{"ticker": "CORT", "overview": {"cik": "1088856", "ticker": "CORT", "name": "CORCEPT THERAPEUTICS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414688", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414684", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414674", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414667", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414633", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001973251-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405402", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-398561", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395837", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395827", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393125", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393124", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000585", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001973251-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382475", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382474", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382463", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382457", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382456", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382450", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-382432", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374607", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371388", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008710", "price_sensitive": false}]}, "description": "CORCEPT THERAPEUTICS INC trades as CORT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 1,091 insider filings for the company, from November 2004 to October 2026. Across those, 43 insiders disclosed 171 open-market purchases totalling $131.28M against 416 sales totalling $338.47M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 171, "buy_sum": 131280633.34380001, "sell_n": 416, "sell_sum": 338474556.039, "net": -207193922.69519997, "insiders": 43, "first_date": "2004-11-02", "last_date": "2026-10-15"}, "metrics": {"ticker": "CORT", "has_prices": true, "as_of": "2026-08-07", "last": 110.77, "prev_close": 107.95, "change": 2.819999999999993, "change_pct": 0.026123205187586783, "session_volume": 769042.0, "vwap_5": 110.76696029661734, "vwap_20": 101.20074355255055, "vwap_60": 85.51693991026374, "vwap_250": 58.15437656681587, "high_52w": 118.32, "low_52w": 32.15, "avg_volume_20": 1377773.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003888", "src": "13DG", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003888-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001193125-26-424350", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "James N. Wilson", "who_key": "WILSON JAMES N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1148082.7424, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.1M sale: A board member lightens up on CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1236387/000119312526424350/0001193125-26-424350-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001193125-26-395827", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Gary Charles Robb", "who_key": "Robb Gary Charles", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144667.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529655/000119312526395827/0001193125-26-395827-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-395837", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Roberto Wandenkolk Vieira", "who_key": "Vieira Roberto Wandenkolk", "role": "President, Oncology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29842.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $30K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/2150104/000119312526395837/0001193125-26-395837-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}, {"id": "0001193125-26-382463", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Atabak Mokari", "who_key": "Mokari Atabak", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27211.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678419/000119312526382463/0001193125-26-382463-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001193125-26-382457", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Gary Charles Robb", "who_key": "Robb Gary Charles", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28911.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529655/000119312526382457/0001193125-26-382457-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001193125-26-382456", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Roberto Wandenkolk Vieira", "who_key": "Vieira Roberto Wandenkolk", "role": "President, Oncology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6460765.7141, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$6.5M sale: The president lightens up on CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/2150104/000119312526382456/0001193125-26-382456-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001193125-26-382450", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Joseph Douglas Lyon", "who_key": "Lyon Joseph Douglas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22902.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817838/000119312526382450/0001193125-26-382450-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001193125-26-382475", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "William Guyer", "who_key": "Guyer William", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18594.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879013/000119312526382475/0001193125-26-382475-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-382474", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Sean Maduck", "who_key": "Maduck Sean", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2860737.209, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$2.9M sale: An insider lightens up on CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526382474/0001193125-26-382474-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-374607", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Kimberly Park", "who_key": "Park Kimberly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3270169.3635, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $3.3M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1788208/000119312526374607/0001193125-26-374607-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0001193125-26-371388", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Sean Maduck", "who_key": "Maduck Sean", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3887319.9020000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $3.9M off the table in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526371388/0001193125-26-371388-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001193125-26-359255", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "David L. Mahoney", "who_key": "MAHONEY DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12251411.3671, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $12.3M off the table in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1224091/000119312526359255/0001193125-26-359255-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001193125-26-355563", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Sean Maduck", "who_key": "Maduck Sean", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 419491.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $419K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526355563/0001193125-26-355563-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001037389-26-000048", "src": "13DG", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Corcept Therapeutics Inc", "who_key": "CORCEPT THERAPEUTICS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CORCEPT THERAPEUTICS INC moves to a 4.9% passive stake in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/0001037389-26-000048-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001193125-26-352428", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Gary Charles Robb", "who_key": "Robb Gary Charles", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529655/000119312526352428/0001193125-26-352428-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001193125-26-346951", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Sean Maduck", "who_key": "Maduck Sean", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 118068.26419999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside CORT is selling \u2014 $118K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526346951/0001193125-26-346951-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-346942", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "William Guyer", "who_key": "Guyer William", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1848890.0829999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec cashes out $1.8M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1879013/000119312526346942/0001193125-26-346942-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-330668", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Atabak Mokari", "who_key": "Mokari Atabak", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9177108.8711, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CFO cashes out $9.2M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1678419/000119312526330668/0001193125-26-330668-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001193125-26-308058", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Atabak Mokari", "who_key": "Mokari Atabak", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3508277.1222, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $3.5M off the table in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526308058/0001193125-26-308058-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001193125-26-308061", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "James N. Wilson", "who_key": "WILSON JAMES N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 882985.6235000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims CORT: $883K", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526308061/0001193125-26-308061-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001193125-26-298865", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "William Guyer", "who_key": "Guyer William", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1862529.6448000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec cashes out $1.9M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526298865/0001193125-26-298865-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170803}, {"id": "0001193125-26-296296", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Sean Maduck", "who_key": "Maduck Sean", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2208736.5553, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $2.2M off the table in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526296296/0001193125-26-296296-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001193125-26-275963", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "David L. Mahoney", "who_key": "MAHONEY DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1690506.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in CORT \u2014 A board member offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526275963/0001193125-26-275963-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001193125-26-275964", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "James N. Wilson", "who_key": "WILSON JAMES N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 832048.9480000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $832K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526275964/0001193125-26-275964-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-274224", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Atabak Mokari", "who_key": "Mokari Atabak", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3245900.0524000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CFO cashes out $3.2M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526274224/0001193125-26-274224-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001193125-26-256002", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Gary Charles Robb", "who_key": "Robb Gary Charles", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79878.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526256002/0001193125-26-256002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0001193125-26-256022", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Joseph Douglas Lyon", "who_key": "Lyon Joseph Douglas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56774.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CORT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526256022/0001193125-26-256022-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0001193125-26-257618", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "William Guyer", "who_key": "Guyer William", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1412000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $1.4M off the table in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526257618/0001193125-26-257618-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0001193125-26-253459", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Joseph K. Belanoff", "who_key": "BELANOFF JOSEPH K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 895252.3799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $895K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526253459/0001193125-26-253459-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}], "recent_buys": [{"id": "0001201715-26-000007", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3313808.7198, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.3M bet: A board member buys CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120171526000007/0001201715-26-000007-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001225208-21-009444", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3229500.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $3.2M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520821009444/0001225208-21-009444-index.htm", "trade_date": "2021-06-11", "timestamp": "2021-06-11", "mins": 2837683}, {"id": "0001225208-20-014182", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26824.72, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $27K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820014182/0001225208-20-014182-index.htm", "trade_date": "2020-12-01", "timestamp": "2020-12-01", "mins": 3114163}, {"id": "0001225208-20-013993", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8232.7855, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $8K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013993/0001225208-20-013993-index.htm", "trade_date": "2020-11-25", "timestamp": "2020-11-25", "mins": 3122803}, {"id": "0001225208-20-013905", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68327.7752, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $68K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013905/0001225208-20-013905-index.htm", "trade_date": "2020-11-24", "timestamp": "2020-11-24", "mins": 3124243}, {"id": "0001225208-20-013700", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42490.5848, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $42K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013700/0001225208-20-013700-index.htm", "trade_date": "2020-11-18", "timestamp": "2020-11-18", "mins": 3132883}, {"id": "0001225208-20-013617", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144056.7536, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $144K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013617/0001225208-20-013617-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134323}, {"id": "0001225208-20-013478", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 333648.2184, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $334K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013478/0001225208-20-013478-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144403}, {"id": "0001225208-20-013344", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 242665.2, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $243K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013344/0001225208-20-013344-index.htm", "trade_date": "2020-11-06", "timestamp": "2020-11-06", "mins": 3150163}, {"id": "0001225208-20-011150", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 577738.2372000001, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $578K of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820011150/0001225208-20-011150-index.htm", "trade_date": "2020-09-01", "timestamp": "2020-09-01", "mins": 3245203}, {"id": "0001225208-19-002545", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1138710.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $1.1M of CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520819002545/0001225208-19-002545-index.htm", "trade_date": "2019-02-12", "timestamp": "2019-02-12", "mins": 4061683}, {"id": "0001225208-18-015870", "src": "INSIDERS", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1272550.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CORT lands a director's $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818015870/0001225208-18-015870-index.htm", "trade_date": "2018-11-21", "timestamp": "2018-11-21", "mins": 4181203}], "institutional": [{"id": "13DG-0002012383-26-003888", "src": "13DG", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003888-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001037389-26-000048", "src": "13DG", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Corcept Therapeutics Inc", "who_key": "CORCEPT THERAPEUTICS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CORCEPT THERAPEUTICS INC moves to a 4.9% passive stake in CORT", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/0001037389-26-000048-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001041885-26-000003", "src": "13DG", "ticker": "CORT", "cik": "1088856", "company": "CORCEPT THERAPEUTICS INC", "company_raw": "CORCEPT THERAPEUTICS INC", "who": "Corcept Therapeutics Inc", "who_key": "CORCEPT THERAPEUTICS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CORCEPT THERAPEUTICS INC adjusts its stake in CORT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/0001041885-26-000003-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}], "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": "Corcept Therapeutics Incorporated - Common Stock", "new_value": "CORCEPT THERAPEUTICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001088856", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001088856", "applied": 1, "detected_at": "2026-09-11T07:45:36.147120"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "70.1950", "new_value": "34.8000", "effective": "2025-12-31", "evidence": "CORT moved 2:1 in one session on 2025-12-31 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.264375"}]}, "key_people": [{"who": "Patrick G. Enright", "who_key": "ENRIGHT PATRICK G", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9492265.899, "sold": 54689962.308, "net": -45197696.408999994, "trades": 14, "top_score": 72.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2683236.7605000003, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919117021733/0001209191-17-021733-index.htm"}, {"action": "SELL", "amount": 6092927.0706, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919117020909/0001209191-17-020909-index.htm"}, {"action": "SELL", "amount": 7312500.0, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919117019850/0001209191-17-019850-index.htm"}, {"action": "SELL", "amount": 22025000.0, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919117014958/0001209191-17-014958-index.htm"}, {"action": "SELL", "amount": 345165.2929, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116152055/0001209191-16-152055-index.htm"}, {"action": "SELL", "amount": 5199426.2134, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116151522/0001209191-16-151522-index.htm"}, {"action": "SELL", "amount": 1669605.818, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116150891/0001209191-16-150891-index.htm"}, {"action": "SELL", "amount": 6264138.65, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420415018080/0001144204-15-018080-index.htm"}, {"action": "SELL", "amount": 1026569.4539, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420414027617/0001144204-14-027617-index.htm"}, {"action": "SELL", "amount": 1070575.