"date": "2025-07-08", "close": 126.17, "volume": 160826.0}, {"date": "2025-07-09", "close": 126.39, "volume": 130349.0}, {"date": "2025-07-10", "close": 127.76, "volume": 130879.0}, {"date": "2025-07-11", "close": 126.67, "volume": 135428.0}, {"date": "2025-07-14", "close": 129.58, "volume": 138271.0}, {"date": "2025-07-15", "close": 125.37, "volume": 127842.0}, {"date": "2025-07-16", "close": 128.98, "volume": 152198.0}, {"date": "2025-07-17", "close": 132.44, "volume": 201272.0}, {"date": "2025-07-18", "close": 131.4, "volume": 135819.0}, {"date": "2025-07-21", "close": 130.27, "volume": 90233.0}, {"date": "2025-07-22", "close": 129.64, "volume": 170516.0}, {"date": "2025-07-23", "close": 133.83, "volume": 121813.0}, {"date": "2025-07-24", "close": 134.08, "volume": 136440.0}, {"date": "2025-07-25", "close": 136.67, "volume": 163497.0}, {"date": "2025-07-28", "close": 138.8, "volume": 262731.0}, {"date": "2025-07-29", "close": 141.8, "volume": 244403.0}, {"date": "2025-07-30", "close": 141.48, "volume": 254724.0}, {"date": "2025-07-31", "close": 156.54, "volume": 480879.0}, {"date": "2025-08-01", "close": 146.27, "volume": 312216.0}, {"date": "2025-08-04", "close": 156.85, "volume": 413996.0}, {"date": "2025-08-05", "close": 158.47, "volume": 366500.0}, {"date": "2025-08-06", "close": 156.19, "volume": 207554.0}, {"date": "2025-08-07", "close": 155.22, "volume": 293958.0}, {"date": "2025-08-08", "close": 153.5, "volume": 297389.0}, {"date": "2025-08-11", "close": 153.64, "volume": 216067.0}, {"date": "2025-08-12", "close": 164.91, "volume": 440336.0}, {"date": "2025-08-13", "close": 164.62, "volume": 311536.0}, {"date": "2025-08-14", "close": 163.82, "volume": 370054.0}, {"date": "2025-08-15", "close": 161.83, "volume": 385408.0}, {"date": "2025-08-18", "close": 164.72, "volume": 175784.0}, {"date": "2025-08-19", "close": 161.16, "volume": 258512.0}, {"date": "2025-08-20", "close": 159.75, "volume": 315631.0}, {"date": "2025-08-21", "close": 162.93, "volume": 155737.0}, {"date": "2025-08-22", "close": 167.0, "volume": 262589.0}, {"date": "2025-08-25", "close": 165.17, "volume": 160164.0}, {"date": "2025-08-26", "close": 167.02, "volume": 130637.0}, {"date": "2025-08-27", "close": 165.07, "volume": 178024.0}, {"date": "2025-08-28", "close": 161.75, "volume": 194328.0}, {"date": "2025-08-29", "close": 162.4, "volume": 200301.0}, {"date": "2025-09-02", "close": 163.8, "volume": 146812.0}, {"date": "2025-09-03", "close": 161.97, "volume": 294940.0}, {"date": "2025-09-04", "close": 164.72, "volume": 167905.0}, {"date": "2025-09-05", "close": 166.24, "volume": 218113.0}, {"date": "2025-09-08", "close": 167.36, "volume": 191632.0}, {"date": "2025-09-09", "close": 163.31, "volume": 166534.0}, {"date": "2025-09-10", "close": 167.02, "volume": 182933.0}, {"date": "2025-09-11", "close": 167.92, "volume": 162974.0}, {"date": "2025-09-12", "close": 164.51, "volume": 183259.0}, {"date": "2025-09-15", "close": 165.48, "volume": 371802.0}, {"date": "2025-09-16", "close": 172.39, "volume": 265288.0}, {"date": "2025-09-17", "close": 166.3, "volume": 244082.0}, {"date": "2025-09-18", "close": 172.66, "volume": 280755.0}, {"date": "2025-09-19", "close": 160.94, "volume": 1629946.0}, {"date": "2025-09-22", "close": 164.74, "volume": 260912.0}, {"date": "2025-09-23", "close": 167.7, "volume": 186175.0}, {"date": "2025-09-24", "close": 161.55, "volume": 