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420414020624/0001144204-14-020624-index.htm"}, {"action": "SELL", "amount": 1000818.0487, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420414014248/0001144204-14-014248-index.htm"}, {"action": "BUY", "amount": 2925000.0, "date": "2011-01-21", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420411004049/0001144204-11-004049-index.htm"}, {"action": "BUY", "amount": 3377623.1399999997, "date": "2009-10-16", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000118143109047995/0001181431-09-047995-index.htm"}, {"action": "BUY", "amount": 3189642.759, "date": "2009-02-06", "score": 72.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000118143109007697/0001181431-09-007697-index.htm"}], "latest": {"action": "SELL", "amount": 2683236.7605000003, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919117021733/0001209191-17-021733-index.htm"}}, {"who": "Joseph K. Belanoff", "who_key": "BELANOFF JOSEPH K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 56049243.2731, "net": -56049243.2731, "trades": 88, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 895252.3799999999, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526253459/0001193125-26-253459-index.htm"}, {"action": "SELL", "amount": 2003860.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526206540/0001193125-26-206540-index.htm"}, {"action": "SELL", "amount": 1311825.553, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526129143/0001193125-26-129143-index.htm"}, {"action": "SELL", "amount": 3190796.0000000005, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525307204/0001193125-25-307204-index.htm"}, {"action": "SELL", "amount": 2983119.0942, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525267545/0001193125-25-267545-index.htm"}, {"action": "SELL", "amount": 3403252.8348000003, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525230467/0001193125-25-230467-index.htm"}, {"action": "SELL", "amount": 2821033.45, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525196313/0001193125-25-196313-index.htm"}, {"action": "SELL", "amount": 2741207.3754, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025103323/0000950170-25-103323-index.htm"}, {"action": "SELL", "amount": 45317.68949999999, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025097372/0000950170-25-097372-index.htm"}, {"action": "SELL", "amount": 3314309.7425, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025081939/0000950170-25-081939-index.htm"}, {"action": "SELL", "amount": 2915921.752, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025063831/0000950170-25-063831-index.htm"}, {"action": "SELL", "amount": 3365009.94, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025049790/0000950170-25-049790-index.htm"}, {"action": "SELL", "amount": 120084.1446, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025045433/0000950170-25-045433-index.htm"}, {"action": "SELL", "amount": 178097.916, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025032740/0000950170-25-032740-index.htm"}, {"action": "SELL", "amount": 8798952.362499999, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000089924322025827/0000899243-22-025827-index.htm"}, {"action": "SELL", "amount": 4126509.4015, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000089924318031128/0000899243-18-031128-index.htm"}, {"action": "SELL", "amount": 4126509.4015, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000089924319003383/0000899243-19-003383-index.htm"}, {"action": "SELL", "amount": 4490750.0, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000089924316033400/0000899243-16-033400-index.htm"}, {"action": "SELL", "amount": 4152547.3944000006, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000089924316033097/0000899243-16-033097-index.htm"}, {"action": "SELL", "amount": 8676.5, "date": "2006-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919106060732/0001209191-06-060732-index.htm"}, {"action": "SELL", "amount": 4050.0000000000005, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919106056437/0001209191-06-056437-index.htm"}, {"action": "SELL", "amount": 2258.01, "date": "2006-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919106055990/0001209191-06-055990-index.htm"}, {"action": "SELL", "amount": 4300.0, "date": "2006-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919106052636/0001209191-06-052636-index.htm"}, {"action": "SELL", "amount": 1633.0, "date": "2006-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919106054734/0001209191-06-054734-index.htm"}, {"action": "SELL", "amount": 1976.0, "date": "2006-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919106051593/0001209191-06-051593-index.htm"}], "latest": {"action": "SELL", "amount": 895252.3799999999, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526253459/0001193125-26-253459-index.htm"}}, {"who": "Sean Maduck", "who_key": "Maduck Sean", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 55579473.1669, "net": -55579473.1669, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2860737.209, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526382474/0001193125-26-382474-index.htm"}, {"action": "SELL", "amount": 3887319.9020000002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526371388/0001193125-26-371388-index.htm"}, {"action": "SELL", "amount": 419491.36, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526355563/0001193125-26-355563-index.htm"}, {"action": "SELL", "amount": 118068.26419999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526346951/0001193125-26-346951-index.htm"}, {"action": "SELL", "amount": 2208736.5553, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526296296/0001193125-26-296296-index.htm"}, {"action": "SELL", "amount": 1755183.4814000002, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526256013/0001193125-26-256013-index.htm"}, {"action": "SELL", "amount": 4918943.739999999, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526248967/0001193125-26-248967-index.htm"}, {"action": "SELL", "amount": 1590490.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525307251/0001193125-25-307251-index.htm"}, {"action": "SELL", "amount": 1479815.9999999998, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525267542/0001193125-25-267542-index.htm"}, {"action": "SELL", "amount": 1701231.775, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525230435/0001193125-25-230435-index.htm"}, {"action": "SELL", "amount": 1409827.9959999998, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525196315/0001193125-25-196315-index.htm"}, {"action": "SELL", "amount": 2373237.4338, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025103324/0000950170-25-103324-index.htm"}, {"action": "SELL", "amount": 351790.99569999997, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025097374/0000950170-25-097374-index.htm"}, {"action": "SELL", "amount": 15057.7215, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025094120/0000950170-25-094120-index.htm"}, {"action": "SELL", "amount": 1581686.4929, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025081933/0000950170-25-081933-index.htm"}, {"action": "SELL", "amount": 2842769.2334000003, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025063835/0000950170-25-063835-index.htm"}, {"action": "SELL", "amount": 10121593.9164, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025049816/0000950170-25-049816-index.htm"}, {"action": "SELL", "amount": 102804.26, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025045431/0000950170-25-045431-index.htm"}, {"action": "SELL", "amount": 1110818.2215, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025032789/0000950170-25-032789-index.htm"}, {"action": "SELL", "amount": 1338400.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025014463/0000950170-25-014463-index.htm"}, {"action": "SELL", "amount": 1007800.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025002466/0000950170-25-002466-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024060767/0000950170-24-060767-index.htm"}, {"action": "SELL", "amount": 649024.8381, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024038530/0000950170-24-038530-index.htm"}, {"action": "SELL", "amount": 430475.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024034264/0000950170-24-034264-index.htm"}, {"action": "SELL", "amount": 821904.5308, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024017442/0000950170-24-017442-index.htm"}], "latest": {"action": "SELL", "amount": 2860737.209, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698310/000119312526382474/0001193125-26-382474-index.htm"}}, {"who": "Joseph Douglas Lyon", "who_key": "Lyon Joseph Douglas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 29954601.9983, "net": -29954601.9983, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325000.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526248977/0001193125-26-248977-index.htm"}, {"action": "SELL", "amount": 397631.50000000006, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525307229/0001193125-25-307229-index.htm"}, {"action": "SELL", "amount": 368244.5, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525267548/0001193125-25-267548-index.htm"}, {"action": "SELL", "amount": 423765.7538, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525230440/0001193125-25-230440-index.htm"}, {"action": "SELL", "amount": 351247.44250000006, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525196317/0001193125-25-196317-index.htm"}, {"action": "SELL", "amount": 393127.6167, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025103319/0000950170-25-103319-index.htm"}, {"action": "SELL", "amount": 299543.7381, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025097371/0000950170-25-097371-index.htm"}, {"action": "SELL", "amount": 7350.5, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025094121/0000950170-25-094121-index.htm"}, {"action": "SELL", "amount": 390218.43700000003, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025081935/0000950170-25-081935-index.htm"}, {"action": "SELL", "amount": 672781.12, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025063828/0000950170-25-063828-index.htm"}, {"action": "SELL", "amount": 20167953.5506, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025049813/0000950170-25-049813-index.htm"}, {"action": "SELL", "amount": 25504.18, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025045564/0000950170-25-045564-index.htm"}, {"action": "SELL", "amount": 277901.7995, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025032755/0000950170-25-032755-index.htm"}, {"action": "SELL", "amount": 334600.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025014454/0000950170-25-014454-index.htm"}, {"action": "SELL", "amount": 251950.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025002446/0000950170-25-002446-index.htm"}, {"action": "SELL", "amount": 80031.92, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024131170/0000950170-24-131170-index.htm"}, {"action": "SELL", "amount": 162452.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024081631/0000950170-24-081631-index.htm"}, {"action": "SELL", "amount": 150916.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024069608/0000950170-24-069608-index.htm"}, {"action": "SELL", "amount": 187902.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024059035/0000950170-24-059035-index.htm"}, {"action": "SELL", "amount": 281580.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024053847/0000950170-24-053847-index.htm"}, {"action": "SELL", "amount": 141523.9873, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024042725/0000950170-24-042725-index.htm"}, {"action": "SELL", "amount": 13003.5, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024041450/0000950170-24-041450-index.htm"}, {"action": "SELL", "amount": 26000.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024018325/0000950170-24-018325-index.htm"}, {"action": "SELL", "amount": 130000.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017023068373/0000950170-23-068373-index.htm"}, {"action": "SELL", "amount": 140520.1054, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017023058943/0000950170-23-058943-index.htm"}], "latest": {"action": "SELL", "amount": 325000.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526248977/0001193125-26-248977-index.htm"}}, {"who": "G. Leonard Baker Jr", "who_key": "BAKER G LEONARD JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 25189392.7812, "sold": 3611208.5999999996, "net": 21578184.181199998, "trades": 32, "top_score": 72.0, "lean": "buying", "history": [{"action": "BUY", "amount": 3313808.7198, "date": "2026-03-17", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120171526000007/0001201715-26-000007-index.htm"}, {"action": "BUY", "amount": 3229500.0, "date": "2021-06-11", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520821009444/0001225208-21-009444-index.htm"}, {"action": "BUY", "amount": 26824.72, "date": "2020-12-01", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820014182/0001225208-20-014182-index.htm"}, {"action": "BUY", "amount": 8232.7855, "date": "2020-11-25", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013993/0001225208-20-013993-index.htm"}, {"action": "BUY", "amount": 68327.7752, "date": "2020-11-24", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013905/0001225208-20-013905-index.htm"}, {"action": "BUY", "amount": 42490.5848, "date": "2020-11-18", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013700/0001225208-20-013700-index.htm"}, {"action": "BUY", "amount": 144056.7536, "date": "2020-11-17", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013617/0001225208-20-013617-index.htm"}, {"action": "BUY", "amount": 333648.2184, "date": "2020-11-10", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013478/0001225208-20-013478-index.htm"}, {"action": "BUY", "amount": 242665.2, "date": "2020-11-06", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820013344/0001225208-20-013344-index.htm"}, {"action": "BUY", "amount": 577738.2372000001, "date": "2020-09-01", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820011150/0001225208-20-011150-index.htm"}, {"action": "SELL", "amount": 471060.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520820008345/0001225208-20-008345-index.htm"}, {"action": "SELL", "amount": 293298.0, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520819008891/0001225208-19-008891-index.htm"}, {"action": "BUY", "amount": 1138710.0, "date": "2019-02-12", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520819002545/0001225208-19-002545-index.htm"}, {"action": "BUY", "amount": 1272550.0, "date": "2018-11-21", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818015870/0001225208-18-015870-index.htm"}, {"action": "BUY", "amount": 2589229.9694000003, "date": "2018-11-13", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818015527/0001225208-18-015527-index.htm"}, {"action": "BUY", "amount": 461094.85870000004, "date": "2018-08-20", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818012868/0001225208-18-012868-index.htm"}, {"action": "BUY", "amount": 1322877.328, "date": "2018-08-17", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818012759/0001225208-18-012759-index.htm"}, {"action": "BUY", "amount": 2241967.3646, "date": "2018-08-15", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818012682/0001225208-18-012682-index.htm"}, {"action": "SELL", "amount": 480312.0, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520818009351/0001225208-18-009351-index.htm"}, {"action": "SELL", "amount": 527556.0, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520817017372/0001225208-17-017372-index.htm"}, {"action": "BUY", "amount": 487894.6626, "date": "2016-05-10", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520816033092/0001225208-16-033092-index.htm"}, {"action": "SELL", "amount": 1838982.5999999999, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520815008458/0001225208-15-008458-index.htm"}, {"action": "BUY", "amount": 239855.51999999996, "date": "2014-06-11", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520814014902/0001225208-14-014902-index.htm"}, {"action": "BUY", "amount": 184290.0, "date": "2014-05-09", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520814012658/0001225208-14-012658-index.htm"}, {"action": "BUY", "amount": 127336.72140000001, "date": "2012-12-05", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000122520812024749/0001225208-12-024749-index.htm"}], "latest": {"action": "BUY", "amount": 3313808.7198, "date": "2026-03-17", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120171526000007/0001201715-26-000007-index.htm"}}, {"who": "William Guyer", "who_key": "Guyer William", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28387486.9988, "net": -28387486.9988, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1848890.0829999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879013/000119312526346942/0001193125-26-346942-index.htm"}, {"action": "SELL", "amount": 1862529.6448000001, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526298865/0001193125-26-298865-index.htm"}, {"action": "SELL", "amount": 1412000.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526257618/0001193125-26-257618-index.htm"}, {"action": "SELL", "amount": 1036600.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526212118/0001193125-26-212118-index.htm"}, {"action": "SELL", "amount": 819400.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526148497/0001193125-26-148497-index.htm"}, {"action": "SELL", "amount": 423729.67, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526122136/0001193125-26-122136-index.htm"}, {"action": "SELL", "amount": 296346.01170000003, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526096653/0001193125-26-096653-index.htm"}, {"action": "SELL", "amount": 817334.0, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526039717/0001193125-26-039717-index.htm"}, {"action": "SELL", "amount": 703656.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312526008023/0001193125-26-008023-index.htm"}, {"action": "SELL", "amount": 1601526.0639999998, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525307282/0001193125-25-307282-index.htm"}, {"action": "SELL", "amount": 364070.25, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525300821/0001193125-25-300821-index.htm"}, {"action": "SELL", "amount": 364070.25, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525307194/0001193125-25-307194-index.htm"}, {"action": "SELL", "amount": 1507121.6964, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525272572/0001193125-25-272572-index.htm"}, {"action": "SELL", "amount": 1798782.0, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525236107/0001193125-25-236107-index.htm"}, {"action": "SELL", "amount": 1409848.2548, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525196319/0001193125-25-196319-index.htm"}, {"action": "SELL", "amount": 2512452.3899999997, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000119312525179180/0001193125-25-179180-index.htm"}, {"action": "SELL", "amount": 1004.78, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025105330/0000950170-25-105330-index.htm"}, {"action": "SELL", "amount": 358494.7369, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025097370/0000950170-25-097370-index.htm"}, {"action": "SELL", "amount": 7350.5, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025094123/0000950170-25-094123-index.htm"}, {"action": "SELL", "amount": 1448474.57, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025085755/0000950170-25-085755-index.htm"}, {"action": "SELL", "amount": 2393014.4928, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025075484/0000950170-25-075484-index.htm"}, {"action": "SELL", "amount": 524652.604, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025067451/0000950170-25-067451-index.htm"}, {"action": "SELL", "amount": 77639.00039999999, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025049800/0000950170-25-049800-index.htm"}, {"action": "SELL", "amount": 1181400.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017025032747/0000950170-25-032747-index.htm"}, {"action": "SELL", "amount": 489700.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000095017024121742/0000950170-24-121742-index.htm"}], "latest": {"action": "SELL", "amount": 1848890.0829999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879013/000119312526346942/0001193125-26-346942-index.htm"}}, {"who": "Longitude Venture Partners L.P.", "who_key": "Longitude Venture Partners L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6302623.14, "sold": 16576298.4769, "net": -10273675.3369, "trades": 9, "top_score": 61.7, "lean": "selling", "history": [{"action": "SELL", "amount": 345165.2929, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116152057/0001209191-16-152057-index.htm"}, {"action": "SELL", "amount": 5199426.2134, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116151526/0001209191-16-151526-index.htm"}, {"action": "SELL", "amount": 1669605.818, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116151019/0001209191-16-151019-index.htm"}, {"action": "SELL", "amount": 6264138.65, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420415018083/0001144204-15-018083-index.htm"}, {"action": "SELL", "amount": 1026569.4539, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420414027615/0001144204-14-027615-index.htm"}, {"action": "SELL", "amount": 1070575.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420414020626/0001144204-14-020626-index.htm"}, {"action": "SELL", "amount": 1000818.0487, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420414014246/0001144204-14-014246-index.htm"}, {"action": "BUY", "amount": 2925000.0, "date": "2011-01-21", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000114420411004050/0001144204-11-004050-index.htm"}, {"action": "BUY", "amount": 3377623.1399999997, "date": "2009-10-16", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000118143109047994/0001181431-09-047994-index.htm"}], "latest": {"action": "SELL", "amount": 345165.2929, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919116152057/0001209191-16-152057-index.htm"}}, {"who": "Allen Andersson", "who_key": "ANDERSSON ALLEN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 12282343.9822, "sold": 8177975.390000001, "net": 4104368.5922, "trades": 22, "top_score": 63.8, "lean": "buying", "history": [{"action": "SELL", "amount": 201582.5, "date": "2009-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109025834/0001209191-09-025834-index.htm"}, {"action": "SELL", "amount": 144661.94999999998, "date": "2009-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109024404/0001209191-09-024404-index.htm"}, {"action": "SELL", "amount": 137857.0, "date": "2009-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109022070/0001209191-09-022070-index.htm"}, {"action": "SELL", "amount": 141999.9, "date": "2009-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109010552/0001209191-09-010552-index.htm"}, {"action": "SELL", "amount": 7511321.390000001, "date": "2009-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109007982/0001209191-09-007982-index.htm"}, {"action": "SELL", "amount": 40552.65, "date": "2009-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109033940/0001209191-09-033940-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-11-19", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108062125/0001209191-08-062125-index.htm"}, {"action": "BUY", "amount": 5867607.9, "date": "2008-03-25", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108020579/0001209191-08-020579-index.htm"}, {"action": "BUY", "amount": 87753.0, "date": "2008-02-08", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108009167/0001209191-08-009167-index.htm"}, {"action": "BUY", "amount": 33984.0, "date": "2008-01-31", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108007743/0001209191-08-007743-index.htm"}, {"action": "BUY", "amount": 97746.75, "date": "2008-01-23", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108005444/0001209191-08-005444-index.htm"}, {"action": "BUY", "amount": 41565.0, "date": "2008-01-10", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108003300/0001209191-08-003300-index.htm"}, {"action": "BUY", "amount": 135533.0, "date": "2007-12-31", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919108000151/0001209191-08-000151-index.htm"}, {"action": "BUY", "amount": 129955.0, "date": "2007-12-18", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107071385/0001209191-07-071385-index.htm"}, {"action": "BUY", "amount": 302803.6161, "date": "2007-12-07", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107068670/0001209191-07-068670-index.htm"}, {"action": "BUY", "amount": 300835.6161, "date": "2007-12-07", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107071354/0001209191-07-071354-index.htm"}, {"action": "BUY", "amount": 302931.5, "date": "2007-11-23", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107066048/0001209191-07-066048-index.htm"}, {"action": "BUY", "amount": 316125.0, "date": "2007-11-16", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107065017/0001209191-07-065017-index.htm"}, {"action": "BUY", "amount": 55024.0, "date": "2007-11-12", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107063794/0001209191-07-063794-index.htm"}, {"action": "BUY", "amount": 110482.0, "date": "2007-11-09", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107063110/0001209191-07-063110-index.htm"}, {"action": "BUY", "amount": 2499999.6, "date": "2007-09-24", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107054915/0001209191-07-054915-index.htm"}, {"action": "BUY", "amount": 1999998.0, "date": "2007-08-17", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919107052013/0001209191-07-052013-index.htm"}], "latest": {"action": "SELL", "amount": 201582.5, "date": "2009-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1088856/000120919109025834/0001209191-09-025834-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1966958.3472}, {"date": "2026-08-14", "net": -419491.36}, {"date": "2026-08-18", "net": -12251411.3671}, {"date": "2026-08-25", "net": -3887319.9020000002}, {"date": "2026-08-26", "net": -3270169.3635}, {"date": "2026-09-01", "net": -2860737.209}, {"date": "2026-09-02", "net": -6460765.7141}, {"date": "2026-09-16", "net": -29842.719999999998}, {"date": "2026-10-15", "net": -1148082.7424}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414688", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414684", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414674", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414667", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001193125-26-414633", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001973251-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405402", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-398561", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395837", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395827", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393125", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393124", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000585", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001973251-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382475", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382474", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382463", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382457", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382456", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382450", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-382432", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374607", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371388", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008710", "price_sensitive": false}], "performance": {"ticker": "CORT", "has_prices": true, "summary": {"n": 171, "avg": 16.833045733307248, "win_rate": 1.0, "best": 18.098275862068967, "worst": 2.3055804237541033, "as_of": "2026-08-07"}, "buys": [{"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3313808.7198, "date": "2026-03-17", "score": 58.3, "ref_price": 33.51, "return": 2.3055804237541033}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3229500.0, "date": "2021-06-11", "score": 57.9, "ref_price": 21.53, "return": 4.144914073385973}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26824.72, "date": "2020-12-01", "score": 32.3, "ref_price": 22.99, "return": 3.8181818181818183}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8232.7855, "date": "2020-11-25", "score": 26.6, "ref_price": 22.83, "return": 3.8519491896627245}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68327.7752, "date": "2020-11-24", "score": 37.1, "ref_price": 22.88, "return": 3.841346153846154}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42490.5848, "date": "2020-11-18", "score": 34.7, "ref_price": 18.66, "return": 4.936227224008574}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144056.7536, "date": "2020-11-17", "score": 41.0, "ref_price": 18.04, "return": 5.140243902439024}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 333648.2184, "date": "2020-11-10", "score": 45.4, "ref_price": 18.36, "return": 5.033224400871459}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242665.2, "date": "2020-11-06", "score": 43.7, "ref_price": 18.09, "return": 5.1232725262576}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 577738.2372000001, "date": "2020-09-01", "score": 48.3, "ref_price": 12.54, "return": 7.833333333333333}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1138710.0, "date": "2019-02-12", "score": 52.1, "ref_price": 11.63, "return": 8.52450558899398}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1272550.0, "date": "2018-11-21", "score": 52.7, "ref_price": 12.75, "return": 7.687843137254902}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2589229.9694000003, "date": "2018-11-13", "score": 56.5, "ref_price": 12.52, "return": 7.847444089456869}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 461094.85870000004, "date": "2018-08-20", "score": 47.2, "ref_price": 13.04, "return": 7.49463190184049}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1322877.328, "date": "2018-08-17", "score": 53.0, "ref_price": 12.92, "return": 7.573529411764706}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2241967.3646, "date": "2018-08-15", "score": 57.1, "ref_price": 12.5, "return": 7.861599999999999}, {"who": "GALA RENEE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155101.5, "date": "2018-03-07", "score": 56.3, "ref_price": 15.77, "return": 6.024096385542169}, {"who": "Robb Gary Charles", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 54588.24, "date": "2017-05-04", "score": 58.4, "ref_price": 9.74, "return": 10.372689938398358}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 487894.6626, "date": "2016-05-10", "score": 48.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239855.51999999996, "date": "2014-06-11", "score": 45.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184460.9232, "date": "2014-05-13", "score": 43.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BRADBURY DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249734.24, "date": "2014-05-12", "score": 54.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179000.0, "date": "2014-05-09", "score": 42.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185210.0, "date": "2014-05-09", "score": 43.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184290.0, "date": "2014-05-09", "score": 45.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "TURNER JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20066.3, "date": "2013-03-14", "score": 45.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 127336.72140000001, "date": "2012-12-05", "score": 46.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BRADBURY DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248985.2, "date": "2012-11-23", "score": 58.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 549860.0, "date": "2012-11-07", "score": 49.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Longitude Venture Partners L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2925000.0, "date": "2011-01-21", "score": 57.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ENRIGHT PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2925000.0, "date": "2011-01-21", "score": 57.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81260.31999999999, "date": "2010-04-21", "score": 38.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223464.21999999997, "date": "2010-04-21", "score": 45.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 530771.46, "date": "2009-10-16", "score": 58.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ALTA BIOPHARMA PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 482518.38, "date": "2009-10-16", "score": 45.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "PENHOET EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 482518.38, "date": "2009-10-16", "score": 48.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ALTA BIOPHARMA PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 482518.38, "date": "2009-10-16", "score": 45.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1256572.46, "date": "2009-10-16", "score": 52.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1256572.46, "date": "2009-10-16", "score": 52.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SHEEHAN ANDREW T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4327.179999999999, "date": "2009-10-16", "score": 24.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34470.15, "date": "2009-10-16", "score": 35.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COXE TENCH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 289544.97, "date": "2009-10-16", "score": 57.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "YOUNGER WILLIAM H JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 226727.93, "date": "2009-10-16", "score": 46.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 593409.96, "date": "2009-10-16", "score": 51.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WHITE JAMES N", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33110.22, "date": "2009-10-16", "score": 34.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSON DAVID L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 213687.75999999998, "date": "2009-10-16", "score": 55.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SWEET DAVID E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11818.949999999999, "date": "2009-10-16", "score": 37.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BIRD JEFFREY W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29815.5, "date": "2009-10-16", "score": 33.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193008.18, "date": "2009-10-16", "score": 44.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ENRIGHT PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3377623.1399999997, "date": "2009-10-16", "score": 61.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Longitude Venture Partners L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3377623.1399999997, "date": "2009-10-16", "score": 61.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5469.000000000001, "date": "2009-08-06", "score": 24.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WILSON JAMES N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199999.8, "date": "2009-02-10", "score": 49.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196285.518, "date": "2009-02-06", "score": 49.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 460401.294, "date": "2009-02-06", "score": 49.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "YOUNGER WILLIAM H JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 429576.97800000006, "date": "2009-02-06", "score": 46.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WHITE JAMES N", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 357924.25200000004, "date": "2009-02-06", "score": 45.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SWEET DAVID E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 349492.70100000006, "date": "2009-02-06", "score": 49.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 344812.17000000004, "date": "2009-02-06", "score": 44.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Speiser Michael L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 344812.17000000004, "date": "2009-02-06", "score": 44.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SHEEHAN ANDREW T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 355322.58300000004, "date": "2009-02-06", "score": 45.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 358462.86000000004, "date": "2009-02-06", "score": 47.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "GAITHER JAMES C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 358183.938, "date": "2009-02-06", "score": 50.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COXE TENCH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 453062.07300000003, "date": "2009-02-06", "score": 46.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BIRD JEFFREY W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 356619.639, "date": "2009-02-06", "score": 46.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 835526.652, "date": "2009-02-06", "score": 64.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSON DAVID L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 424702.02600000007, "date": "2009-02-06", "score": 48.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ENRIGHT PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3189642.759, "date": "2009-02-06", "score": 72.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Longitude Venture Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3189642.759, "date": "2009-02-06", "score": 72.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2008-11-19", "score": 15.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2008-11-19", "score": 15.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5867607.9, "date": "2008-03-25", "score": 61.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5867607.9, "date": "2008-03-25", "score": 63.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "YOUNGER WILLIAM H JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2240400.93, "date": "2008-03-25", "score": 58.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WHITE JAMES N", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1967672.27, "date": "2008-03-25", "score": 55.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SWEET DAVID E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1936975.1300000001, "date": "2008-03-25", "score": 66.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1919936.86, "date": "2008-03-25", "score": 55.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SHEEHAN ANDREW T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1919936.86, "date": "2008-03-25", "score": 55.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1969630.6600000001, "date": "2008-03-25", "score": 57.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "GAITHER JAMES C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1968616.84, "date": "2008-03-25", "score": 64.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COXE TENCH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2329184.97, "date": "2008-03-25", "score": 56.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BIRD JEFFREY W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1962921.7200000002, "date": "2008-03-25", "score": 55.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3142357.25, "date": "2008-03-25", "score": 72.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSON DAVID L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2221966.58, "date": "2008-03-25", "score": 67.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WILSON JAMES N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97792.08, "date": "2008-03-25", "score": 39.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195586.93, "date": "2008-03-25", "score": 44.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 488965.94, "date": "2008-03-25", "score": 47.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MARDUEL ALIX", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2933803.9499999997, "date": "2008-03-25", "score": 60.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ALTA BIOPHARMA PARTNERS II LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2933803.9499999997, "date": "2008-03-25", "score": 58.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 87753.0, "date": "2008-02-08", "score": 35.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 87753.0, "date": "2008-02-08", "score": 38.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33984.0, "date": "2008-01-31", "score": 31.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 33984.0, "date": "2008-01-31", "score": 33.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 97746.75, "date": "2008-01-23", "score": 36.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 97746.75, "date": "2008-01-23", "score": 39.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41565.0, "date": "2008-01-10", "score": 32.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41565.0, "date": "2008-01-10", "score": 34.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 135533.0, "date": "2007-12-31", "score": 40.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135533.0, "date": "2007-12-31", "score": 38.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 129955.0, "date": "2007-12-18", "score": 37.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 129955.0, "date": "2007-12-18", "score": 40.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 300835.6161, "date": "2007-12-07", "score": 42.