172972.0}, {"date": "2025-09-25", "close": 161.12, "volume": 160849.0}, {"date": "2025-09-26", "close": 164.48, "volume": 152507.0}, {"date": "2025-09-29", "close": 164.23, "volume": 177426.0}, {"date": "2025-09-30", "close": 166.24, "volume": 263347.0}, {"date": "2025-10-01", "close": 166.34, "volume": 165444.0}, {"date": "2025-10-02", "close": 165.7, "volume": 165728.0}, {"date": "2025-10-03", "close": 164.29, "volume": 166097.0}, {"date": "2025-10-06", "close": 163.35, "volume": 157120.0}, {"date": "2025-10-07", "close": 162.63, "volume": 152846.0}, {"date": "2025-10-08", "close": 164.54, "volume": 99477.0}, {"date": "2025-10-09", "close": 159.11, "volume": 140424.0}, {"date": "2025-10-10", "close": 154.96, "volume": 149112.0}, {"date": "2025-10-13", "close": 157.73, "volume": 107723.0}, {"date": "2025-10-14", "close": 159.57, "volume": 119795.0}, {"date": "2025-10-15", "close": 157.4, "volume": 153717.0}, {"date": "2025-10-16", "close": 156.3, "volume": 103014.0}, {"date": "2025-10-17", "close": 159.46, "volume": 146794.0}, {"date": "2025-10-20", "close": 166.27, "volume": 168498.0}, {"date": "2025-10-21", "close": 169.93, "volume": 145931.0}, {"date": "2025-10-22", "close": 169.85, "volume": 202927.0}, {"date": "2025-10-23", "close": 177.5, "volume": 252182.0}, {"date": "2025-10-24", "close": 182.99, "volume": 141646.0}, {"date": "2025-10-27", "close": 179.52, "volume": 255842.0}, {"date": "2025-10-28", "close": 182.73, "volume": 1212166.0}, {"date": "2025-10-29", "close": 180.42, "volume": 706311.0}, {"date": "2025-10-30", "close": 179.32, "volume": 543371.0}, {"date": "2025-10-31", "close": 180.68, "volume": 313734.0}, {"date": "2025-11-03", "close": 180.97, "volume": 301857.0}, {"date": "2025-11-04", "close": 178.8, "volume": 197796.0}, {"date": "2025-11-05", "close": 175.94, "volume": 223438.0}, {"date": "2025-11-06", "close": 174.66, "volume": 194425.0}, {"date": "2025-11-07", "close": 176.73, "volume": 322429.0}, {"date": "2025-11-10", "close": 177.73, "volume": 154028.0}, {"date": "2025-11-11", "close": 175.03, "volume": 173240.0}, {"date": "2025-11-12", "close": 172.01, "volume": 175327.0}, {"date": "2025-11-13", "close": 166.59, "volume": 309363.0}, {"date": "2025-11-14", "close": 171.2, "volume": 443318.0}, {"date": "2025-11-17", "close": 166.52, "volume": 168781.0}, {"date": "2025-11-18", "close": 163.07, "volume": 242062.0}, {"date": "2025-11-19", "close": 169.39, "volume": 295626.0}, {"date": "2025-11-20", "close": 163.88, "volume": 307690.0}, {"date": "2025-11-21", "close": 167.98, "volume": 208899.0}, {"date": "2025-11-24", "close": 174.95, "volume": 323136.0}, {"date": "2025-11-25", "close": 181.99, "volume": 250614.0}, {"date": "2025-11-26", "close": 180.62, "volume": 173987.0}, {"date": "2025-11-28", "close": 180.19, "volume": 79902.0}, {"date": "2025-12-01", "close": 174.26, "volume": 192968.0}, {"date": "2025-12-02", "close": 170.8, "volume": 242388.0}, {"date": "2025-12-03", "close": 168.58, "volume": 304879.0}, {"date": "2025-12-04", "close": 171.28, "volume": 181801.0}, {"date": "2025-12-05", "close": 169.41, "volume": 176739.0}, {"date": "2025-12-08", "close": 167.35, "volume": 265369.0}, {"date": "2025-12-09", "close": 162.85, "volume": 153694.0}, {"date": "2025-12-10", "close": 170.09, "volume": 317119.0}, {"date": "2025-12-11", "close": 174.04, "volume": 186260.0}, {"date": "2025-12-12", "close": 170.07, "volume": 240848.0}, {"date": "2025-12-15", "close": 