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 300835.6161, "date": "2007-12-07", "score": 44.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 302803.6161, "date": "2007-12-07", "score": 42.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 302803.6161, "date": "2007-12-07", "score": 44.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 302931.5, "date": "2007-11-23", "score": 42.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 302931.5, "date": "2007-11-23", "score": 44.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 316125.0, "date": "2007-11-16", "score": 42.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 316125.0, "date": "2007-11-16", "score": 45.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55024.0, "date": "2007-11-12", "score": 33.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 55024.0, "date": "2007-11-12", "score": 36.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 110482.0, "date": "2007-11-09", "score": 37.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 110482.0, "date": "2007-11-09", "score": 39.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2499999.6, "date": "2007-09-24", "score": 58.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499999.6, "date": "2007-09-24", "score": 55.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Paperboy Ventures, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999998.0, "date": "2007-08-17", "score": 54.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSSON ALLEN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1999998.0, "date": "2007-08-17", "score": 56.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MARDUEL ALIX", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2000000.1, "date": "2007-08-17", "score": 59.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "YOUNGER WILLIAM H JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 383401.2, "date": "2007-08-17", "score": 44.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WHITE JAMES N", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 342867.0, "date": "2007-08-17", "score": 43.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SWEET DAVID E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 342724.2, "date": "2007-08-17", "score": 44.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 340657.8, "date": "2007-08-17", "score": 43.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SHEEHAN ANDREW T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 340657.8, "date": "2007-08-17", "score": 43.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 345676.8, "date": "2007-08-17", "score": 45.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "GAITHER JAMES C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 346682.7, "date": "2007-08-17", "score": 45.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COXE TENCH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 390786.89999999997, "date": "2007-08-17", "score": 44.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BIRD JEFFREY W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 341777.1, "date": "2007-08-17", "score": 43.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 640657.5, "date": "2007-08-17", "score": 62.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSON DAVID L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 387429.0, "date": "2007-08-17", "score": 44.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WILSON JAMES N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.90000000001, "date": "2007-08-16", "score": 39.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1249999.8, "date": "2007-08-16", "score": 67.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MARDUEL ALIX", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1500000.0, "date": "2007-03-30", "score": 66.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "YOUNGER WILLIAM H JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 914837.0, "date": "2007-03-30", "score": 63.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WHITE JAMES N", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 820676.0, "date": "2007-03-30", "score": 52.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SWEET DAVID E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 820344.0, "date": "2007-03-30", "score": 62.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 791347.0, "date": "2007-03-30", "score": 51.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 827202.0, "date": "2007-03-30", "score": 62.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "GAITHER JAMES C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 829541.0, "date": "2007-03-30", "score": 62.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COXE TENCH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 931987.0, "date": "2007-03-30", "score": 54.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BIRD JEFFREY W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 818145.0, "date": "2007-03-30", "score": 52.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 969849.0, "date": "2007-03-30", "score": 65.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSON DAVID L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 924193.0, "date": "2007-03-30", "score": 54.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600000.0, "date": "2007-03-30", "score": 63.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2007-03-30", "score": 53.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WILSON JAMES N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 360000.0, "date": "2007-03-30", "score": 47.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SCHATZBERG ALAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50000.0, "date": "2007-03-30", "score": 35.8, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Harper James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2007-03-30", "score": 50.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MARDUEL ALIX", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500000.0, "date": "2007-03-30", "score": 66.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "YOUNGER WILLIAM H JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 405493.0, "date": "2006-12-15", "score": 46.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "WHITE JAMES N", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 379391.0, "date": "2006-12-15", "score": 46.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SWEET DAVID E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 382021.0, "date": "2006-12-15", "score": 46.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 379391.0, "date": "2006-12-15", "score": 46.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "GAITHER JAMES C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 384601.0, "date": "2006-12-15", "score": 46.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COXE TENCH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 421123.0, "date": "2006-12-15", "score": 46.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BIRD JEFFREY W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 384450.0, "date": "2006-12-15", "score": 58.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "BAKER G LEONARD JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 404633.0, "date": "2006-12-15", "score": 57.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "ANDERSON DAVID L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 399879.0, "date": "2006-12-15", "score": 46.3, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SUTTER HILL VENTURES", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 379391.0, "date": "2006-12-15", "score": 46.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Harper James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2006-07-05", "score": 31.9, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150670.815, "date": "2006-03-16", "score": 47.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Harper James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27009.4, "date": "2006-03-10", "score": 32.4, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100980.00000000001, "date": "2006-03-01", "score": 45.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104182.87, "date": "2006-02-21", "score": 44.6, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246150.0, "date": "2006-02-01", "score": 56.2, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "KURLAND FRED", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10375.0, "date": "2005-12-20", "score": 42.7, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "SANDS GREGORY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55066.439999999995, "date": "2005-07-21", "score": 33.5, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "Harper James A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37825.0, "date": "2005-06-01", "score": 34.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81892.0, "date": "2005-05-31", "score": 53.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "COOK JOSEPH C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83060.0, "date": "2005-05-17", "score": 53.1, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "KURLAND FRED", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 22599.999999999996, "date": "2004-11-29", "score": 39.0, "ref_price": 5.8, "return": 18.098275862068967}, {"who": "MAHONEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53461.0, "date": "2004-11-08", "score": 35.8, "ref_price": 5.8, "return": 18.098275862068967}]}, "price_series": [{"date": "2016-07-29", "close": 5.8, "volume": 199999.0}, {"date": "2016-08-01", "close": 5.77, "volume": 211819.0}, {"date": "2016-08-02", "close": 5.55, "volume": 291517.0}, {"date": "2016-08-03", "close": 5.87, "volume": 399228.0}, {"date": "2016-08-04", "close": 5.71, "volume": 386995.0}, {"date": "2016-08-05", "close": 5.84, "volume": 395882.0}, {"date": "2016-08-08", "close": 5.83, "volume": 216307.0}, {"date": "2016-08-09", "close": 6.05, "volume": 725195.0}, {"date": "2016-08-10", "close": 5.68, "volume": 388932.0}, {"date": "2016-08-11", "close": 5.82, "volume": 283087.0}, {"date": "2016-08-12", "close": 5.77, "volume": 123868.0}, {"date": "2016-08-15", "close": 5.81, "volume": 345048.0}, {"date": "2016-08-16", "close": 5.69, "volume": 183431.0}, {"date": "2016-08-17", "close": 5.69, "volume": 184044.0}, {"date": "2016-08-18", "close": 5.62, "volume": 253569.0}, {"date": "2016-08-19", "close": 5.53, "volume": 325690.0}, {"date": "2016-08-22", "close": 5.65, "volume": 278839.0}, {"date": "2016-08-23", "close": 5.64, "volume": 247368.0}, {"date": "2016-08-24", "close": 5.5, "volume": 222585.0}, {"date": "2016-08-25", "close": 5.45, "volume": 132895.0}, {"date": "2016-08-26", "close": 5.5, "volume": 120082.0}, {"date": "2016-08-29", "close": 5.4, "volume": 130773.0}, {"date": "2016-08-30", "close": 5.41, "volume": 226396.0}, {"date": "2016-08-31", "close": 5.33, "volume": 268760.0}, {"date": "2016-09-01", "close": 5.35, "volume": 133962.0}, {"date": "2016-09-02", "close": 5.31, "volume": 101127.0}, {"date": "2016-09-06", "close": 5.48, "volume": 208407.0}, {"date": "2016-09-07", "close": 5.71, "volume": 264103.0}, {"date": "2016-09-08", "close": 5.7, "volume": 151251.0}, {"date": "2016-09-09", "close": 5.48, "volume": 166215.0}, {"date": "2016-09-12", "close": 5.75, "volume": 232983.0}, {"date": "2016-09-13", "close": 5.74, "volume": 200538.0}, {"date": "2016-09-14", "close": 5.75, "volume": 223305.0}, {"date": "2016-09-15", "close": 5.75, "volume": 262736.0}, {"date": "2016-09-16", "close": 5.76, "volume": 1075474.0}, {"date": "2016-09-19", "close": 5.99, "volume": 468917.0}, {"date": "2016-09-20", "close": 5.96, "volume": 299705.0}, {"date": "2016-09-21", "close": 6.22, "volume": 430367.0}, {"date": "2016-09-22", "close": 6.49, "volume": 610004.0}, {"date": "2016-09-23", "close": 6.49, "volume": 301279.0}, {"date": "2016-09-26", "close": 6.5, "volume": 270369.0}, {"date": "2016-09-27", "close": 6.55, "volume": 357460.0}, {"date": "2016-09-28", "close": 6.5, "volume": 277031.0}, {"date": "2016-09-29", "close": 6.3, "volume": 296231.0}, {"date": "2016-09-30", "close": 6.5, "volume": 580965.0}, {"date": "2016-10-03", "close": 6.68, "volume": 363544.0}, {"date": "2016-10-04", "close": 6.78, "volume": 442376.0}, {"date": "2016-10-05", "close": 6.69, "volume": 384030.0}, {"date": "2016-10-06", "close": 6.55, "volume": 319511.0}, {"date": "2016-10-07", "close": 6.58, "volume": 219734.0}, {"date": "2016-10-10", "close": 6.71, "volume": 431470.0}, {"date": "2016-10-11", "close": 6.44, "volume": 247622.0}, {"date": "2016-10-12", "close": 6.32, "volume": 139037.0}, {"date": "2016-10-13", "close": 6.36, "volume": 173630.0}, {"date": "2016-10-14", "close": 6.26, "volume": 341336.0}, {"date": "2016-10-17", "close": 6.4, "volume": 232020.0}, {"date": "2016-10-18", "close": 6.5, "volume": 186467.0}, {"date": "2016-10-19", "close": 6.72, "volume": 535051.0}, {"date": "2016-10-20", "close": 6.88, "volume": 511297.0}, {"date": "2016-10-21", "close": 6.94, "volume": 425860.0}, {"date": "2016-10-24", "close": 7.01, "volume": 407096.0}, {"date": "2016-10-25", "close": 7.08, "volume": 609931.0}, {"date": "2016-10-26", "close": 7.01, "volume": 310059.0}, {"date": "2016-10-27", "close": 6.92, "volume": 246354.0}, {"date": "2016-10-28", "close": 6.91, "volume": 276613.0}, {"date": "2016-10-31", "close": 6.94, "volume": 460373.0}, {"date": "2016-11-01", "close": 6.92, "volume": 397347.0}, {"date": "2016-11-02", "close": 7.51, "volume": 1511018.0}, {"date": "2016-11-03", "close": 7.89, "volume": 1574110.0}, {"date": "2016-11-04", "close": 8.02, "volume": 914994.0}, {"date": "2016-11-07", "close": 8.2, "volume": 729437.0}, {"date": "2016-11-08", "close": 8.14, "volume": 505072.0}, {"date": "2016-11-09", "close": 8.32, "volume": 1531659.0}, {"date": "2016-11-10", "close": 8.86, "volume": 1610338.0}, {"date": "2016-11-11", "close": 9.72, "volume": 1803218.0}, {"date": "2016-11-14", "close": 9.74, "volume": 1590738.0}, {"date": "2016-11-15", "close": 9.51, "volume": 1181909.0}, {"date": "2016-11-16", "close": 9.46, "volume": 786413.0}, {"date": "2016-11-17", "close": 9.56, "volume": 1230062.0}, {"date": "2016-11-18", "close": 9.45, "volume": 890476.0}, {"date": "2016-11-21", "close": 9.35, "volume": 654294.0}, {"date": "2016-11-22", "close": 9.05, "volume": 819265.0}, {"date": "2016-11-23", "close": 9.29, "volume": 630943.0}, {"date": "2016-11-25", "close": 9.18, "volume": 357529.0}, {"date": "2016-11-28", "close": 9.09, "volume": 558893.0}, {"date": "2016-11-29", "close": 8.43, "volume": 1785222.0}, {"date": "2016-11-30", "close": 8.39, "volume": 1017569.0}, {"date": "2016-12-01", "close": 7.95, "volume": 713543.0}, {"date": "2016-12-02", "close": 8.0, "volume": 1006195.0}, {"date": "2016-12-05", "close": 8.0, "volume": 595756.0}, {"date": "2016-12-06", "close": 8.12, "volume": 627227.0}, {"date": "2016-12-07", "close": 7.97, "volume": 584746.0}, {"date": "2016-12-08", "close": 7.91, "volume": 805510.0}, {"date": "2016-12-09", "close": 8.28, "volume": 863230.0}, {"date": "2016-12-12", "close": 8.47, "volume": 896922.0}, {"date": "2016-12-13", "close": 8.24, "volume": 573151.0}, {"date": "2016-12-14", "close": 8.27, "volume": 574777.0}, {"date": "2016-12-15", "close": 8.51, "volume": 869897.0}, {"date": "2016-12-16", "close": 8.36, "volume": 2984342.0}, {"date": "2016-12-19", "close": 8.47, "volume": 374968.0}, {"date": "2016-12-20", "close": 8.33, "volume": 1186184.0}, {"date": "2016-12-21", "close": 7.93, "volume": 799987.0}, {"date": "2016-12-22", "close": 7.91, "volume": 590064.0}, {"date": "2016-12-23", "close": 8.12, "volume": 330669.0}, {"date": "2016-12-27", "close": 7.86, "volume": 309737.0}, {"date": "2016-12-28", "close": 7.63, "volume": 344408.0}, {"date": "2016-12-29", "close": 7.29, "volume": 600750.0}, {"date": "2016-12-30", "close": 7.26, "volume": 941552.0}, {"date": "2017-01-03", "close": 7.36, "volume": 797101.0}, {"date": "2017-01-04", "close": 7.6, "volume": 671310.0}, {"date": "2017-01-05", "close": 7.81, "volume": 513826.0}, {"date": "2017-01-06", "close": 7.85, "volume": 501742.0}, {"date": "2017-01-09", "close": 8.13, "volume": 680954.0}, {"date": "2017-01-10", "close": 8.36, "volume": 665140.0}, {"date": "2017-01-11", "close": 8.12, "volume": 591628.0}, {"date": "2017-01-12", "close": 8.16, "volume": 376445.0}, {"date": "2017-01-13", "close": 8.17, "volume": 373127.0}, {"date": "2017-01-17", "close": 7.75, "volume": 744617.0}, {"date": "2017-01-18", "close": 7.72, "volume": 309559.0}, {"date": "2017-01-19", "close": 7.6, "volume": 285564.0}, {"date": "2017-01-20", "close": 7.4, "volume": 259907.0}, {"date": "2017-01-23", "close": 7.24, "volume": 378787.0}, {"date": "2017-01-24", "close": 7.27, "volume": 558066.0}, {"date": "2017-01-25", "close": 7.6, "volume": 728370.0}, {"date": "2017-01-26", "close": 7.4, "volume": 554899.0}, {"date": "2017-01-27", "close": 7.51, "volume": 329658.0}, {"date": "2017-01-30", "close": 7.4, "volume": 548157.0}, {"date": "2017-01-31", "close": 7.11, "volume": 1388426.0}, {"date": "2017-02-01", "close": 7.22, "volume": 721623.0}, {"date": "2017-02-02", "close": 7.54, "volume": 1119482.0}, {"date": "2017-02-03", "close": 7.97, "volume": 709734.0}, {"date": "2017-02-06", "close": 7.76, "volume": 659920.0}, {"date": "2017-02-07", "close": 7.76, "volume": 455461.0}, {"date": "2017-02-08", "close": 7.85, "volume": 471673.0}, {"date": "2017-02-09", "close": 8.11, "volume": 640220.0}, {"date": "2017-02-10", "close": 8.27, "volume": 600531.0}, {"date": "2017-02-13", "close": 8.46, "volume": 587252.0}, {"date": "2017-02-14", "close": 8.2, "volume": 378690.0}, {"date": "2017-02-15", "close": 8.47, "volume": 367313.0}, {"date": "2017-02-16", "close": 8.35, "volume": 339286.0}, {"date": "2017-02-17", "close": 8.295, "volume": 270657.0}, {"date": "2017-02-21", "close": 8.24, "volume": 290450.0}, {"date": "2017-02-22", "close": 8.51, "volume": 1437601.0}, {"date": "2017-02-23", "close": 8.65, "volume": 895595.0}, {"date": "2017-02-24", "close": 8.85, "volume": 434606.0}, {"date": "2017-02-27", "close": 9.03, "volume": 1033195.0}, {"date": "2017-02-28", "close": 8.99, "volume": 808817.0}, {"date": "2017-03-01", "close": 9.31, "volume": 997642.0}, {"date": "2017-03-02", "close": 9.515, "volume": 679525.0}, {"date": "2017-03-03", "close": 9.74, "volume": 624822.0}, {"date": "2017-03-06", "close": 9.27, "volume": 949236.0}, {"date": "2017-03-07", "close": 9.43, "volume": 698473.0}, {"date": "2017-03-08", "close": 9.72, "volume": 1723501.0}, {"date": "2017-03-09", "close": 9.95, "volume": 739424.0}, {"date": "2017-03-10", "close": 10.87, "volume": 1609660.0}, {"date": "2017-03-13", "close": 10.77, "volume": 1839341.0}, {"date": "2017-03-14", "close": 9.93, "volume": 1868218.0}, {"date": "2017-03-15", "close": 10.21, "volume": 1170543.0}, {"date": "2017-03-16", "close": 9.88, "volume": 1173795.0}, {"date": "2017-03-17", "close": 9.9, "volume": 1712459.0}, {"date": "2017-03-20", "close": 10.39, "volume": 1009288.0}, {"date": "2017-03-21", "close": 10.02, "volume": 1189516.0}, {"date": "2017-03-22", "close": 9.965, "volume": 676962.0}, {"date": "2017-03-23", "close": 9.99, "volume": 565142.0}, {"date": "2017-03-24", "close": 10.12, "volume": 597845.0}, {"date": "2017-03-27", "close": 10.65, "volume": 1005159.0}, {"date": "2017-03-28", "close": 11.19, "volume": 1283998.0}, {"date": "2017-03-29", "close": 11.27, "volume": 1396577.0}, {"date": "2017-03-30", "close": 11.38, "volume": 777393.0}, {"date": "2017-03-31", "close": 10.96, "volume": 1242639.0}, {"date": "2017-04-03", "close": 10.83, "volume": 803872.0}, {"date": "2017-04-04", "close": 11.13, "volume": 737052.0}, {"date": "2017-04-05", "close": 10.57, "volume": 989023.0}, {"date": "2017-04-06", "close": 10.59, "volume": 1031292.0}, {"date": "2017-04-07", "close": 10.65, "volume": 1115477.0}, {"date": "2017-04-10", "close": 10.68, "volume": 473383.0}, {"date": "2017-04-11", "close": 10.5, "volume": 478329.0}, {"date": "2017-04-12", "close": 10.48, "volume": 453515.0}, {"date": "2017-04-13", "close": 10.62, "volume": 472790.0}, {"date": "2017-04-17", "close": 11.1, "volume": 924908.0}, {"date": "2017-04-18", "close": 10.82, "volume": 666346.0}, {"date": "2017-04-19", "close": 10.08, "volume": 1542641.0}, {"date": "2017-04-20", "close": 9.99, "volume": 1039345.0}, {"date": "2017-04-21", "close": 9.11, "volume": 2831857.0}, {"date": "2017-04-24", "close": 9.2, "volume": 737450.0}, {"date": "2017-04-25", "close": 9.27, "volume": 893893.0}, {"date": "2017-04-26", "close": 9.26, "volume": 752428.0}, {"date": "2017-04-27", "close": 9.34, "volume": 571416.0}, {"date": "2017-04-28", "close": 9.54, "volume": 851536.0}, {"date": "2017-05-01", "close": 9.67, "volume": 1312534.0}, {"date": "2017-05-02", "close": 9.07, "volume": 2229454.0}, {"date": "2017-05-03", "close": 9.65, "volume": 1182824.0}, {"date": "2017-05-04", "close": 9.74, "volume": 861856.0}, {"date": "2017-05-05", "close": 9.4, "volume": 674649.0}, {"date": "2017-05-08", "close": 9.285, "volume": 548227.0}, {"date": "2017-05-09", "close": 10.25, "volume": 1772958.0}, {"date": "2017-05-10", "close": 9.9, "volume": 929987.0}, {"date": "2017-05-11", "close": 10.04, "volume": 825927.0}, {"date": "2017-05-12", "close": 10.47, "volume": 826110.0}, {"date": "2017-05-15", "close": 10.68, "volume": 760856.0}, {"date": "2017-05-16", "close": 10.86, "volume": 520409.0}, {"date": "2017-05-17", "close": 10.58, "volume": 883186.0}, {"date": "2017-05-18", "close": 11.41, "volume": 1491479.0}, {"date": "2017-05-19", "close": 11.78, "volume": 1410167.0}, {"date": "2017-05-22", "close": 11.89, "volume": 1209725.0}, {"date": "2017-05-23", "close": 11.86, "volume": 725387.0}, {"date": "2017-05-24", "close": 12.13, "volume": 1603794.0}, {"date": "2017-05-25", "close": 11.66, "volume": 971137.0}, {"date": "2017-05-26", "close": 12.29, "volume": 1264095.0}, {"date": "2017-05-30", "close": 11.49, "volume": 1123342.0}, {"date": "2017-05-31", "close": 11.31, "volume": 3194487.0}, {"date": "2017-06-01", "close": 11.5, "volume": 794973.0}, {"date": "2017-06-02", "close": 12.02, "volume": 790892.0}, {"date": "2017-06-05", "close": 12.0, "volume": 845494.0}, {"date": "2017-06-06", "close": 12.16, "volume": 720909.0}, {"date": "2017-06-07", "close": 12.48, "volume": 911502.0}, {"date": "2017-06-08", "close": 11.51, "volume": 2082201.0}, {"date": "2017-06-09", "close": 11.52, "volume": 1023190.0}, {"date": "2017-06-12", "close": 10.97, "volume": 1177090.0}, {"date": "2017-06-13", "close": 10.88, "volume": 866500.0}, {"date": "2017-06-14", "close": 10.55, "volume": 1276270.0}, {"date": "2017-06-15", "close": 10.69, "volume": 656997.0}, {"date": "2017-06-16", "close": 10.66, "volume": 1438238.0}, {"date": "2017-06-19", "close": 10.96, "volume": 528514.0}, {"date": "2017-06-20", "close": 11.23, "volume": 591521.0}, {"date": "2017-06-21", "close": 12.07, "volume": 964898.0}, {"date": "2017-06-22", "close": 12.09, "volume": 818830.0}, {"date": "2017-06-23", "close": 12.53, "volume": 2799145.0}, {"date": "2017-06-26", "close": 12.36, "volume": 1247884.0}, {"date": "2017-06-27", "close": 11.69, "volume": 750759.0}, {"date": "2017-06-28", "close": 11.98, "volume": 811465.0}, {"date": "2017-06-29", "close": 11.95, "volume": 612666.0}, {"date": "2017-06-30", "close": 11.8, "volume": 484650.0}, {"date": "2017-07-03", "close": 11.96, "volume": 200508.0}, {"date": "2017-07-05", "close": 11.99, "volume": 527913.0}, {"date": "2017-07-06", "close": 11.9, "volume": 483751.0}, {"date": "2017-07-07", "close": 12.03, "volume": 534970.0}, {"date": "2017-07-10", "close": 12.02, "volume": 433214.0}, {"date": "2017-07-11", "close": 12.19, "volume": 656047.0}, {"date": "2017-07-12", "close": 12.43, "volume": 685286.0}, {"date": "2017-07-13", "close": 12.35, "volume": 626722.0}, {"date": "2017-07-14", "close": 12.31, "volume": 280812.0}, {"date": "2017-07-17", "close": 12.16, "volume": 451578.0}, {"date": "2017-07-18", "close": 12.41, "volume": 579357.0}, {"date": "2017-07-19", "close": 12.88, "volume": 1913480.0}, {"date": "2017-07-20", "close": 12.95, "volume": 940412.0}, {"date": "2017-07-21", "close": 12.97, "volume": 660723.0}, {"date": "2017-07-24", "close": 12.53, "volume": 1239994.0}, {"date": "2017-07-25", "close": 12.34, "volume": 778719.0}, {"date": "2017-07-26", "close": 12.2, "volume": 662746.0}, {"date": "2017-07-27", "close": 12.12, "volume": 710980.0}, {"date": "2017-07-28", "close": 12.17, "volume": 572136.0}, {"date": "2017-07-31", "close": 12.47, "volume": 851537.0}, {"date": "2017-08-01", "close": 12.3, "volume": 742884.0}, {"date": "2017-08-02", "close": 13.38, "volume": 4042182.0}, {"date": "2017-08-03", "close": 14.2, "volume": 1936203.0}, {"date": "2017-08-04", "close": 14.34, "volume": 1158395.0}, {"date": "2017-08-07", "close": 15.08, "volume": 1285271.0}, {"date": "2017-08-08", "close": 14.26, "volume": 1603345.0}, {"date": "2017-08-09", "close": 14.27, "volume": 821965.0}, {"date": "2017-08-10", "close": 13.68, "volume": 1045225.0}, {"date": "2017-08-11", "close": 14.07, "volume": 984598.0}, {"date": "2017-08-14", "close": 14.0, "volume": 1010237.0}, {"date": "2017-08-15", "close": 14.87, "volume": 1645888.0}, {"date": "2017-08-16", "close": 15.37, "volume": 1782510.0}, {"date": "2017-08-17", "close": 14.6, "volume": 1475602.0}, {"date": "2017-08-18", "close": 14.52, "volume": 653807.0}, {"date": "2017-08-21", "close": 14.36, "volume": 699088.0}, {"date": "2017-08-22", "close": 14.54, "volume": 702301.0}, {"date": "2017-08-23", "close": 14.55, "volume": 466121.0}, {"date": "2017-08-24", "close": 14.43, "volume": 580694.0}, {"date": "2017-08-25", "close": 14.03, "volume": 697412.0}, {"date": "2017-08-28", "close": 14.69, "volume": 2107016.0}, {"date": "2017-08-29", "close": 15.1, "volume": 1798643.0}, {"date": "2017-08-30", "close": 15.54, "volume": 2156897.0}, {"date": "2017-08-31", "close": 16.67, "volume": 3026216.0}, {"date": "2017-09-01", "close": 16.8, "volume": 1877352.0}, {"date": "2017-09-05", "close": 17.05, "volume": 2261650.0}, {"date": "2017-09-06", "close": 16.99, "volume": 1374602.0}, {"date": "2017-09-07", "close": 16.99, "volume": 1574584.0}, {"date": "2017-09-08", "close": 17.26, "volume": 1601094.0}, {"date": "2017-09-11", "close": 17.79, "volume": 2009734.0}, {"date": "2017-09-12", "close": 17.95, "volume": 1335607.0}, {"date": "2017-09-13", "close": 18.04, "volume": 883224.0}, {"date": "2017-09-14", "close": 18.06, "volume": 871087.0}, {"date": "2017-09-15", "close": 17.81, "volume": 1421318.0}, {"date": "2017-09-18", "close": 18.43, "volume": 1327391.0}, {"date": "2017-09-19", "close": 17.98, "volume": 1130272.0}, {"date": "2017-09-20", "close": 17.88, "volume": 1746352.0}, {"date": "2017-09-21", "close": 17.51, "volume": 880025.0}, {"date": "2017-09-22", "close": 18.2, "volume": 1582182.0}, {"date": "2017-09-25", "close": 19.13, "volume": 2328917.0}, {"date": "2017-09-26", "close": 18.73, "volume": 2036816.0}, {"date": "2017-09-27", "close": 19.26, "volume": 1722248.0}, {"date": "2017-09-28", "close": 18.94, "volume": 1090541.0}, {"date": "2017-09-29", "close": 19.3, "volume": 1031545.0}, {"date": "2017-10-02", "close": 19.73, "volume": 1308955.0}, {"date": "2017-10-03", "close": 19.55, "volume": 777121.0}, {"date": "2017-10-04", "close": 19.57, "volume": 1040696.0}, {"date": "2017-10-05", "close": 20.72, "volume": 1808603.0}, {"date": "2017-10-06", "close": 20.37, "volume": 1194398.0}, {"date": "2017-10-09", "close": 19.87, "volume": 1476664.0}, {"date": "2017-10-10", "close": 18.69, "volume": 6624078.0}, {"date": "2017-10-11", "close": 20.065, "volume": 2298423.0}, {"date": "2017-10-12", "close": 18.68, "volume": 1945661.0}, {"date": "2017-10-13", "close": 17.92, "volume": 1573897.0}, {"date": "2017-10-16", "close": 18.87, "volume": 1655468.0}, {"date": "2017-10-17", "close": 18.29, "volume": 1498413.0}, {"date": "2017-10-18", "close": 18.47, "volume": 1360414.0}, {"date": "2017-10-19", "close": 18.3, "volume": 692563.0}, {"date": "2017-10-20", "close": 18.39, "volume": 698808.0}, {"date": "2017-10-23", "close": 19.09, "volume": 1652877.0}, {"date": "2017-10-24", "close": 18.99, "volume": 1215761.0}, {"date": "2017-10-25", "close": 18.97, "volume": 913011.0}, {"date": "2017-10-26", "close": 18.25, "volume": 1973406.0}, {"date": "2017-10-27", "close": 18.64, "volume": 995702.0}, {"date": "2017-10-30", "close": 18.9, "volume": 910910.0}, {"date": "2017-10-31", "close": 19.69, "volume": 1607803.0}, {"date": "2017-11-01", "close": 19.1, "volume": 1170469.0}, {"date": "2017-11-02", "close": 19.71, "volume": 1573160.0}, {"date": "2017-11-03", "close": 17.32, "volume": 3469892.0}, {"date": "2017-11-06", "close": 18.2, "volume": 1736653.0}, {"date": "2017-11-07", "close": 17.41, "volume": 1414728.0}, {"date": "2017-11-08", "close": 17.91, "volume": 1185465.0}, {"date": "2017-11-09", "close": 17.76, "volume": 994327.0}, {"date": "2017-11-10", "close": 17.72, "volume": 719490.0}, {"date": "2017-11-13", "close": 17.75, "volume": 556459.0}, {"date": "2017-11-14", "close": 18.2, "volume": 885858.0}, {"date": "2017-11-15", "close": 18.45, "volume": 1066999.0}, {"date": "2017-11-16", "close": 19.05, "volume": 1282974.0}, {"date": "2017-11-17", "close": 18.39, "volume": 927734.0}, {"date": "2017-11-20", "close": 17.09, "volume": 2209262.0}, {"date": "2017-11-21", "close": 17.58, "volume": 1260718.0}, {"date": "2017-11-22", "close": 17.75, "volume": 810106.0}, {"date": "2017-11-24", "close": 17.58, "volume": 531106.0}, {"date": "2017-11-27", "close": 17.95, "volume": 1408910.0}, {"date": "2017-11-28", "close": 18.13, "volume": 1645884.0}, {"date": "2017-11-29", "close": 17.43, "volume": 1973896.0}, {"date": "2017-11-30", "close": 17.94, "volume": 1168680.0}, {"date": "2017-12-01", "close": 18.2, "volume": 1182952.0}, {"date": "2017-12-04", "close": 16.68, "volume": 1885805.0}, {"date": "2017-12-05", "close": 16.68, "volume": 1437491.0}, {"date": "2017-12-06", "close": 16.21, "volume": 1927644.0}, {"date": "2017-12-07", "close": 16.52, "volume": 1416584.0}, {"date": "2017-12-08", "close": 16.79, "volume": 879057.0}, {"date": "2017-12-11", "close": 17.03, "volume": 1016980.0}, {"date": "2017-12-12", "close": 17.16, "volume": 819744.0}, {"date": "2017-12-13", "close": 17.28, "volume": 1167801.0}, {"date": "2017-12-14", "close": 17.27, "volume": 1192787.0}, {"date": "2017-12-15", "close": 16.61, "volume": 2283145.0}, {"date": "2017-12-18", "close": 16.55, "volume": 1511032.0}, {"date": "2017-12-19", "close": 15.77, "volume": 1882676.0}, {"date": "2017-12-20", "close": 15.8, "volume": 1363781.0}, {"date": "2017-12-21", "close": 17.51, "volume": 5146492.0}, {"date": "2017-12-22", "close": 17.89, "volume": 2365190.0}, {"date": "2017-12-26", "close": 18.79, "volume": 14181100.0}, {"date": "2017-12-27", "close": 17.62, "volume": 3181287.0}, {"date": "2017-12-28", "close": 18.16, "volume": 1977903.0}, {"date": "2017-12-29", "close": 18.06, "volume": 2046210.0}, {"date": "2018-01-02", "close": 18.14, "volume": 1611821.0}, {"date": "2018-01-03", "close": 18.42, "volume": 1254736.0}, {"date": "2018-01-04", "close": 18.83, "volume": 1995379.0}, {"date": "2018-01-05", "close": 18.73, "volume": 1047250.0}, {"date": "2018-01-08", "close": 18.8, "volume": 1148417.0}, {"date": "2018-01-09", "close": 19.94, "volume": 2986430.0}, {"date": "2018-01-10", "close": 20.81, "volume": 1472021.0}, {"date": "2018-01-11", "close": 20.85, "volume": 1864245.0}, {"date": "2018-01-12", "close": 20.65, "volume": 1318403.0}, {"date": "2018-01-16", "close": 21.31, "volume": 1621519.0}, {"date": "2018-01-17", "close": 22.19, "volume": 4587549.0}, {"date": "2018-01-18", "close": 23.58, "volume": 3122310.0}, {"date": "2018-01-19", "close": 23.98, "volume": 2033275.0}, {"date": "2018-01-22", "close": 24.7, "volume": 2470113.0}, {"date": "2018-01-23", "close": 25.44, "volume": 2423544.0}, {"date": "2018-01-24", "close": 25.08, "volume": 1833638.0}, {"date": "2018-01-25", "close": 25.06, "volume": 1741808.0}, {"date": "2018-01-26", "close": 25.1, "volume": 1057092.0}, {"date": "2018-01-29", "close": 25.5, "volume": 1574156.0}, {"date": "2018-01-30", "close": 23.68, "volume": 2561652.0}, {"date": "2018-01-31", "close": 23.015, "volume": 1429431.0}, {"date": "2018-02-01", "close": 24.29, "volume": 2885005.0}, {"date": "2018-02-02", "close": 23.46, "volume": 2600581.0}, {"date": "2018-02-05", "close": 17.26, "volume": 7489581.0}, {"date": "2018-02-06", "close": 16.82, "volume": 4905377.0}, {"date": "2018-02-07", "close": 16.52, "volume": 2601475.0}, {"date": "2018-02-08", "close": 15.09, "volume": 3359343.0}, {"date": "2018-02-09", "close": 14.59, "volume": 3655528.0}, {"date": "2018-02-12", "close": 15.2, "volume": 2791680.0}, {"date": "2018-02-13", "close": 14.93, "volume": 1338620.0}, {"date": "2018-02-14", "close": 16.04, "volume": 2008401.0}, {"date": "2018-02-15", "close": 15.56, "volume": 1588125.0}, {"date": "2018-02-16", "close": 15.98, "volume": 1451448.0}, {"date": "2018-02-20", "close": 15.35, "volume": 1585151.0}, {"date": "2018-02-21", "close": 15.77, "volume": 1942958.0}, {"date": "2018-02-22", "close": 16.09, "volume": 1844312.0}, {"date": "2018-02-23", "close": 16.48, "volume": 3420313.0}, {"date": "2018-02-26", "close": 15.57, "volume": 2616865.0}, {"date": "2018-02-27", "close": 15.81, "volume": 2182618.0}, {"date": "2018-02-28", "close": 15.19, "volume": 1154570.0}, {"date": "2018-03-01", "close": 14.8, "volume": 1439437.0}, {"date": "2018-03-02", "close": 14.96, "volume": 1720644.0}, {"date": "2018-03-05", "close": 14.63, "volume": 1470587.0}, {"date": "2018-03-06", "close": 15.44, "volume": 1485118.0}, {"date": "2018-03-07", "close": 15.77, "volume": 1122049.0}, {"date": "2018-03-08", "close": 16.35, "volume": 1851922.0}, {"date": "2018-03-09", "close": 16.54, "volume": 1893255.0}, {"date": "2018-03-12", "close": 17.4, "volume": 1809423.0}, {"date": "2018-03-13", "close": 17.93, "volume": 2110200.0}, {"date": "2018-03-14", "close": 18.02, "volume": 1491626.0}, {"date": "2018-03-15", "close": 17.84, "volume": 1340984.0}, {"date": "2018-03-16", "close": 18.26, "volume": 3191020.0}, {"date": "2018-03-19", "close": 18.49, "volume": 2260429.0}, {"date": "2018-03-20", "close": 17.45, "volume": 2456873.0}, {"date": "2018-03-21", "close": 17.63, "volume": 1616832.0}, {"date": "2018-03-22", "close": 16.94, "volume": 1265879.0}, {"date": "2018-03-23", "close": 16.7, "volume": 1209428.0}, {"date": "2018-03-26", "close": 16.79, "volume": 1458274.0}, {"date": "2018-03-27", "close": 16.2, "volume": 1212022.0}, {"date": "2018-03-28", "close": 15.9, "volume": 1204481.0}, {"date": "2018-03-29", "close": 16.45, "volume": 1333947.0}, {"date": "2018-04-02", "close": 15.42, "volume": 1160263.0}, {"date": "2018-04-03", "close": 16.02, "volume": 1459333.0}, {"date": "2018-04-04", "close": 16.48, "volume": 1132187.0}, {"date": "2018-04-05", "close": 16.58, "volume": 925619.0}, {"date": "2018-04-06", "close": 16.15, "volume": 1485781.0}, {"date": "2018-04-09", "close": 16.75, "volume": 622366.0}, {"date": "2018-04-10", "close": 16.95, "volume": 1121053.0}, {"date": "2018-04-11", "close": 16.55, "volume": 1026660.0}, {"date": "2018-04-12", "close": 16.76, "volume": 526202.0}, {"date": "2018-04-13", "close": 16.98, "volume": 942703.0}, {"date": "2018-04-16", "close": 17.1, "volume": 697795.0}, {"date": "2018-04-17", "close": 17.585, "volume": 781945.0}, {"date": "2018-04-18", "close": 17.92, "volume": 1070827.0}, {"date": "2018-04-19", "close": 18.17, "volume": 970534.0}, {"date": "2018-04-20", "close": 17.59, "volume": 654905.0}, {"date": "2018-04-23", "close": 17.42, "volume": 619713.0}, {"date": "2018-04-24", "close": 17.34, "volume": 805257.0}, {"date": "2018-04-25", "close": 16.99, "volume": 951611.0}, {"date": "2018-04-26", "close": 17.0, "volume": 598610.0}, {"date": "2018-04-27", "close": 17.12, "volume": 994953.0}, {"date": "2018-04-30", "close": 16.68, "volume": 1068492.0}, {"date": "2018-05-01", "close": 16.85, "volume": 1014434.0}, {"date": "2018-05-02", "close": 17.34, "volume": 655517.0}, {"date": "2018-05-03", "close": 16.84, "volume": 762288.0}, {"date": "2018-05-04", "close": 17.42, "volume": 1213023.0}, {"date": "2018-05-07", "close": 17.78, "volume": 981552.0}, {"date": "2018-05-08", "close": 17.36, "volume": 694441.0}, {"date": "2018-05-09", "close": 17.03, "volume": 2876662.0}, {"date": "2018-05-10", "close": 15.77, "volume": 2108024.0}, {"date": "2018-05-11", "close": 16.2, "volume": 1771954.0}, {"date": "2018-05-14", "close": 17.16, "volume": 1645871.0}, {"date": "2018-05-15", "close": 17.61, "volume": 1606467.0}, {"date": "2018-05-16", "close": 17.75, "volume": 1174618.0}, {"date": "2018-05-17", "close": 17.98, "volume": 1045739.0}, {"date": "2018-05-18", "close": 18.56, "volume": 1389065.0}, {"date": "2018-05-21", "close": 18.23, "volume": 923028.0}, {"date": "2018-05-22", "close": 17.95, "volume": 797073.0}, {"date": "2018-05-23", "close": 18.0, "volume": 803967.0}, {"date": "2018-05-24", "close": 18.59, "volume": 1125391.0}, {"date": "2018-05-25", "close": 18.7, "volume": 628302.0}, {"date": "2018-05-29", "close": 18.69, "volume": 902317.0}, {"date": "2018-05-30", "close": 19.69, "volume": 1240408.0}, {"date": "2018-05-31", "close": 18.5, "volume": 1497904.0}, {"date": "2018-06-01", "close": 18.5, "volume": 874798.0}, {"date": "2018-06-04", "close": 18.77, "volume": 993331.0}, {"date": "2018-06-05", "close": 18.5, "volume": 878198.0}, {"date": "2018-06-06", "close": 18.8, "volume": 603553.0}, {"date": "2018-06-07", "close": 18.19, "volume": 998755.0}, {"date": "2018-06-08", "close": 18.52, "volume": 705870.0}, {"date": "2018-06-11", "close": 18.72, "volume": 682302.0}, {"date": "2018-06-12", "close": 18.85, "volume": 664903.0}, {"date": "2018-06-13", "close": 19.13, "volume": 1228119.0}, {"date": "2018-06-14", "close": 19.33, "volume": 1104347.0}, {"date": "2018-06-15", "close": 19.38, "volume": 1711056.0}, {"date": "2018-06-18", "close": 16.88, "volume": 3202533.0}, {"date": "2018-06-19", "close": 16.275, "volume": 2782816.0}, {"date": "2018-06-20", "close": 16.41, "volume": 1140410.0}, {"date": "2018-06-21", "close": 16.54, "volume": 977332.0}, {"date": "2018-06-22", "close": 16.06, "volume": 2000002.0}, {"date": "2018-06-25", "close": 16.12, "volume": 1053712.0}, {"date": "2018-06-26", "close": 16.04, "volume": 901915.0}, {"date": "2018-06-27", "close": 15.3, "volume": 1160288.0}, {"date": "2018-06-28", "close": 15.79, "volume": 1208665.0}, {"date": "2018-06-29", "close": 15.72, "volume": 1211078.0}, {"date": "2018-07-02", "close": 15.03, "volume": 1879274.0}, {"date": "2018-07-03", "close": 15.35, "volume": 426441.0}, {"date": "2018-07-05", "close": 14.7, "volume": 2007949.0}, {"date": "2018-07-06", "close": 15.21, "volume": 934978.0}, {"date": "2018-07-09", "close": 15.44, "volume": 802727.0}, {"date": "2018-07-10", "close": 15.65, "volume": 756317.0}, {"date": "2018-07-11", "close": 15.43, "volume": 648690.0}, {"date": "2018-07-12", "close": 15.17, "volume": 1180064.0}, {"date": "2018-07-13", "close": 14.3, "volume": 1569532.0}, {"date": "2018-07-16", "close": 14.13, "volume": 931743.0}, {"date": "2018-07-17", "close": 13.9, "volume": 1139997.0}, {"date": "2018-07-18", "close": 13.61, "volume": 1846765.0}, {"date": "2018-07-19", "close": 13.22, "volume": 2865143.0}, {"date": "2018-07-20", "close": 13.0, "volume": 1174339.0}, {"date": "2018-07-23", "close": 13.4, "volume": 1213866.0}, {"date": "2018-07-24", "close": 12.97, "volume": 1073994.0}, {"date": "2018-07-25", "close": 12.93, "volume": 668537.0}, {"date": "2018-07-26", "close": 13.16, "volume": 1017185.0}, {"date": "2018-07-27", "close": 12.73, "volume": 1132015.0}, {"date": "2018-07-30", "close": 12.82, "volume": 889471.0}, {"date": "2018-07-31", "close": 13.13, "volume": 769234.0}, {"date": "2018-08-01", "close": 13.17, "volume": 1459129.0}, {"date": "2018-08-02", "close": 13.47, "volume": 1007051.0}, {"date": "2018-08-03", "close": 13.85, "volume": 2445780.0}, {"date": "2018-08-06", "close": 13.91, "volume": 1523864.0}, {"date": "2018-08-07", "close": 14.06, "volume": 1211995.0}, {"date": "2018-08-08", "close": 14.08, "volume": 967427.0}, {"date": "2018-08-09", "close": 13.98, "volume": 1262967.0}, {"date": "2018-08-10", "close": 13.26, "volume": 4145656.0}, {"date": "2018-08-13", "close": 12.27, "volume": 2835640.0}, {"date": "2018-08-14", "close": 12.47, "volume": 2382550.0}, {"date": "2018-08-15", "close": 12.5, "volume": 1802112.0}, {"date": "2018-08-16", "close": 12.5, "volume": 1441782.0}, {"date": "2018-08-17", "close": 12.92, "volume": 1697214.0}, {"date": "2018-08-20", "close": 13.04, "volume": 894465.0}, {"date": "2018-08-21", "close": 13.65, "volume": 1136936.0}, {"date": "2018-08-22", "close": 13.81, "volume": 944577.0}, {"date": "2018-08-23", "close": 13.39, "volume": 1116995.0}, {"date": "2018-08-24", "close": 13.58, "volume": 1058703.0}, {"date": "2018-08-27", "close": 13.64, "volume": 641501.0}, {"date": "2018-08-28", "close": 13.79, "volume": 1608974.0}, {"date": "2018-08-29", "close": 14.81, "volume": 1399553.0}, {"date": "2018-08-30", "close": 15.0, "volume": 1115585.0}, {"date": "2018-08-31", "close": 15.02, "volume": 1009814.0}, {"date": "2018-09-04", "close": 15.0, "volume": 1206668.0}, {"date": "2018-09-05", "close": 14.8, "volume": 1390823.0}, {"date": "2018-09-06", "close": 14.19, "volume": 1576571.0}, {"date": "2018-09-07", "close": 14.8, "volume": 792522.0}, {"date": "2018-09-10", "close": 14.48, "volume": 1108825.0}, {"date": "2018-09-11", "close": 14.57, "volume": 1055483.0}, {"date": "2018-09-12", "close": 14.16, "volume": 1612527.0}, {"date": "2018-09-13", "close": 14.44, "volume": 1186962.0}, {"date": "2018-09-14", "close": 14.39, "volume": 1204286.0}, {"date": "2018-09-17", "close": 14.74, "volume": 1134132.0}, {"date": "2018-09-18", "close": 14.26, "volume": 1269825.0}, {"date": "2018-09-19", "close": 