169.38, "volume": 222968.0}, {"date": "2025-12-16", "close": 168.39, "volume": 276507.0}, {"date": "2025-12-17", "close": 161.63, "volume": 221805.0}, {"date": "2025-12-18", "close": 167.66, "volume": 309988.0}, {"date": "2025-12-19", "close": 175.8, "volume": 528115.0}, {"date": "2025-12-22", "close": 178.97, "volume": 335192.0}, {"date": "2025-12-23", "close": 178.87, "volume": 287856.0}, {"date": "2025-12-24", "close": 180.25, "volume": 75583.0}, {"date": "2025-12-26", "close": 179.49, "volume": 109224.0}, {"date": "2025-12-29", "close": 178.73, "volume": 143348.0}, {"date": "2025-12-30", "close": 175.0, "volume": 124253.0}, {"date": "2025-12-31", "close": 172.77, "volume": 248127.0}, {"date": "2026-01-02", "close": 181.32, "volume": 206127.0}, {"date": "2026-01-05", "close": 197.8, "volume": 686082.0}, {"date": "2026-01-06", "close": 201.2, "volume": 396914.0}, {"date": "2026-01-07", "close": 195.27, "volume": 553039.0}, {"date": "2026-01-08", "close": 199.49, "volume": 345893.0}, {"date": "2026-01-09", "close": 201.4, "volume": 420664.0}, {"date": "2026-01-12", "close": 208.55, "volume": 274763.0}, {"date": "2026-01-13", "close": 207.62, "volume": 178401.0}, {"date": "2026-01-14", "close": 208.83, "volume": 261212.0}, {"date": "2026-01-15", "close": 211.34, "volume": 273544.0}, {"date": "2026-01-16", "close": 214.18, "volume": 267104.0}, {"date": "2026-01-20", "close": 209.84, "volume": 166258.0}, {"date": "2026-01-21", "close": 216.4, "volume": 216291.0}, {"date": "2026-01-22", "close": 212.43, "volume": 231204.0}, {"date": "2026-01-23", "close": 206.01, "volume": 249713.0}, {"date": "2026-01-26", "close": 208.4, "volume": 127724.0}, {"date": "2026-01-27", "close": 211.48, "volume": 128695.0}, {"date": "2026-01-28", "close": 206.02, "volume": 225430.0}, {"date": "2026-01-29", "close": 217.64, "volume": 527243.0}, {"date": "2026-01-30", "close": 218.57, "volume": 449393.0}, {"date": "2026-02-02", "close": 190.93, "volume": 1731641.0}, {"date": "2026-02-03", "close": 195.05, "volume": 2624294.0}, {"date": "2026-02-04", "close": 193.61, "volume": 1496325.0}, {"date": "2026-02-05", "close": 189.51, "volume": 1065273.0}, {"date": "2026-02-06", "close": 199.99, "volume": 802091.0}, {"date": "2026-02-09", "close": 204.96, "volume": 648432.0}, {"date": "2026-02-10", "close": 211.26, "volume": 892137.0}, {"date": "2026-02-11", "close": 206.12, "volume": 514845.0}, {"date": "2026-02-12", "close": 202.89, "volume": 449606.0}, {"date": "2026-02-13", "close": 202.66, "volume": 569235.0}, {"date": "2026-02-17", "close": 213.34, "volume": 738273.0}, {"date": "2026-02-18", "close": 217.46, "volume": 701659.0}, {"date": "2026-02-19", "close": 224.65, "volume": 611882.0}, {"date": "2026-02-20", "close": 227.78, "volume": 422800.0}, {"date": "2026-02-23", "close": 222.28, "volume": 384796.0}, {"date": "2026-02-24", "close": 224.16, "volume": 345102.0}, {"date": "2026-02-25", "close": 219.54, "volume": 511930.0}, {"date": "2026-02-26", "close": 226.5, "volume": 772403.0}, {"date": "2026-02-27", "close": 227.07, "volume": 616491.0}, {"date": "2026-03-02", "close": 221.95, "volume": 572081.0}, {"date": "2026-03-03", "close": 216.6, "volume": 418110.0}, {"date": "2026-03-04", "close": 223.75, "volume": 473162.0}, {"date": "2026-03-05", "close": 214.04, "volume": 389580.0}, {"date": "2026-03-06", "close": 209.39, "volume": 356067.0}, {"date": "2026-03-09", "close": 