14.22, "volume": 897368.0}, {"date": "2018-09-20", "close": 14.68, "volume": 713253.0}, {"date": "2018-09-21", "close": 14.35, "volume": 2649910.0}, {"date": "2018-09-24", "close": 14.32, "volume": 710474.0}, {"date": "2018-09-25", "close": 14.23, "volume": 514056.0}, {"date": "2018-09-26", "close": 13.58, "volume": 1593649.0}, {"date": "2018-09-27", "close": 13.73, "volume": 696913.0}, {"date": "2018-09-28", "close": 14.02, "volume": 879421.0}, {"date": "2018-10-01", "close": 13.75, "volume": 1110423.0}, {"date": "2018-10-02", "close": 14.0, "volume": 704107.0}, {"date": "2018-10-03", "close": 14.51, "volume": 1059476.0}, {"date": "2018-10-04", "close": 13.65, "volume": 1263117.0}, {"date": "2018-10-05", "close": 13.29, "volume": 1408218.0}, {"date": "2018-10-08", "close": 13.3, "volume": 874911.0}, {"date": "2018-10-09", "close": 13.71, "volume": 719715.0}, {"date": "2018-10-10", "close": 13.59, "volume": 1001310.0}, {"date": "2018-10-11", "close": 12.92, "volume": 1477577.0}, {"date": "2018-10-12", "close": 12.24, "volume": 1643057.0}, {"date": "2018-10-15", "close": 12.53, "volume": 857023.0}, {"date": "2018-10-16", "close": 13.14, "volume": 865612.0}, {"date": "2018-10-17", "close": 12.86, "volume": 723028.0}, {"date": "2018-10-18", "close": 12.54, "volume": 849808.0}, {"date": "2018-10-19", "close": 12.17, "volume": 748857.0}, {"date": "2018-10-22", "close": 12.07, "volume": 932962.0}, {"date": "2018-10-23", "close": 12.27, "volume": 3177444.0}, {"date": "2018-10-24", "close": 11.29, "volume": 1421349.0}, {"date": "2018-10-25", "close": 11.76, "volume": 1002848.0}, {"date": "2018-10-26", "close": 11.63, "volume": 1201141.0}, {"date": "2018-10-29", "close": 11.49, "volume": 776134.0}, {"date": "2018-10-30", "close": 11.37, "volume": 1164350.0}, {"date": "2018-10-31", "close": 11.75, "volume": 1012486.0}, {"date": "2018-11-01", "close": 12.23, "volume": 1064336.0}, {"date": "2018-11-02", "close": 12.59, "volume": 1694066.0}, {"date": "2018-11-05", "close": 13.11, "volume": 1579959.0}, {"date": "2018-11-06", "close": 13.47, "volume": 1607242.0}, {"date": "2018-11-07", "close": 13.85, "volume": 1466726.0}, {"date": "2018-11-08", "close": 13.38, "volume": 949476.0}, {"date": "2018-11-09", "close": 13.01, "volume": 1231630.0}, {"date": "2018-11-12", "close": 12.67, "volume": 1633836.0}, {"date": "2018-11-13", "close": 12.52, "volume": 763135.0}, {"date": "2018-11-14", "close": 12.44, "volume": 737944.0}, {"date": "2018-11-15", "close": 13.01, "volume": 1180977.0}, {"date": "2018-11-16", "close": 13.02, "volume": 1255841.0}, {"date": "2018-11-19", "close": 12.09, "volume": 1328422.0}, {"date": "2018-11-20", "close": 12.25, "volume": 536027.0}, {"date": "2018-11-21", "close": 12.75, "volume": 909711.0}, {"date": "2018-11-23", "close": 12.71, "volume": 271352.0}, {"date": "2018-11-26", "close": 13.36, "volume": 765057.0}, {"date": "2018-11-27", "close": 13.63, "volume": 874413.0}, {"date": "2018-11-28", "close": 13.94, "volume": 913449.0}, {"date": "2018-11-29", "close": 14.13, "volume": 777895.0}, {"date": "2018-11-30", "close": 13.93, "volume": 743981.0}, {"date": "2018-12-03", "close": 13.89, "volume": 758554.0}, {"date": "2018-12-04", "close": 13.44, "volume": 948857.0}, {"date": "2018-12-06", "close": 13.04, "volume": 1093275.0}, {"date": "2018-12-07", "close": 13.04, "volume": 641187.0}, {"date": "2018-12-10", "close": 12.98, "volume": 1300343.0}, {"date": "2018-12-11", "close": 17.17, "volume": 8160459.0}, {"date": "2018-12-12", "close": 17.05, "volume": 9813755.0}, {"date": "2018-12-13", "close": 17.19, "volume": 2031398.0}, {"date": "2018-12-14", "close": 16.11, "volume": 2840586.0}, {"date": "2018-12-17", "close": 15.41, "volume": 1979434.0}, {"date": "2018-12-18", "close": 14.64, "volume": 2132520.0}, {"date": "2018-12-19", "close": 13.355, "volume": 2104256.0}, {"date": "2018-12-20", "close": 13.03, "volume": 1986035.0}, {"date": "2018-12-21", "close": 12.0, "volume": 2731595.0}, {"date": "2018-12-24", "close": 12.2, "volume": 706962.0}, {"date": "2018-12-26", "close": 12.98, "volume": 1056537.0}, {"date": "2018-12-27", "close": 12.85, "volume": 987029.0}, {"date": "2018-12-28", "close": 13.02, "volume": 1030155.0}, {"date": "2018-12-31", "close": 13.36, "volume": 913052.0}, {"date": "2019-01-02", "close": 13.82, "volume": 1254659.0}, {"date": "2019-01-03", "close": 13.43, "volume": 954220.0}, {"date": "2019-01-04", "close": 13.82, "volume": 739874.0}, {"date": "2019-01-07", "close": 13.92, "volume": 655292.0}, {"date": "2019-01-08", "close": 13.81, "volume": 707068.0}, {"date": "2019-01-09", "close": 13.85, "volume": 617005.0}, {"date": "2019-01-10", "close": 13.89, "volume": 929467.0}, {"date": "2019-01-11", "close": 13.96, "volume": 1566342.0}, {"date": "2019-01-14", "close": 15.15, "volume": 1759918.0}, {"date": "2019-01-15", "close": 15.71, "volume": 1807028.0}, {"date": "2019-01-16", "close": 15.45, "volume": 2566578.0}, {"date": "2019-01-17", "close": 14.91, "volume": 1028177.0}, {"date": "2019-01-18", "close": 14.94, "volume": 1155132.0}, {"date": "2019-01-22", "close": 14.68, "volume": 767914.0}, {"date": "2019-01-23", "close": 14.97, "volume": 1260569.0}, {"date": "2019-01-24", "close": 13.81, "volume": 1711114.0}, {"date": "2019-01-25", "close": 12.29, "volume": 7621411.0}, {"date": "2019-01-28", "close": 12.05, "volume": 3653557.0}, {"date": "2019-01-29", "close": 11.67, "volume": 1755966.0}, {"date": "2019-01-30", "close": 11.7, "volume": 2082075.0}, {"date": "2019-01-31", "close": 11.18, "volume": 2713212.0}, {"date": "2019-02-01", "close": 10.03, "volume": 6127961.0}, {"date": "2019-02-04", "close": 10.2, "volume": 3014712.0}, {"date": "2019-02-05", "close": 11.01, "volume": 6989435.0}, {"date": "2019-02-06", "close": 11.59, "volume": 2266096.0}, {"date": "2019-02-07", "close": 11.04, "volume": 2358086.0}, {"date": "2019-02-08", "close": 11.35, "volume": 1170119.0}, {"date": "2019-02-11", "close": 11.38, "volume": 965532.0}, {"date": "2019-02-12", "close": 11.63, "volume": 919755.0}, {"date": "2019-02-13", "close": 11.52, "volume": 587451.0}, {"date": "2019-02-14", "close": 11.38, "volume": 974143.0}, {"date": "2019-02-15", "close": 11.8, "volume": 2364775.0}, {"date": "2019-02-19", "close": 11.47, "volume": 1217026.0}, {"date": "2019-02-20", "close": 11.32, "volume": 1011196.0}, {"date": "2019-02-21", "close": 11.09, "volume": 1205858.0}, {"date": "2019-02-22", "close": 11.4, "volume": 1127715.0}, {"date": "2019-02-25", "close": 11.49, "volume": 1825092.0}, {"date": "2019-02-26", "close": 12.0, "volume": 1974912.0}, {"date": "2019-02-27", "close": 12.61, "volume": 1819745.0}, {"date": "2019-02-28", "close": 12.47, "volume": 1017079.0}, {"date": "2019-03-01", "close": 12.81, "volume": 758593.0}, {"date": "2019-03-04", "close": 12.74, "volume": 1318042.0}, {"date": "2019-03-05", "close": 12.36, "volume": 847788.0}, {"date": "2019-03-06", "close": 12.0, "volume": 1304574.0}, {"date": "2019-03-07", "close": 12.23, "volume": 822575.0}, {"date": "2019-03-08", "close": 12.09, "volume": 806716.0}, {"date": "2019-03-11", "close": 12.38, "volume": 888511.0}, {"date": "2019-03-12", "close": 12.51, "volume": 889458.0}, {"date": "2019-03-13", "close": 12.56, "volume": 593548.0}, {"date": "2019-03-14", "close": 12.18, "volume": 719087.0}, {"date": "2019-03-15", "close": 12.17, "volume": 1527015.0}, {"date": "2019-03-18", "close": 12.31, "volume": 1075061.0}, {"date": "2019-03-19", "close": 12.21, "volume": 637001.0}, {"date": "2019-03-20", "close": 11.93, "volume": 707081.0}, {"date": "2019-03-21", "close": 11.83, "volume": 700250.0}, {"date": "2019-03-22", "close": 11.17, "volume": 935992.0}, {"date": "2019-03-25", "close": 11.01, "volume": 656648.0}, {"date": "2019-03-26", "close": 11.27, "volume": 746157.0}, {"date": "2019-03-27", "close": 11.27, "volume": 507512.0}, {"date": "2019-03-28", "close": 11.45, "volume": 682954.0}, {"date": "2019-03-29", "close": 11.74, "volume": 925705.0}, {"date": "2019-04-01", "close": 11.29, "volume": 846013.0}, {"date": "2019-04-02", "close": 11.41, "volume": 595733.0}, {"date": "2019-04-03", "close": 11.89, "volume": 840205.0}, {"date": "2019-04-04", "close": 11.75, "volume": 611519.0}, {"date": "2019-04-05", "close": 11.99, "volume": 776216.0}, {"date": "2019-04-08", "close": 12.12, "volume": 469647.0}, {"date": "2019-04-09", "close": 12.01, "volume": 766603.0}, {"date": "2019-04-10", "close": 12.24, "volume": 519083.0}, {"date": "2019-04-11", "close": 12.19, "volume": 363810.0}, {"date": "2019-04-12", "close": 11.92, "volume": 503546.0}, {"date": "2019-04-15", "close": 11.78, "volume": 545492.0}, {"date": "2019-04-16", "close": 11.78, "volume": 389256.0}, {"date": "2019-04-17", "close": 11.93, "volume": 916873.0}, {"date": "2019-04-18", "close": 11.96, "volume": 656344.0}, {"date": "2019-04-22", "close": 12.27, "volume": 611790.0}, {"date": "2019-04-23", "close": 12.27, "volume": 839461.0}, {"date": "2019-04-24", "close": 12.26, "volume": 564893.0}, {"date": "2019-04-25", "close": 12.09, "volume": 763341.0}, {"date": "2019-04-26", "close": 12.1, "volume": 569163.0}, {"date": "2019-04-29", "close": 12.42, "volume": 758375.0}, {"date": "2019-04-30", "close": 12.38, "volume": 1242611.0}, {"date": "2019-05-01", "close": 12.33, "volume": 936590.0}, {"date": "2019-05-02", "close": 12.27, "volume": 578408.0}, {"date": "2019-05-03", "close": 12.63, "volume": 789054.0}, {"date": "2019-05-06", "close": 12.76, "volume": 638343.0}, {"date": "2019-05-07", "close": 11.86, "volume": 1346292.0}, {"date": "2019-05-08", "close": 12.0, "volume": 419093.0}, {"date": "2019-05-09", "close": 11.41, "volume": 2001584.0}, {"date": "2019-05-10", "close": 10.83, "volume": 1868298.0}, {"date": "2019-05-13", "close": 10.51, "volume": 1144089.0}, {"date": "2019-05-14", "close": 10.81, "volume": 570622.0}, {"date": "2019-05-15", "close": 10.94, "volume": 653427.0}, {"date": "2019-05-16", "close": 10.87, "volume": 380212.0}, {"date": "2019-05-17", "close": 10.86, "volume": 834800.0}, {"date": "2019-05-20", "close": 10.6, "volume": 711323.0}, {"date": "2019-05-21", "close": 10.6, "volume": 844625.0}, {"date": "2019-05-22", "close": 10.2, "volume": 615665.0}, {"date": "2019-05-23", "close": 10.48, "volume": 813508.0}, {"date": "2019-05-24", "close": 10.31, "volume": 483800.0}, {"date": "2019-05-28", "close": 10.03, "volume": 765267.0}, {"date": "2019-05-29", "close": 10.07, "volume": 1102796.0}, {"date": "2019-05-30", "close": 10.0, "volume": 500438.0}, {"date": "2019-05-31", "close": 9.78, "volume": 811331.0}, {"date": "2019-06-03", "close": 9.79, "volume": 554153.0}, {"date": "2019-06-04", "close": 10.46, "volume": 744678.0}, {"date": "2019-06-05", "close": 10.19, "volume": 653117.0}, {"date": "2019-06-06", "close": 9.91, "volume": 667896.0}, {"date": "2019-06-07", "close": 10.12, "volume": 314166.0}, {"date": "2019-06-10", "close": 10.07, "volume": 383662.0}, {"date": "2019-06-11", "close": 10.2, "volume": 610253.0}, {"date": "2019-06-12", "close": 10.41, "volume": 506198.0}, {"date": "2019-06-13", "close": 10.41, "volume": 312763.0}, {"date": "2019-06-14", "close": 10.36, "volume": 375747.0}, {"date": "2019-06-17", "close": 10.37, "volume": 440150.0}, {"date": "2019-06-18", "close": 10.5, "volume": 493434.0}, {"date": "2019-06-19", "close": 10.53, "volume": 380312.0}, {"date": "2019-06-20", "close": 10.55, "volume": 402290.0}, {"date": "2019-06-21", "close": 10.47, "volume": 843773.0}, {"date": "2019-06-24", "close": 10.36, "volume": 510889.0}, {"date": "2019-06-25", "close": 10.33, "volume": 526127.0}, {"date": "2019-06-26", "close": 10.45, "volume": 553272.0}, {"date": "2019-06-27", "close": 11.14, "volume": 677328.0}, {"date": "2019-06-28", "close": 11.15, "volume": 932017.0}, {"date": "2019-07-01", "close": 10.97, "volume": 1040036.0}, {"date": "2019-07-02", "close": 10.71, "volume": 603924.0}, {"date": "2019-07-03", "close": 10.85, "volume": 271854.0}, {"date": "2019-07-05", "close": 10.87, "volume": 358270.0}, {"date": "2019-07-08", "close": 10.57, "volume": 701440.0}, {"date": "2019-07-09", "close": 10.72, "volume": 419594.0}, {"date": "2019-07-10", "close": 10.91, "volume": 545737.0}, {"date": "2019-07-11", "close": 10.41, "volume": 435173.0}, {"date": "2019-07-12", "close": 10.62, "volume": 314765.0}, {"date": "2019-07-15", "close": 10.65, "volume": 411454.0}, {"date": "2019-07-16", "close": 10.72, "volume": 362202.0}, {"date": "2019-07-17", "close": 10.67, "volume": 331669.0}, {"date": "2019-07-18", "close": 10.92, "volume": 419602.0}, {"date": "2019-07-19", "close": 11.0, "volume": 720052.0}, {"date": "2019-07-22", "close": 10.98, "volume": 407545.0}, {"date": "2019-07-23", "close": 10.98, "volume": 489511.0}, {"date": "2019-07-24", "close": 11.03, "volume": 507015.0}, {"date": "2019-07-25", "close": 11.03, "volume": 429860.0}, {"date": "2019-07-26", "close": 11.3, "volume": 698929.0}, {"date": "2019-07-29", "close": 11.11, "volume": 868174.0}, {"date": "2019-07-30", "close": 11.33, "volume": 1186752.0}, {"date": "2019-07-31", "close": 11.26, "volume": 1183686.0}, {"date": "2019-08-01", "close": 10.96, "volume": 1012337.0}, {"date": "2019-08-02", "close": 12.5, "volume": 2456497.0}, {"date": "2019-08-05", "close": 12.66, "volume": 1126870.0}, {"date": "2019-08-06", "close": 12.37, "volume": 941473.0}, {"date": "2019-08-07", "close": 12.34, "volume": 456060.0}, {"date": "2019-08-08", "close": 12.41, "volume": 516740.0}, {"date": "2019-08-09", "close": 12.43, "volume": 694623.0}, {"date": "2019-08-12", "close": 12.94, "volume": 887775.0}, {"date": "2019-08-13", "close": 12.96, "volume": 840998.0}, {"date": "2019-08-14", "close": 12.76, "volume": 507702.0}, {"date": "2019-08-15", "close": 12.66, "volume": 462521.0}, {"date": "2019-08-16", "close": 12.99, "volume": 651125.0}, {"date": "2019-08-19", "close": 13.11, "volume": 520771.0}, {"date": "2019-08-20", "close": 12.91, "volume": 695041.0}, {"date": "2019-08-21", "close": 13.08, "volume": 583359.0}, {"date": "2019-08-22", "close": 12.76, "volume": 327414.0}, {"date": "2019-08-23", "close": 12.54, "volume": 588919.0}, {"date": "2019-08-26", "close": 12.51, "volume": 498006.0}, {"date": "2019-08-27", "close": 12.33, "volume": 445900.0}, {"date": "2019-08-28", "close": 12.42, "volume": 354298.0}, {"date": "2019-08-29", "close": 12.42, "volume": 380773.0}, {"date": "2019-08-30", "close": 12.61, "volume": 491100.0}, {"date": "2019-09-03", "close": 12.23, "volume": 399276.0}, {"date": "2019-09-04", "close": 12.4, "volume": 697438.0}, {"date": "2019-09-05", "close": 12.59, "volume": 590130.0}, {"date": "2019-09-06", "close": 12.69, "volume": 544418.0}, {"date": "2019-09-09", "close": 12.56, "volume": 726824.0}, {"date": "2019-09-10", "close": 13.03, "volume": 1358426.0}, {"date": "2019-09-11", "close": 13.76, "volume": 1152602.0}, {"date": "2019-09-12", "close": 13.37, "volume": 657201.0}, {"date": "2019-09-13", "close": 13.34, "volume": 603566.0}, {"date": "2019-09-16", "close": 13.29, "volume": 498588.0}, {"date": "2019-09-17", "close": 13.49, "volume": 598300.0}, {"date": "2019-09-18", "close": 13.62, "volume": 707923.0}, {"date": "2019-09-19", "close": 13.74, "volume": 897390.0}, {"date": "2019-09-20", "close": 14.09, "volume": 2136385.0}, {"date": "2019-09-23", "close": 13.88, "volume": 914755.0}, {"date": "2019-09-24", "close": 14.29, "volume": 764584.0}, {"date": "2019-09-25", "close": 14.66, "volume": 807714.0}, {"date": "2019-09-26", "close": 14.375, "volume": 649043.0}, {"date": "2019-09-27", "close": 14.58, "volume": 934393.0}, {"date": "2019-09-30", "close": 14.135, "volume": 713531.0}, {"date": "2019-10-01", "close": 13.92, "volume": 521468.0}, {"date": "2019-10-02", "close": 14.1, "volume": 757607.0}, {"date": "2019-10-03", "close": 14.1, "volume": 654178.0}, {"date": "2019-10-04", "close": 14.19, "volume": 389378.0}, {"date": "2019-10-07", "close": 14.06, "volume": 962074.0}, {"date": "2019-10-08", "close": 14.05, "volume": 505464.0}, {"date": "2019-10-09", "close": 13.83, "volume": 563152.0}, {"date": "2019-10-10", "close": 13.96, "volume": 453286.0}, {"date": "2019-10-11", "close": 14.1, "volume": 653223.0}, {"date": "2019-10-14", "close": 14.05, "volume": 510247.0}, {"date": "2019-10-15", "close": 14.36, "volume": 840887.0}, {"date": "2019-10-16", "close": 14.31, "volume": 411805.0}, {"date": "2019-10-17", "close": 14.19, "volume": 483950.0}, {"date": "2019-10-18", "close": 13.705, "volume": 648801.0}, {"date": "2019-10-21", "close": 13.89, "volume": 376172.0}, {"date": "2019-10-22", "close": 13.99, "volume": 570836.0}, {"date": "2019-10-23", "close": 14.03, "volume": 598846.0}, {"date": "2019-10-24", "close": 14.14, "volume": 610528.0}, {"date": "2019-10-25", "close": 14.48, "volume": 515322.0}, {"date": "2019-10-28", "close": 14.63, "volume": 478415.0}, {"date": "2019-10-29", "close": 14.72, "volume": 579460.0}, {"date": "2019-10-30", "close": 14.4, "volume": 548171.0}, {"date": "2019-10-31", "close": 14.59, "volume": 614586.0}, {"date": "2019-11-01", "close": 14.49, "volume": 486284.0}, {"date": "2019-11-04", "close": 14.865, "volume": 636227.0}, {"date": "2019-11-05", "close": 14.295, "volume": 809583.0}, {"date": "2019-11-06", "close": 14.25, "volume": 668004.0}, {"date": "2019-11-07", "close": 14.6, "volume": 786976.0}, {"date": "2019-11-08", "close": 15.01, "volume": 1863090.0}, {"date": "2019-11-11", "close": 15.93, "volume": 1834567.0}, {"date": "2019-11-12", "close": 16.11, "volume": 1267313.0}, {"date": "2019-11-13", "close": 16.38, "volume": 866222.0}, {"date": "2019-11-14", "close": 16.52, "volume": 653662.0}, {"date": "2019-11-15", "close": 16.44, "volume": 702920.0}, {"date": "2019-11-18", "close": 16.81, "volume": 1178507.0}, {"date": "2019-11-19", "close": 16.96, "volume": 1039701.0}, {"date": "2019-11-20", "close": 13.215, "volume": 6866597.0}, {"date": "2019-11-21", "close": 12.97, "volume": 3552008.0}, {"date": "2019-11-22", "close": 13.035, "volume": 1430931.0}, {"date": "2019-11-25", "close": 12.87, "volume": 1214375.0}, {"date": "2019-11-26", "close": 13.1, "volume": 1266423.0}, {"date": "2019-11-27", "close": 13.21, "volume": 685068.0}, {"date": "2019-11-29", "close": 12.83, "volume": 619245.0}, {"date": "2019-12-02", "close": 13.1, "volume": 1078397.0}, {"date": "2019-12-03", "close": 13.6, "volume": 2126243.0}, {"date": "2019-12-04", "close": 13.13, "volume": 1362893.0}, {"date": "2019-12-05", "close": 13.1, "volume": 932286.0}, {"date": "2019-12-06", "close": 13.3, "volume": 1174350.0}, {"date": "2019-12-09", "close": 13.75, "volume": 1139946.0}, {"date": "2019-12-10", "close": 13.8, "volume": 779927.0}, {"date": "2019-12-11", "close": 13.57, "volume": 597467.0}, {"date": "2019-12-12", "close": 13.36, "volume": 769519.0}, {"date": "2019-12-13", "close": 12.88, "volume": 726239.0}, {"date": "2019-12-16", "close": 12.75, "volume": 1039196.0}, {"date": "2019-12-17", "close": 12.895, "volume": 746869.0}, {"date": "2019-12-18", "close": 12.63, "volume": 1231333.0}, {"date": "2019-12-19", "close": 12.64, "volume": 586302.0}, {"date": "2019-12-20", "close": 12.6, "volume": 1620516.0}, {"date": "2019-12-23", "close": 12.655, "volume": 737326.0}, {"date": "2019-12-24", "close": 12.63, "volume": 356072.0}, {"date": "2019-12-26", "close": 12.35, "volume": 551613.0}, {"date": "2019-12-27", "close": 12.29, "volume": 612035.0}, {"date": "2019-12-30", "close": 12.06, "volume": 478056.0}, {"date": "2019-12-31", "close": 12.1, "volume": 825195.0}, {"date": "2020-01-02", "close": 12.06, "volume": 1002516.0}, {"date": "2020-01-03", "close": 12.13, "volume": 642212.0}, {"date": "2020-01-06", "close": 11.93, "volume": 837372.0}, {"date": "2020-01-07", "close": 11.86, "volume": 553528.0}, {"date": "2020-01-08", "close": 11.93, "volume": 818401.0}, {"date": "2020-01-09", "close": 12.08, "volume": 655368.0}, {"date": "2020-01-10", "close": 12.33, "volume": 569212.0}, {"date": "2020-01-13", "close": 12.48, "volume": 462845.0}, {"date": "2020-01-14", "close": 12.38, "volume": 641541.0}, {"date": "2020-01-15", "close": 12.66, "volume": 451053.0}, {"date": "2020-01-16", "close": 13.14, "volume": 819176.0}, {"date": "2020-01-17", "close": 12.9, "volume": 516674.0}, {"date": "2020-01-21", "close": 12.78, "volume": 586482.0}, {"date": "2020-01-22", "close": 13.1, "volume": 589293.0}, {"date": "2020-01-23", "close": 13.13, "volume": 1198654.0}, {"date": "2020-01-24", "close": 13.055, "volume": 760813.0}, {"date": "2020-01-27", "close": 13.235, "volume": 641874.0}, {"date": "2020-01-28", "close": 13.44, "volume": 670684.0}, {"date": "2020-01-29", "close": 13.09, "volume": 504777.0}, {"date": "2020-01-30", "close": 13.03, "volume": 392016.0}, {"date": "2020-01-31", "close": 12.67, "volume": 623005.0}, {"date": "2020-02-03", "close": 12.77, "volume": 625160.0}, {"date": "2020-02-04", "close": 13.04, "volume": 629697.0}, {"date": "2020-02-05", "close": 13.105, "volume": 1017748.0}, {"date": "2020-02-06", "close": 13.76, "volume": 885866.0}, {"date": "2020-02-07", "close": 13.56, "volume": 781543.0}, {"date": "2020-02-10", "close": 14.04, "volume": 2823608.0}, {"date": "2020-02-11", "close": 13.815, "volume": 1217572.0}, {"date": "2020-02-12", "close": 13.54, "volume": 954606.0}, {"date": "2020-02-13", "close": 13.23, "volume": 481473.0}, {"date": "2020-02-14", "close": 13.34, "volume": 994548.0}, {"date": "2020-02-18", "close": 13.675, "volume": 713907.0}, {"date": "2020-02-19", "close": 13.84, "volume": 656327.0}, {"date": "2020-02-20", "close": 13.66, "volume": 733316.0}, {"date": "2020-02-21", "close": 13.59, "volume": 1202612.0}, {"date": "2020-02-24", "close": 13.29, "volume": 1037870.0}, {"date": "2020-02-25", "close": 13.3, "volume": 1679543.0}, {"date": "2020-02-26", "close": 13.54, "volume": 823575.0}, {"date": "2020-02-27", "close": 13.34, "volume": 1536838.0}, {"date": "2020-02-28", "close": 12.62, "volume": 1663411.0}, {"date": "2020-03-02", "close": 13.22, "volume": 863386.0}, {"date": "2020-03-03", "close": 12.28, "volume": 3082038.0}, {"date": "2020-03-04", "close": 12.79, "volume": 1059813.0}, {"date": "2020-03-05", "close": 12.4, "volume": 1057044.0}, {"date": "2020-03-06", "close": 11.56, "volume": 1924215.0}, {"date": "2020-03-09", "close": 10.79, "volume": 1418452.0}, {"date": "2020-03-10", "close": 11.34, "volume": 1203283.0}, {"date": "2020-03-11", "close": 10.95, "volume": 1158112.0}, {"date": "2020-03-12", "close": 10.48, "volume": 1573070.0}, {"date": "2020-03-13", "close": 10.8, "volume": 1257433.0}, {"date": "2020-03-16", "close": 10.11, "volume": 1990726.0}, {"date": "2020-03-17", "close": 10.38, "volume": 2972553.0}, {"date": "2020-03-18", "close": 10.79, "volume": 1749176.0}, {"date": "2020-03-19", "close": 11.02, "volume": 2879907.0}, {"date": "2020-03-20", "close": 10.26, "volume": 1719828.0}, {"date": "2020-03-23", "close": 10.5, "volume": 1267285.0}, {"date": "2020-03-24", "close": 11.32, "volume": 1303811.0}, {"date": "2020-03-25", "close": 10.32, "volume": 1316175.0}, {"date": "2020-03-26", "close": 11.0, "volume": 1042625.0}, {"date": "2020-03-27", "close": 10.87, "volume": 917570.0}, {"date": "2020-03-30", "close": 11.7, "volume": 1221169.0}, {"date": "2020-03-31", "close": 11.89, "volume": 1061033.0}, {"date": "2020-04-01", "close": 11.69, "volume": 773378.0}, {"date": "2020-04-02", "close": 12.0, "volume": 862059.0}, {"date": "2020-04-03", "close": 11.65, "volume": 1120010.0}, {"date": "2020-04-06", "close": 11.54, "volume": 1104236.0}, {"date": "2020-04-07", "close": 11.0, "volume": 1368850.0}, {"date": "2020-04-08", "close": 11.66, "volume": 1250637.0}, {"date": "2020-04-09", "close": 12.21, "volume": 720740.0}, {"date": "2020-04-13", "close": 11.96, "volume": 463975.0}, {"date": "2020-04-14", "close": 11.96, "volume": 783893.0}, {"date": "2020-04-15", "close": 11.94, "volume": 678502.0}, {"date": "2020-04-16", "close": 12.0, "volume": 651252.0}, {"date": "2020-04-17", "close": 12.64, "volume": 786383.0}, {"date": "2020-04-20", "close": 12.33, "volume": 677673.0}, {"date": "2020-04-21", "close": 12.08, "volume": 581884.0}, {"date": "2020-04-22", "close": 12.35, "volume": 419852.0}, {"date": "2020-04-23", "close": 12.69, "volume": 566741.0}, {"date": "2020-04-24", "close": 13.14, "volume": 763024.0}, {"date": "2020-04-27", "close": 13.48, "volume": 512821.0}, {"date": "2020-04-28", "close": 13.01, "volume": 743404.0}, {"date": "2020-04-29", "close": 12.97, "volume": 901351.0}, {"date": "2020-04-30", "close": 12.66, "volume": 958949.0}, {"date": "2020-05-01", "close": 12.2, "volume": 805078.0}, {"date": "2020-05-04", "close": 12.69, "volume": 804043.0}, {"date": "2020-05-05", "close": 13.24, "volume": 1480445.0}, {"date": "2020-05-06", "close": 13.73, "volume": 1158220.0}, {"date": "2020-05-07", "close": 12.92, "volume": 705961.0}, {"date": "2020-05-08", "close": 13.43, "volume": 636573.0}, {"date": "2020-05-11", "close": 13.73, "volume": 1063061.0}, {"date": "2020-05-12", "close": 13.58, "volume": 1091974.0}, {"date": "2020-05-13", "close": 13.63, "volume": 992077.0}, {"date": "2020-05-14", "close": 13.7, "volume": 934645.0}, {"date": "2020-05-15", "close": 14.06, "volume": 757110.0}, {"date": "2020-05-18", "close": 14.46, "volume": 1069159.0}, {"date": "2020-05-19", "close": 14.83, "volume": 1083576.0}, {"date": "2020-05-20", "close": 14.98, "volume": 673878.0}, {"date": "2020-05-21", "close": 15.28, "volume": 819989.0}, {"date": "2020-05-22", "close": 15.75, "volume": 1678169.0}, {"date": "2020-05-26", "close": 15.6, "volume": 1498324.0}, {"date": "2020-05-27", "close": 15.15, "volume": 1106102.0}, {"date": "2020-05-28", "close": 15.24, "volume": 992590.0}, {"date": "2020-05-29", "close": 15.14, "volume": 1079288.0}, {"date": "2020-06-01", "close": 15.16, "volume": 1037403.0}, {"date": "2020-06-02", "close": 14.32, "volume": 1292380.0}, {"date": "2020-06-03", "close": 14.5, "volume": 900212.0}, {"date": "2020-06-04", "close": 14.12, "volume": 913477.0}, {"date": "2020-06-05", "close": 14.19, "volume": 805130.0}, {"date": "2020-06-08", "close": 14.75, "volume": 998329.0}, {"date": "2020-06-09", "close": 15.18, "volume": 1152211.0}, {"date": "2020-06-10", "close": 15.38, "volume": 1059059.0}, {"date": "2020-06-11", "close": 14.75, "volume": 1589276.0}, {"date": "2020-06-12", "close": 14.6, "volume": 1488330.0}, {"date": "2020-06-15", "close": 15.23, "volume": 1080234.0}, {"date": "2020-06-16", "close": 15.6, "volume": 1138366.0}, {"date": "2020-06-17", "close": 15.74, "volume": 661116.0}, {"date": "2020-06-18", "close": 15.69, "volume": 622498.0}, {"date": "2020-06-19", "close": 16.185, "volume": 1091793.0}, {"date": "2020-06-22", "close": 18.26, "volume": 2961933.0}, {"date": "2020-06-23", "close": 17.21, "volume": 1825146.0}, {"date": "2020-06-24", "close": 16.775, "volume": 1228429.0}, {"date": "2020-06-25", "close": 16.92, "volume": 998571.0}, {"date": "2020-06-26", "close": 16.65, "volume": 1237720.0}, {"date": "2020-06-29", "close": 16.75, "volume": 913177.0}, {"date": "2020-06-30", "close": 16.82, "volume": 739918.0}, {"date": "2020-07-01", "close": 17.09, "volume": 1080183.0}, {"date": "2020-07-02", "close": 17.18, "volume": 806142.0}, {"date": "2020-07-06", "close": 16.72, "volume": 1141011.0}, {"date": "2020-07-07", "close": 16.59, "volume": 939204.0}, {"date": "2020-07-08", "close": 16.84, "volume": 636838.0}, {"date": "2020-07-09", "close": 16.75, "volume": 559634.0}, {"date": "2020-07-10", "close": 16.495, "volume": 566569.0}, {"date": "2020-07-13", "close": 15.82, "volume": 1038470.0}, {"date": "2020-07-14", "close": 16.31, "volume": 919268.0}, {"date": "2020-07-15", "close": 16.52, "volume": 820426.0}, {"date": "2020-07-16", "close": 16.41, "volume": 518547.0}, {"date": "2020-07-17", "close": 16.48, "volume": 661477.0}, {"date": "2020-07-20", "close": 16.87, "volume": 499498.0}, {"date": "2020-07-21", "close": 16.56, "volume": 718912.0}, {"date": "2020-07-22", "close": 16.33, "volume": 638802.0}, {"date": "2020-07-23", "close": 16.25, "volume": 1013636.0}, {"date": "2020-07-24", "close": 16.11, "volume": 631285.0}, {"date": "2020-07-27", "close": 16.655, "volume": 891305.0}, {"date": "2020-07-28", "close": 15.95, "volume": 643406.0}, {"date": "2020-07-29", "close": 16.14, "volume": 839569.0}, {"date": "2020-07-30", "close": 16.08, "volume": 625627.0}, {"date": "2020-07-31", "close": 14.95, "volume": 1742050.0}, {"date": "2020-08-03", "close": 15.35, "volume": 1904525.0}, {"date": "2020-08-04", "close": 15.69, "volume": 1125558.0}, {"date": "2020-08-05", "close": 14.36, "volume": 4480435.0}, {"date": "2020-08-06", "close": 13.97, "volume": 883538.0}, {"date": "2020-08-07", "close": 13.94, "volume": 851658.0}, {"date": "2020-08-10", "close": 13.82, "volume": 815988.0}, {"date": "2020-08-11", "close": 13.51, "volume": 1059797.0}, {"date": "2020-08-12", "close": 13.45, "volume": 1167986.0}, {"date": "2020-08-13", "close": 13.7, "volume": 947541.0}, {"date": "2020-08-14", "close": 13.765, "volume": 774950.0}, {"date": "2020-08-17", "close": 13.91, "volume": 858812.0}, {"date": "2020-08-18", "close": 13.78, "volume": 558304.0}, {"date": "2020-08-19", "close": 13.7, "volume": 429221.0}, {"date": "2020-08-20", "close": 13.72, "volume": 1011757.0}, {"date": "2020-08-21", "close": 12.915, "volume": 2098731.0}, {"date": "2020-08-24", "close": 12.76, "volume": 851554.0}, {"date": "2020-08-25", "close": 12.85, "volume": 721236.0}, {"date": "2020-08-26", "close": 12.57, "volume": 845623.0}, {"date": "2020-08-27", "close": 12.46, "volume": 525460.0}, {"date": "2020-08-28", "close": 12.61, "volume": 596346.0}, {"date": "2020-08-31", "close": 12.7, "volume": 760115.0}, {"date": "2020-09-01", "close": 12.54, "volume": 858143.0}, {"date": "2020-09-02", "close": 19.87, "volume": 88404080.0}, {"date": "2020-09-03", "close": 19.08, "volume": 15640550.0}, {"date": "2020-09-04", "close": 19.98, "volume": 5004858.0}, {"date": "2020-09-08", "close": 18.365, "volume": 3498795.0}, {"date": "2020-09-09", "close": 19.83, "volume": 4987687.0}, {"date": "2020-09-10", "close": 18.24, "volume": 2430224.0}, {"date": "2020-09-11", "close": 17.74, "volume": 2247369.0}, {"date": "2020-09-14", "close": 18.0, "volume": 3669250.0}, {"date": "2020-09-15", "close": 17.72, "volume": 2371354.0}, {"date": "2020-09-16", "close": 17.67, "volume": 1853928.0}, {"date": "2020-09-17", "close": 17.215, "volume": 2894640.0}, {"date": "2020-09-18", "close": 17.99, "volume": 1978476.0}, {"date": "2020-09-21", "close": 17.99, "volume": 2093568.0}, {"date": "2020-09-22", "close": 17.82, "volume": 1070952.0}, {"date": "2020-09-23", "close": 17.06, "volume": 967022.0}, {"date": "2020-09-24", "close": 16.775, "volume": 1366015.0}, {"date": "2020-09-25", "close": 17.09, "volume": 605844.0}, {"date": "2020-09-28", "close": 17.34, "volume": 1016671.0}, {"date": "2020-09-29", "close": 17.55, "volume": 692221.0}, {"date": "2020-09-30", "close": 17.405, "volume": 1056437.0}, {"date": "2020-10-01", "close": 17.38, "volume": 656142.0}, {"date": "2020-10-02", "close": 16.92, "volume": 664994.0}, {"date": "2020-10-05", "close": 17.64, "volume": 661822.0}, {"date": "2020-10-06", "close": 17.72, "volume": 777878.0}, {"date": "2020-10-07", "close": 17.78, "volume": 719993.0}, {"date": "2020-10-08", "close": 18.32, "volume": 635980.0}, {"date": "2020-10-09", "close": 18.35, "volume": 425776.0}, {"date": "2020-10-12", "close": 18.26, "volume": 430831.0}, {"date": "2020-10-13", "close": 18.5, "volume": 572054.0}, {"date": "2020-10-14", "close": 18.38, "volume": 624586.0}, {"date": "2020-10-15", "close": 18.12, "volume": 503636.0}, {"date": "2020-10-16", "close": 18.0, "volume": 411065.0}, {"date": "2020-10-19", "close": 17.7, "volume": 580115.0}, {"date": "2020-10-20", "close": 17.78, "volume": 750735.0}, {"date": "2020-10-21", "close": 17.44, "volume": 485707.0}, {"date": "2020-10-22", "close": 17.76, "volume": 587803.0}, {"date": "2020-10-23", "close": 17.85, "volume": 495681.0}, {"date": "2020-10-26", "close": 17.85, "volume": 947171.0}, {"date": "2020-10-27", "close": 17.8, "volume": 1042667.0}, {"date": "2020-10-28", "close": 17.13, "volume": 1001963.0}, {"date": "2020-10-29", "close": 17.16, "volume": 844813.0}, {"date": "2020-10-30", "close": 16.78, "volume": 931443.0}, {"date": "2020-11-02", "close": 17.41, "volume": 1165491.0}, {"date": "2020-11-03", "close": 17.8, "volume": 884239.0}, {"date": "2020-11-04", "close": 18.18, "volume": 1092575.0}, {"date": "2020-11-05", "close": 18.08, "volume": 838163.0}, {"date": "2020-11-06", "close": 18.09, "volume": 802030.0}, {"date": "2020-11-09", "close": 17.94, "volume": 1297380.0}, {"date": "2020-11-10", "close": 18.36, "volume": 965636.0}, {"date": "2020-11-11", "close": 18.99, "volume": 1125364.0}, {"date": "2020-11-12", "close": 18.32, "volume": 1151095.0}, {"date": "2020-11-13", "close": 18.09, "volume": 873825.0}, {"date": "2020-11-16", "close": 18.1, "volume": 1209478.0}, {"date": "2020-11-17", "close": 18.04, "volume": 892933.0}, {"date": "2020-11-18", "close": 18.66, "volume": 2586068.0}, {"date": "2020-11-19", "close": 23.44, "volume": 4849727.0}, {"date": "2020-11-20", "close": 23.93, "volume": 3270368.0}, {"date": "2020-11-23", "close": 23.0, "volume": 2211887.0}, {"date": "2020-11-24", "close": 22.88, "volume": 935934.0}, {"date": "2020-11-25", "close": 22.83, "volume": 629008.0}, {"date": "2020-11-27", "close": 22.99, "volume": 461452.0}, {"date": "2020-11-30", "close": 22.64, "volume": 1525123.0}, {"date": "2020-12-01", "close": 22.99, "volume": 1165147.0}, {"date": "2020-12-02", "close": 22.87, "volume": 498798.0}, {"date": "2020-12-03", "close": 23.36, "volume": 743691.0}, {"date": "2020-12-04", "close": 23.55, "volume": 526549.0}, {"date": "2020-12-07", "close": 23.72, "volume": 660601.0}, {"date": "2020-12-08", "close": 24.32, "volume": 963426.0}, {"date": "2020-12-09", "close": 24.38, "volume": 761507.0}, {"date": "2020-12-10", "close": 25.2, "volume": 1063402.0}, {"date": "2020-12-11", "close": 25.32, "volume": 542605.0}, {"date": "2020-12-14", "close": 25.65, "volume": 957905.0}, {"date": "2020-12-15", "close": 26.18, "volume": 591792.0}, {"date": "2020-12-16", "close": 26.2, "volume": 873931.0}, {"date": "2020-12-17", "close": 26.84, "volume": 829584.0}, {"date": "2020-12-18", "close": 26.26, "volume": 1542372.0}, {"date": "2020-12-21", "close": 26.58, "volume": 645216.0}, {"date": "2020-12-22", "close": 27.05, "volume": 503019.0}, {"date": "2020-12-23", "close": 27.3, "volume": 471637.0}, {"date": "2020-12-24", "close": 27.19, "volume": 380754.0}, {"date": "2020-12-28", "close": 26.65, "volume": 468342.0}, {"date": "2020-12-29", "close": 26.05, "volume": 695593.0}, {"date": "2020-12-30", "close": 26.17, "volume": 598663.0}, {"date": "2020-12-31", "close": 26.16, "volume": 613232.0}, {"date": "2021-01-04", "close": 26.09, "volume": 662580.0}, {"date": "2021-01-05", "close": 25.99, "volume": 474642.0}, {"date": "2021-01-06", "close": 26.42, "volume": 776634.0}, {"date": "2021-01-07", "close": 27.2, "volume": 456223.0}, {"date": "2021-01-08", "close": 27.17, "volume": 889799.0}, {"date": "2021-01-11", "close": 27.01, "volume": 798383.0}, {"date": "2021-01-12", "close": 26.93, "volume": 510323.0}, {"date": "2021-01-13", "close": 26.97, "volume": 428561.0}, {"date": "2021-01-14", "close": 27.62, "volume": 597434.0}, {"date": "2021-01-15", "close": 28.14, "volume": 608130.0}, {"date": "2021-01-19", "close": 28.75, "volume": 466933.0}, {"date": "2021-01-20", "close": 28.63, "volume": 491014.0}, {"date": "2021-01-21", "close": 27.98, "volume": 347911.0}, {"date": "2021-01-22", "close": 28.06, "volume": 381396.0}, {"date": "2021-01-25", "close": 28.56, "volume": 430199.0}, {"date": "2021-01-26", "close": 28.52, "volume": 374665.0}, {"date": "2021-01-27", "close": 28.79, "volume": 673477.0}, {"date": "2021-01-28", "close": 28.71, "volume": 1060761.0}, {"date": "2021-01-29", "close": 28.26, "volume": 1011929.0}, {"date": "2021-02-01", "close": 29.29, "volume": 419316.0}, {"date": "2021-02-02", "close": 29.93, "volume": 472356.0}, {"date": "2021-02-03", "close": 29.04, "volume": 342250.0}, {"date": "2021-02-04", "close": 29.46, "volume": 310039.0}, {"date": "2021-02-05", "close": 29.41, "volume": 462814.0}, {"date": "2021-02-08", "close": 30.56, "volume": 966850.0}, {"date": "2021-02-09", "close": 29.62, "volume": 1058353.0}, {"date": "2021-02-10", "close": 29.77, "volume": 545908.0}, {"date": "2021-02-11", "close": 28.67, "volume": 792210.0}, {"date": "2021-02-12", "close": 28.0, "volume": 680956.0}, {"date": "2021-02-16", "close": 28.09, "volume": 574357.0}, {"date": "2021-02-17", "close": 27.71, "volume": 637560.0}, {"date": "2021-02-18", "close": 26.72, "volume": 713384.0}, {"date": "2021-02-19", "close": 26.94, "volume": 419085.0}, {"date": "2021-02-22", "close": 26.74, "volume": 519344.0}, {"date": "2021-02-23", "close": 26.625, "volume": 685484.0}, {"date": "2021-02-24", "close": 26.605, "volume": 518131.0}, {"date": "2021-02-25", "close": 25.56, "volume": 1039358.0}, {"date": "2021-02-26", "close": 25.15, "volume": 788110.0}, {"date": "2021-03-01", "close": 25.46, "volume": 660366.0}, {"date": "2021-03-02", "close": 24.78, "volume": 627040.0}, {"date": "2021-03-03", "close": 24.41, "volume": 602899.0}, {"date": "2021-03-04", "close": 23.855, "volume": 1044209.0}, {"date": "2021-03-05", "close": 24.55, "volume": 726974.0}, {"date": "2021-03-08", "close": 23.75, "volume": 502767.0}, {"date": "2021-03-09", "close": 24.66, "volume": 523704.0}, {"date": "2021-03-10", "close": 24.76, "volume": 560808.0}, {"date": "2021-03-11", "close": 25.48, "volume": 599131.0}, {"date": "2021-03-12", "close": 25.69, "volume": 468241.0}, {"date": "2021-03-15", "close": 25.79, "volume": 396783.0}, {"date": "2021-03-16", "close": 25.5, "volume": 391456.0}, {"date": "2021-03-17", "close": 25.71, "volume": 362381.0}, {"date": "2021-03-18", "close": 24.95, "volume": 385430.0}, {"date": "2021-03-19", "close": 25.62, "volume": 1183427.0}, {"date": "2021-03-22", "close": 25.7, "volume": 381527.0}, {"date": "2021-03-23", "close": 25.13, "volume": 542580.0}, {"date": "2021-03-24", "close": 23.65, "volume": 437126.0}, {"date": "2021-03-25", "close": 23.75, "volume": 524950.0}, {"date": "2021-03-26", "close": 24.48, "volume": 403215.0}, {"date": "2021-03-29", "close": 23.85, "volume": 397455.0}, {"date": "2021-03-30", "close": 23.49, "volume": 639114.0}, {"date": "2021-03-31", "close": 23.79, "volume": 790516.0}, {"date": "2021-04-01", "close": 24.43, "volume": 276931.0}, {"date": "2021-04-05", "close": 24.14, "volume": 263810.0}, {"date": "2021-04-06", "close": 24.16, "volume": 437955.0}, {"date": "2021-04-07", "close": 23.32, "volume": 350633.0}, {"date": "2021-04-08", "close": 22.91, "volume": 1118727.0}, {"date": "2021-04-09", "close": 22.68, "volume": 557546.0}, {"date": "2021-04-12", "close": 22.43, "volume": 240207.0}, {"date": "2021-04-13", "close": 22.28, "volume": 325974.0}, {"date": "2021-04-14", "close": 22.95, "volume": 402804.0}, {"date": "2021-04-15", "close": 22.94, "volume": 357769.0}, {"date": "2021-04-16", "close": 22.765, "volume": 412985.0}, {"date": "2021-04-19", "close": 22.9, "volume": 461600.0}, {"date": "2021-04-20", "close": 22.53, "volume": 322573.0}, {"date": "2021-04-21", "close": 23.18, "volume": 332669.0}, {"date": "2021-04-22", "close": 23.88, "volume": 508612.0}, {"date": "2021-04-23", "close": 24.0, "volume": 634587.0}, {"date": "2021-04-26", "close": 24.31, "volume": 440414.0}, {"date": "2021-04-27", "close": 23.89, "volume": 482974.0}, {"date": "2021-04-28", "close": 23.76, "volume": 247377.0}, {"date": "2021-04-29", "close": 23.46, "volume": 317521.0}, {"date": "2021-04-30", "close": 22.79, "volume": 525651.0}, {"date": "2021-05-03", "close": 22.46, "volume": 628682.0}, {"date": "2021-05-04", "close": 22.21, "volume": 567854.0}, {"date": "2021-05-05", "close": 21.66, "volume": 337068.0}, {"date": "2021-05-06", "close": 21.71, "volume": 437898.0}, {"date": "2021-05-07", "close": 21.1, "volume": 720315.0}, {"date": "2021-05-10", "close": 19.97, "volume": 785371.0}, {"date": "2021-05-11", "close": 20.45, "volume": 1685368.0}, {"date": "2021-05-12", "close": 20.61, "volume": 1087150.0}, {"date": "2021-05-13", "close": 20.92, "volume": 760428.0}, {"date": "2021-05-14", "close": 21.23, "volume": 638657.0}, {"date": "2021-05-17", "close": 21.41, "volume": 391861.0}, {"date": "2021-05-18", "close": 21.39, "volume": 761541.0}, {"date": "2021-05-19", "close": 21.45, "volume": 418404.0}, {"date": "2021-05-20", "close": 21.56, "volume": 355703.0}, {"date": "2021-05-21", "close": 21.52, "volume": 485960.0}, {"date": "2021-05-24", "close": 21.2, "volume": 487508.0}, {"date": "2021-05-25", "close": 21.15, "volume": 568332.0}, {"date": "2021-05-26", "close": 21.45, "volume": 391334.0}, {"date": "2021-05-27", "close": 21.67, "volume": 405405.0}, {"date": "2021-05-28", "close": 21.6, "volume": 407015.0}, {"date": "2021-06-01", "close": 21.54, "volume": 784224.0}, {"date": "2021-06-02", "close": 21.41, "volume": 673064.0}, {"date": "2021-06-03", "close": 21.74, "volume": 496206.0}, {"date": "2021-06-04", "close": 21.41, "volume": 341796.0}, {"date": "2021-06-07", "close": 21.39, "volume": 487900.0}, {"date": "2021-06-08", "close": 21.52, "volume": 439229.0}, {"date": "2021-06-09", "close": 21.89, "volume": 458696.0}, {"date": "2021-06-10", "close": 21.52, "volume": 342334.0}, {"date": "2021-06-11", "close": 21.53, "volume": 439390.0}, {"date": "2021-06-14", "close": 21.58, "volume": 432638.0}, {"date": "2021-06-15", "close": 21.93, "volume": 958079.0}, {"date": "2021-06-16", "close": 22.82, "volume": 988070.0}, {"date": "2021-06-17", "close": 22.99, "volume": 567975.0}, {"date": "2021-06-18", "close": 22.5, "volume": 1319851.0}, {"date": "2021-06-21", "close": 22.98, "volume": 613001.0}, {"date": "2021-06-22", "close": 21.96, "volume": 1467388.0}, {"date": "2021-06-23", "close": 22.26, "volume": 680612.0}, {"date": "2021-06-24", "close": 22.67, "volume": 630401.0}, {"date": "2021-06-25", "close": 22.74, "volume": 