217.74, "volume": 1020774.0}, {"date": "2026-03-10", "close": 216.47, "volume": 676840.0}, {"date": "2026-03-11", "close": 215.3, "volume": 518673.0}, {"date": "2026-03-12", "close": 199.88, "volume": 717766.0}, {"date": "2026-03-13", "close": 194.94, "volume": 688802.0}, {"date": "2026-03-16", "close": 194.08, "volume": 691171.0}, {"date": "2026-03-17", "close": 191.61, "volume": 638360.0}, {"date": "2026-03-18", "close": 185.26, "volume": 1015677.0}, {"date": "2026-03-19", "close": 182.85, "volume": 1058143.0}, {"date": "2026-03-20", "close": 177.33, "volume": 5698582.0}, {"date": "2026-03-23", "close": 175.95, "volume": 973042.0}, {"date": "2026-03-24", "close": 175.16, "volume": 797890.0}, {"date": "2026-03-25", "close": 178.32, "volume": 644897.0}, {"date": "2026-03-26", "close": 173.57, "volume": 434208.0}, {"date": "2026-03-27", "close": 170.89, "volume": 385084.0}, {"date": "2026-03-30", "close": 165.37, "volume": 820329.0}, {"date": "2026-03-31", "close": 184.4, "volume": 1126178.0}, {"date": "2026-04-01", "close": 191.86, "volume": 801908.0}, {"date": "2026-04-02", "close": 185.09, "volume": 385233.0}, {"date": "2026-04-06", "close": 190.79, "volume": 565606.0}, {"date": "2026-04-07", "close": 185.89, "volume": 421002.0}, {"date": "2026-04-08", "close": 210.9, "volume": 680100.0}, {"date": "2026-04-09", "close": 218.28, "volume": 416979.0}, {"date": "2026-04-10", "close": 217.79, "volume": 332834.0}, {"date": "2026-04-13", "close": 214.64, "volume": 488130.0}, {"date": "2026-04-14", "close": 222.33, "volume": 255904.0}, {"date": "2026-04-15", "close": 224.64, "volume": 335618.0}, {"date": "2026-04-16", "close": 216.64, "volume": 533177.0}, {"date": "2026-04-17", "close": 226.5, "volume": 706499.0}, {"date": "2026-04-20", "close": 225.09, "volume": 304173.0}, {"date": "2026-04-21", "close": 194.34, "volume": 884092.0}, {"date": "2026-04-22", "close": 182.85, "volume": 795424.0}, {"date": "2026-04-23", "close": 183.77, "volume": 499124.0}, {"date": "2026-04-24", "close": 178.83, "volume": 376588.0}, {"date": "2026-04-27", "close": 179.94, "volume": 358751.0}, {"date": "2026-04-28", "close": 176.11, "volume": 339073.0}, {"date": "2026-04-29", "close": 160.17, "volume": 933550.0}, {"date": "2026-04-30", "close": 171.68, "volume": 649596.0}, {"date": "2026-05-01", "close": 170.91, "volume": 593175.0}, {"date": "2026-05-04", "close": 168.11, "volume": 465607.0}, {"date": "2026-05-05", "close": 177.43, "volume": 576287.0}, {"date": "2026-05-06", "close": 207.45, "volume": 925577.0}, {"date": "2026-05-07", "close": 199.45, "volume": 478294.0}, {"date": "2026-05-08", "close": 193.05, "volume": 373518.0}, {"date": "2026-05-11", "close": 191.21, "volume": 364238.0}, {"date": "2026-05-12", "close": 182.13, "volume": 509631.0}, {"date": "2026-05-13", "close": 180.53, "volume": 437327.0}, {"date": "2026-05-14", "close": 179.1, "volume": 275414.0}, {"date": "2026-05-15", "close": 169.71, "volume": 324122.0}, {"date": "2026-05-18", "close": 167.93, "volume": 470580.0}, {"date": "2026-05-19", "close": 158.66, "volume": 730109.0}, {"date": "2026-05-20", "close": 170.49, "volume": 589348.0}, {"date": "2026-05-21", "close": 173.76, "volume": 518999.0}, {"date": "2026-05-22", "close": 171.88, "volume": 333130.0}, {"date": "2026-05-26", "close": 174.02, "volume": 340587.0}, {"date": "2026-05-27", "close": 173.55, "volume": 278908.0}, {"date": "2026-05-28", "close": 176.92, "volume": 297897.0}, {"date": "2026-05-29", "close": 185.15, "volume": 657777.0}, {"date": "2026-06-01", "close": 180.32, "volume": 465579.0}, {"date": "2026-06-02", "close": 180.19, "volume": 277273.0}, {"date": "2026-06-03", "close": 176.03, "volume": 380975.0}, {"date": "2026-06-04", "close": 183.93, "volume": 381745.0}, {"date": "2026-06-05", "close": 180.56, "volume": 419643.0}, {"date": "2026-06-08", "close": 171.62, "volume": 378690.0}, {"date": "2026-06-09", "close": 178.62, "volume": 479966.0}, {"date": "2026-06-10", "close": 173.18, "volume": 328420.0}, {"date": "2026-06-11", "close": 193.16, "volume": 596833.0}, {"date": "2026-06-12", "close": 196.13, "volume": 527383.0}, {"date": "2026-06-15", "close": 198.55, "volume": 625021.0}, {"date": "2026-06-16", "close": 199.12, "volume": 342136.0}, {"date": "2026-06-17", "close": 208.17, "volume": 473184.0}, {"date": "2026-06-18", "close": 219.22, "volume": 831415.0}, {"date": "2026-06-22", "close": 215.55, "volume": 371151.0}, {"date": "2026-06-23", "close": 213.68, "volume": 355412.0}, {"date": "2026-06-24", "close": 217.68, "volume": 535517.0}, {"date": "2026-06-25", "close": 223.69, "volume": 610393.0}, {"date": "2026-06-26", "close": 219.99, "volume": 1780745.0}, {"date": "2026-06-29", "close": 224.23, "volume": 429809.0}, {"date": "2026-06-30", "close": 228.5, "volume": 508319.0}, {"date": "2026-07-01", "close": 228.75, "volume": 552237.0}, {"date": "2026-07-02", "close": 232.33, "volume": 520649.0}, {"date": "2026-07-06", "close": 238.01, "volume": 412322.0}, {"date": "2026-07-07", "close": 221.06, "volume": 496947.0}, {"date": "2026-07-08", "close": 206.52, "volume": 907952.0}, {"date": "2026-07-09", "close": 214.37, "volume": 439326.0}, {"date": "2026-07-10", "close": 211.3, "volume": 246678.0}, {"date": "2026-07-13", "close": 205.25, "volume": 564795.0}, {"date": "2026-07-14", "close": 208.6, "volume": 263729.0}, {"date": "2026-07-15", "close": 203.95, "volume": 606625.0}, {"date": "2026-07-16", "close": 197.77, "volume": 372727.0}, {"date": "2026-07-17", "close": 199.61, "volume": 723788.0}, {"date": "2026-07-20", "close": 194.6, "volume": 327782.0}, {"date": "2026-07-21", "close": 202.53, "volume": 306774.0}, {"date": "2026-07-22", "close": 197.08, "volume": 427268.0}, {"date": "2026-07-23", "close": 197.35, "volume": 380768.0}, {"date": "2026-07-24", "close": 195.42, "volume": 385037.0}, {"date": "2026-07-27", "close": 200.93, "volume": 270515.0}, {"date": "2026-07-28", "close": 199.33, "volume": 471386.0}, {"date": "2026-07-29", "close": 184.98, "volume": 419039.0}, {"date": "2026-07-30", "close": 191.55, "volume": 292852.0}, {"date": "2026-07-31", "close": 194.39, "volume": 233529.0}, {"date": "2026-08-03", "close": 207.11, "volume": 325600.0}, {"date": "2026-08-04", "close": 214.23, "volume": 457308.0}, {"date": "2026-08-05", "close": 215.75, "volume": 431623.0}, {"date": "2026-08-06", "close": 225.45, "volume": 811235.0}, {"date": "2026-08-07", "close": 218.18, "volume": 568137.0}, {"date": "2026-08-10", "close": 221.23, "volume": 434064.0}, {"date": "2026-08-11", "close": 241.82, "volume": 530528.0}, {"date": "2026-08-12", "close": 242.6, "volume": 501127.0}, {"date": "2026-08-13", "close": 230.9, "volume": 383776.0}, {"date": "2026-08-14", "close": 241.82, "volume": 355155.0}, {"date": "2026-08-17", "close": 243.48, "volume": 319929.0}], "refreshing": true}