1182810.0}, {"date": "2021-06-28", "close": 22.9, "volume": 506523.0}, {"date": "2021-06-29", "close": 22.24, "volume": 390498.0}, {"date": "2021-06-30", "close": 22.0, "volume": 328645.0}, {"date": "2021-07-01", "close": 22.53, "volume": 440345.0}, {"date": "2021-07-02", "close": 22.31, "volume": 280169.0}, {"date": "2021-07-06", "close": 22.07, "volume": 314732.0}, {"date": "2021-07-07", "close": 22.35, "volume": 811803.0}, {"date": "2021-07-08", "close": 21.83, "volume": 428442.0}, {"date": "2021-07-09", "close": 22.04, "volume": 203462.0}, {"date": "2021-07-12", "close": 21.8, "volume": 326063.0}, {"date": "2021-07-13", "close": 21.58, "volume": 586874.0}, {"date": "2021-07-14", "close": 20.59, "volume": 452923.0}, {"date": "2021-07-15", "close": 20.36, "volume": 408491.0}, {"date": "2021-07-16", "close": 20.2, "volume": 468116.0}, {"date": "2021-07-19", "close": 20.55, "volume": 656509.0}, {"date": "2021-07-20", "close": 20.48, "volume": 690637.0}, {"date": "2021-07-21", "close": 20.75, "volume": 346331.0}, {"date": "2021-07-22", "close": 20.32, "volume": 219140.0}, {"date": "2021-07-23", "close": 20.29, "volume": 511538.0}, {"date": "2021-07-26", "close": 20.14, "volume": 284437.0}, {"date": "2021-07-27", "close": 20.02, "volume": 497261.0}, {"date": "2021-07-28", "close": 20.4, "volume": 1020346.0}, {"date": "2021-07-29", "close": 20.29, "volume": 777225.0}, {"date": "2021-07-30", "close": 20.77, "volume": 748575.0}, {"date": "2021-08-02", "close": 21.02, "volume": 794338.0}, {"date": "2021-08-03", "close": 21.58, "volume": 676934.0}, {"date": "2021-08-04", "close": 21.57, "volume": 684427.0}, {"date": "2021-08-05", "close": 21.64, "volume": 505627.0}, {"date": "2021-08-06", "close": 21.83, "volume": 451366.0}, {"date": "2021-08-09", "close": 21.64, "volume": 493358.0}, {"date": "2021-08-10", "close": 21.04, "volume": 374414.0}, {"date": "2021-08-11", "close": 20.54, "volume": 384066.0}, {"date": "2021-08-12", "close": 20.54, "volume": 295494.0}, {"date": "2021-08-13", "close": 20.68, "volume": 412983.0}, {"date": "2021-08-16", "close": 20.35, "volume": 258041.0}, {"date": "2021-08-17", "close": 20.45, "volume": 369779.0}, {"date": "2021-08-18", "close": 20.34, "volume": 385260.0}, {"date": "2021-08-19", "close": 20.37, "volume": 478348.0}, {"date": "2021-08-20", "close": 20.6, "volume": 339723.0}, {"date": "2021-08-23", "close": 20.9, "volume": 334286.0}, {"date": "2021-08-24", "close": 21.13, "volume": 277655.0}, {"date": "2021-08-25", "close": 21.16, "volume": 325787.0}, {"date": "2021-08-26", "close": 21.1, "volume": 333619.0}, {"date": "2021-08-27", "close": 21.53, "volume": 607791.0}, {"date": "2021-08-30", "close": 21.53, "volume": 502901.0}, {"date": "2021-08-31", "close": 21.28, "volume": 730227.0}, {"date": "2021-09-01", "close": 21.65, "volume": 318082.0}, {"date": "2021-09-02", "close": 21.72, "volume": 341268.0}, {"date": "2021-09-03", "close": 21.53, "volume": 399950.0}, {"date": "2021-09-07", "close": 21.43, "volume": 465361.0}, {"date": "2021-09-08", "close": 21.36, "volume": 418331.0}, {"date": "2021-09-09", "close": 21.18, "volume": 490688.0}, {"date": "2021-09-10", "close": 21.1, "volume": 372515.0}, {"date": "2021-09-13", "close": 20.86, "volume": 434636.0}, {"date": "2021-09-14", "close": 20.52, "volume": 414334.0}, {"date": "2021-09-15", "close": 20.43, "volume": 566167.0}, {"date": "2021-09-16", "close": 20.63, "volume": 548940.0}, {"date": "2021-09-17", "close": 20.51, "volume": 2000805.0}, {"date": "2021-09-20", "close": 20.41, "volume": 420883.0}, {"date": "2021-09-21", "close": 20.25, "volume": 279913.0}, {"date": "2021-09-22", "close": 20.27, "volume": 229276.0}, {"date": "2021-09-23", "close": 20.49, "volume": 295404.0}, {"date": "2021-09-24", "close": 20.29, "volume": 476219.0}, {"date": "2021-09-27", "close": 20.64, "volume": 267057.0}, {"date": "2021-09-28", "close": 20.01, "volume": 314943.0}, {"date": "2021-09-29", "close": 19.93, "volume": 284584.0}, {"date": "2021-09-30", "close": 19.68, "volume": 374126.0}, {"date": "2021-10-01", "close": 19.84, "volume": 498060.0}, {"date": "2021-10-04", "close": 19.54, "volume": 312781.0}, {"date": "2021-10-05", "close": 19.78, "volume": 824074.0}, {"date": "2021-10-06", "close": 19.56, "volume": 575527.0}, {"date": "2021-10-07", "close": 19.84, "volume": 598803.0}, {"date": "2021-10-08", "close": 20.34, "volume": 365994.0}, {"date": "2021-10-11", "close": 20.82, "volume": 509719.0}, {"date": "2021-10-12", "close": 21.22, "volume": 618523.0}, {"date": "2021-10-13", "close": 21.08, "volume": 300862.0}, {"date": "2021-10-14", "close": 21.26, "volume": 304906.0}, {"date": "2021-10-15", "close": 20.04, "volume": 508551.0}, {"date": "2021-10-18", "close": 18.96, "volume": 541856.0}, {"date": "2021-10-19", "close": 19.64, "volume": 543383.0}, {"date": "2021-10-20", "close": 19.48, "volume": 375203.0}, {"date": "2021-10-21", "close": 18.81, "volume": 450145.0}, {"date": "2021-10-22", "close": 18.72, "volume": 396182.0}, {"date": "2021-10-25", "close": 18.19, "volume": 745613.0}, {"date": "2021-10-26", "close": 17.93, "volume": 463360.0}, {"date": "2021-10-27", "close": 17.59, "volume": 628470.0}, {"date": "2021-10-28", "close": 17.76, "volume": 767249.0}, {"date": "2021-10-29", "close": 18.0, "volume": 627030.0}, {"date": "2021-11-01", "close": 18.21, "volume": 757852.0}, {"date": "2021-11-02", "close": 18.02, "volume": 453843.0}, {"date": "2021-11-03", "close": 18.24, "volume": 977185.0}, {"date": "2021-11-04", "close": 20.09, "volume": 874424.0}, {"date": "2021-11-05", "close": 20.68, "volume": 707836.0}, {"date": "2021-11-08", "close": 22.89, "volume": 1778045.0}, {"date": "2021-11-09", "close": 22.99, "volume": 906407.0}, {"date": "2021-11-10", "close": 22.34, "volume": 919167.0}, {"date": "2021-11-11", "close": 22.55, "volume": 889505.0}, {"date": "2021-11-12", "close": 23.0, "volume": 568135.0}, {"date": "2021-11-15", "close": 22.89, "volume": 734684.0}, {"date": "2021-11-16", "close": 23.3, "volume": 941636.0}, {"date": "2021-11-17", "close": 23.18, "volume": 824453.0}, {"date": "2021-11-18", "close": 22.92, "volume": 679061.0}, {"date": "2021-11-19", "close": 22.87, "volume": 963855.0}, {"date": "2021-11-22", "close": 23.34, "volume": 1017172.0}, {"date": "2021-11-23", "close": 22.49, "volume": 1677110.0}, {"date": "2021-11-24", "close": 22.46, "volume": 482777.0}, {"date": "2021-11-26", "close": 21.49, "volume": 468987.0}, {"date": "2021-11-29", "close": 21.12, "volume": 973028.0}, {"date": "2021-11-30", "close": 21.0, "volume": 1661548.0}, {"date": "2021-12-01", "close": 21.16, "volume": 1251064.0}, {"date": "2021-12-02", "close": 21.41, "volume": 1897062.0}, {"date": "2021-12-03", "close": 20.91, "volume": 1783226.0}, {"date": "2021-12-06", "close": 22.24, "volume": 3106918.0}, {"date": "2021-12-07", "close": 21.94, "volume": 3956371.0}, {"date": "2021-12-08", "close": 18.23, "volume": 9422911.0}, {"date": "2021-12-09", "close": 17.1, "volume": 4657087.0}, {"date": "2021-12-10", "close": 18.75, "volume": 3089940.0}, {"date": "2021-12-13", "close": 18.7, "volume": 2708100.0}, {"date": "2021-12-14", "close": 19.11, "volume": 6071978.0}, {"date": "2021-12-15", "close": 19.3, "volume": 8794778.0}, {"date": "2021-12-16", "close": 17.7, "volume": 8081028.0}, {"date": "2021-12-17", "close": 18.86, "volume": 4331349.0}, {"date": "2021-12-20", "close": 20.8, "volume": 1998601.0}, {"date": "2021-12-21", "close": 20.54, "volume": 2374987.0}, {"date": "2021-12-22", "close": 19.83, "volume": 2237690.0}, {"date": "2021-12-23", "close": 19.85, "volume": 1891486.0}, {"date": "2021-12-27", "close": 19.62, "volume": 1036513.0}, {"date": "2021-12-28", "close": 19.18, "volume": 892135.0}, {"date": "2021-12-29", "close": 19.26, "volume": 2772954.0}, {"date": "2021-12-30", "close": 19.48, "volume": 856729.0}, {"date": "2021-12-31", "close": 19.8, "volume": 998872.0}, {"date": "2022-01-03", "close": 20.34, "volume": 2464741.0}, {"date": "2022-01-04", "close": 20.46, "volume": 654826.0}, {"date": "2022-01-05", "close": 19.72, "volume": 772111.0}, {"date": "2022-01-06", "close": 19.19, "volume": 698152.0}, {"date": "2022-01-07", "close": 18.95, "volume": 477986.0}, {"date": "2022-01-10", "close": 19.19, "volume": 1208299.0}, {"date": "2022-01-11", "close": 19.22, "volume": 435734.0}, {"date": "2022-01-12", "close": 18.84, "volume": 480463.0}, {"date": "2022-01-13", "close": 18.55, "volume": 476225.0}, {"date": "2022-01-14", "close": 18.45, "volume": 571201.0}, {"date": "2022-01-18", "close": 17.61, "volume": 791530.0}, {"date": "2022-01-19", "close": 17.89, "volume": 1100691.0}, {"date": "2022-01-20", "close": 17.47, "volume": 583008.0}, {"date": "2022-01-21", "close": 17.19, "volume": 1089111.0}, {"date": "2022-01-24", "close": 17.78, "volume": 700312.0}, {"date": "2022-01-25", "close": 17.42, "volume": 815124.0}, {"date": "2022-01-26", "close": 17.16, "volume": 523476.0}, {"date": "2022-01-27", "close": 16.53, "volume": 741787.0}, {"date": "2022-01-28", "close": 17.61, "volume": 1145001.0}, {"date": "2022-01-31", "close": 18.77, "volume": 932818.0}, {"date": "2022-02-01", "close": 18.81, "volume": 1547221.0}, {"date": "2022-02-02", "close": 19.26, "volume": 1607193.0}, {"date": "2022-02-03", "close": 19.02, "volume": 429227.0}, {"date": "2022-02-04", "close": 19.41, "volume": 491954.0}, {"date": "2022-02-07", "close": 19.69, "volume": 618624.0}, {"date": "2022-02-08", "close": 19.98, "volume": 503116.0}, {"date": "2022-02-09", "close": 19.84, "volume": 1276407.0}, {"date": "2022-02-10", "close": 19.64, "volume": 428921.0}, {"date": "2022-02-11", "close": 19.99, "volume": 471396.0}, {"date": "2022-02-14", "close": 19.49, "volume": 826773.0}, {"date": "2022-02-15", "close": 20.31, "volume": 969792.0}, {"date": "2022-02-16", "close": 22.91, "volume": 1889681.0}, {"date": "2022-02-17", "close": 22.34, "volume": 809105.0}, {"date": "2022-02-18", "close": 22.54, "volume": 1043406.0}, {"date": "2022-02-22", "close": 22.52, "volume": 722429.0}, {"date": "2022-02-23", "close": 22.47, "volume": 665368.0}, {"date": "2022-02-24", "close": 22.66, "volume": 759385.0}, {"date": "2022-02-25", "close": 22.65, "volume": 935987.0}, {"date": "2022-02-28", "close": 22.29, "volume": 1140046.0}, {"date": "2022-03-01", "close": 23.14, "volume": 946057.0}, {"date": "2022-03-02", "close": 24.16, "volume": 1404892.0}, {"date": "2022-03-03", "close": 24.15, "volume": 776167.0}, {"date": "2022-03-04", "close": 23.67, "volume": 823917.0}, {"date": "2022-03-07", "close": 24.08, "volume": 667273.0}, {"date": "2022-03-08", "close": 24.24, "volume": 977698.0}, {"date": "2022-03-09", "close": 25.21, "volume": 1158988.0}, {"date": "2022-03-10", "close": 24.39, "volume": 877168.0}, {"date": "2022-03-11", "close": 24.32, "volume": 636359.0}, {"date": "2022-03-14", "close": 23.0, "volume": 950844.0}, {"date": "2022-03-15", "close": 24.0, "volume": 726559.0}, {"date": "2022-03-16", "close": 24.24, "volume": 546993.0}, {"date": "2022-03-17", "close": 24.54, "volume": 515761.0}, {"date": "2022-03-18", "close": 24.97, "volume": 2078366.0}, {"date": "2022-03-21", "close": 24.63, "volume": 742141.0}, {"date": "2022-03-22", "close": 24.23, "volume": 1033861.0}, {"date": "2022-03-23", "close": 24.22, "volume": 770586.0}, {"date": "2022-03-24", "close": 24.12, "volume": 885754.0}, {"date": "2022-03-25", "close": 23.97, "volume": 1135648.0}, {"date": "2022-03-28", "close": 23.95, "volume": 698554.0}, {"date": "2022-03-29", "close": 24.78, "volume": 1034856.0}, {"date": "2022-03-30", "close": 24.18, "volume": 618379.0}, {"date": "2022-03-31", "close": 22.52, "volume": 2565702.0}, {"date": "2022-04-01", "close": 23.65, "volume": 1152188.0}, {"date": "2022-04-04", "close": 23.8, "volume": 966293.0}, {"date": "2022-04-05", "close": 24.11, "volume": 907446.0}, {"date": "2022-04-06", "close": 24.59, "volume": 924238.0}, {"date": "2022-04-07", "close": 25.3, "volume": 1154498.0}, {"date": "2022-04-08", "close": 24.86, "volume": 942134.0}, {"date": "2022-04-11", "close": 24.06, "volume": 773333.0}, {"date": "2022-04-12", "close": 24.24, "volume": 760490.0}, {"date": "2022-04-13", "close": 25.25, "volume": 519267.0}, {"date": "2022-04-14", "close": 24.49, "volume": 1275216.0}, {"date": "2022-04-18", "close": 23.26, "volume": 1015327.0}, {"date": "2022-04-19", "close": 23.2, "volume": 950461.0}, {"date": "2022-04-20", "close": 22.99, "volume": 1459271.0}, {"date": "2022-04-21", "close": 22.77, "volume": 1076484.0}, {"date": "2022-04-22", "close": 22.32, "volume": 1063244.0}, {"date": "2022-04-25", "close": 22.76, "volume": 830939.0}, {"date": "2022-04-26", "close": 21.91, "volume": 868491.0}, {"date": "2022-04-27", "close": 21.56, "volume": 1030651.0}, {"date": "2022-04-28", "close": 21.25, "volume": 750586.0}, {"date": "2022-04-29", "close": 21.51, "volume": 771332.0}, {"date": "2022-05-02", "close": 22.05, "volume": 1064105.0}, {"date": "2022-05-03", "close": 21.98, "volume": 759066.0}, {"date": "2022-05-04", "close": 22.22, "volume": 958116.0}, {"date": "2022-05-05", "close": 21.32, "volume": 1128829.0}, {"date": "2022-05-06", "close": 19.2, "volume": 2232025.0}, {"date": "2022-05-09", "close": 18.52, "volume": 1451824.0}, {"date": "2022-05-10", "close": 18.27, "volume": 1080994.0}, {"date": "2022-05-11", "close": 17.33, "volume": 1105543.0}, {"date": "2022-05-12", "close": 18.62, "volume": 836697.0}, {"date": "2022-05-13", "close": 18.94, "volume": 1283224.0}, {"date": "2022-05-16", "close": 19.04, "volume": 900247.0}, {"date": "2022-05-17", "close": 19.55, "volume": 565844.0}, {"date": "2022-05-18", "close": 19.47, "volume": 837388.0}, {"date": "2022-05-19", "close": 20.25, "volume": 894347.0}, {"date": "2022-05-20", "close": 20.42, "volume": 1170262.0}, {"date": "2022-05-23", "close": 20.05, "volume": 629813.0}, {"date": "2022-05-24", "close": 20.0, "volume": 758530.0}, {"date": "2022-05-25", "close": 19.94, "volume": 459827.0}, {"date": "2022-05-26", "close": 20.11, "volume": 424083.0}, {"date": "2022-05-27", "close": 21.0, "volume": 579162.0}, {"date": "2022-05-31", "close": 20.84, "volume": 1421681.0}, {"date": "2022-06-01", "close": 20.74, "volume": 901646.0}, {"date": "2022-06-02", "close": 21.0, "volume": 536645.0}, {"date": "2022-06-03", "close": 21.36, "volume": 615093.0}, {"date": "2022-06-06", "close": 21.42, "volume": 1161136.0}, {"date": "2022-06-07", "close": 21.42, "volume": 674451.0}, {"date": "2022-06-08", "close": 21.59, "volume": 649971.0}, {"date": "2022-06-09", "close": 21.57, "volume": 412172.0}, {"date": "2022-06-10", "close": 21.41, "volume": 486400.0}, {"date": "2022-06-13", "close": 20.57, "volume": 561131.0}, {"date": "2022-06-14", "close": 21.1, "volume": 602305.0}, {"date": "2022-06-15", "close": 21.1, "volume": 873748.0}, {"date": "2022-06-16", "close": 20.39, "volume": 670855.0}, {"date": "2022-06-17", "close": 20.7, "volume": 869147.0}, {"date": "2022-06-21", "close": 22.03, "volume": 634738.0}, {"date": "2022-06-22", "close": 22.34, "volume": 520153.0}, {"date": "2022-06-23", "close": 23.25, "volume": 548677.0}, {"date": "2022-06-24", "close": 23.8, "volume": 1395826.0}, {"date": "2022-06-27", "close": 25.1, "volume": 908528.0}, {"date": "2022-06-28", "close": 24.38, "volume": 644747.0}, {"date": "2022-06-29", "close": 24.74, "volume": 685221.0}, {"date": "2022-06-30", "close": 23.78, "volume": 955457.0}, {"date": "2022-07-01", "close": 25.44, "volume": 894269.0}, {"date": "2022-07-05", "close": 25.73, "volume": 989395.0}, {"date": "2022-07-06", "close": 26.21, "volume": 1106558.0}, {"date": "2022-07-07", "close": 27.11, "volume": 852966.0}, {"date": "2022-07-08", "close": 27.64, "volume": 510170.0}, {"date": "2022-07-11", "close": 25.91, "volume": 884095.0}, {"date": "2022-07-12", "close": 26.24, "volume": 708598.0}, {"date": "2022-07-13", "close": 26.72, "volume": 786896.0}, {"date": "2022-07-14", "close": 27.37, "volume": 703633.0}, {"date": "2022-07-15", "close": 27.24, "volume": 720683.0}, {"date": "2022-07-18", "close": 26.89, "volume": 630590.0}, {"date": "2022-07-19", "close": 27.83, "volume": 550153.0}, {"date": "2022-07-20", "close": 27.69, "volume": 616871.0}, {"date": "2022-07-21", "close": 27.82, "volume": 382962.0}, {"date": "2022-07-22", "close": 26.91, "volume": 471914.0}, {"date": "2022-07-25", "close": 26.57, "volume": 470269.0}, {"date": "2022-07-26", "close": 26.81, "volume": 384489.0}, {"date": "2022-07-27", "close": 29.06, "volume": 1289257.0}, {"date": "2022-07-28", "close": 29.12, "volume": 530327.0}, {"date": "2022-07-29", "close": 28.66, "volume": 542568.0}, {"date": "2022-08-01", "close": 27.33, "volume": 971765.0}, {"date": "2022-08-02", "close": 28.0, "volume": 472969.0}, {"date": "2022-08-03", "close": 28.71, "volume": 634047.0}, {"date": "2022-08-04", "close": 28.33, "volume": 1150615.0}, {"date": "2022-08-05", "close": 28.7, "volume": 575063.0}, {"date": "2022-08-08", "close": 28.35, "volume": 1141955.0}, {"date": "2022-08-09", "close": 28.11, "volume": 542642.0}, {"date": "2022-08-10", "close": 27.74, "volume": 503101.0}, {"date": "2022-08-11", "close": 27.97, "volume": 479359.0}, {"date": "2022-08-12", "close": 28.41, "volume": 454695.0}, {"date": "2022-08-15", "close": 28.07, "volume": 515487.0}, {"date": "2022-08-16", "close": 26.84, "volume": 627085.0}, {"date": "2022-08-17", "close": 27.01, "volume": 332480.0}, {"date": "2022-08-18", "close": 27.46, "volume": 436966.0}, {"date": "2022-08-19", "close": 27.67, "volume": 358571.0}, {"date": "2022-08-22", "close": 27.15, "volume": 298181.0}, {"date": "2022-08-23", "close": 27.07, "volume": 320018.0}, {"date": "2022-08-24", "close": 27.12, "volume": 322616.0}, {"date": "2022-08-25", "close": 27.65, "volume": 526408.0}, {"date": "2022-08-26", "close": 26.72, "volume": 672796.0}, {"date": "2022-08-29", "close": 25.96, "volume": 723500.0}, {"date": "2022-08-30", "close": 26.14, "volume": 677589.0}, {"date": "2022-08-31", "close": 25.82, "volume": 909560.0}, {"date": "2022-09-01", "close": 25.98, "volume": 380893.0}, {"date": "2022-09-02", "close": 25.63, "volume": 397024.0}, {"date": "2022-09-06", "close": 25.54, "volume": 513759.0}, {"date": "2022-09-07", "close": 26.33, "volume": 610745.0}, {"date": "2022-09-08", "close": 26.15, "volume": 376715.0}, {"date": "2022-09-09", "close": 25.99, "volume": 458876.0}, {"date": "2022-09-12", "close": 26.01, "volume": 322616.0}, {"date": "2022-09-13", "close": 25.77, "volume": 574908.0}, {"date": "2022-09-14", "close": 25.61, "volume": 783596.0}, {"date": "2022-09-15", "close": 25.3, "volume": 597408.0}, {"date": "2022-09-16", "close": 25.49, "volume": 1150107.0}, {"date": "2022-09-19", "close": 25.45, "volume": 490886.0}, {"date": "2022-09-20", "close": 25.39, "volume": 457657.0}, {"date": "2022-09-21", "close": 25.5, "volume": 426669.0}, {"date": "2022-09-22", "close": 25.21, "volume": 693807.0}, {"date": "2022-09-23", "close": 25.08, "volume": 546853.0}, {"date": "2022-09-26", "close": 24.7, "volume": 396738.0}, {"date": "2022-09-27", "close": 24.95, "volume": 490264.0}, {"date": "2022-09-28", "close": 26.04, "volume": 547776.0}, {"date": "2022-09-29", "close": 25.54, "volume": 547236.0}, {"date": "2022-09-30", "close": 25.64, "volume": 1102862.0}, {"date": "2022-10-03", "close": 26.06, "volume": 446549.0}, {"date": "2022-10-04", "close": 26.57, "volume": 543421.0}, {"date": "2022-10-05", "close": 26.38, "volume": 450106.0}, {"date": "2022-10-06", "close": 26.84, "volume": 422538.0}, {"date": "2022-10-07", "close": 26.48, "volume": 506945.0}, {"date": "2022-10-10", "close": 26.07, "volume": 353993.0}, {"date": "2022-10-11", "close": 26.53, "volume": 482356.0}, {"date": "2022-10-12", "close": 26.5, "volume": 234444.0}, {"date": "2022-10-13", "close": 27.97, "volume": 577296.0}, {"date": "2022-10-14", "close": 27.22, "volume": 488602.0}, {"date": "2022-10-17", "close": 27.83, "volume": 558244.0}, {"date": "2022-10-18", "close": 28.4, "volume": 527123.0}, {"date": "2022-10-19", "close": 27.75, "volume": 437089.0}, {"date": "2022-10-20", "close": 27.86, "volume": 364282.0}, {"date": "2022-10-21", "close": 28.62, "volume": 388496.0}, {"date": "2022-10-24", "close": 28.98, "volume": 711559.0}, {"date": "2022-10-25", "close": 28.34, "volume": 525560.0}, {"date": "2022-10-26", "close": 28.71, "volume": 495935.0}, {"date": "2022-10-27", "close": 28.03, "volume": 316386.0}, {"date": "2022-10-28", "close": 28.44, "volume": 621979.0}, {"date": "2022-10-31", "close": 28.6, "volume": 573691.0}, {"date": "2022-11-01", "close": 29.96, "volume": 1328279.0}, {"date": "2022-11-02", "close": 28.84, "volume": 677310.0}, {"date": "2022-11-03", "close": 28.52, "volume": 1162346.0}, {"date": "2022-11-04", "close": 25.55, "volume": 1473567.0}, {"date": "2022-11-07", "close": 24.84, "volume": 721263.0}, {"date": "2022-11-08", "close": 24.51, "volume": 827270.0}, {"date": "2022-11-09", "close": 24.55, "volume": 595732.0}, {"date": "2022-11-10", "close": 25.87, "volume": 547185.0}, {"date": "2022-11-11", "close": 26.5, "volume": 783729.0}, {"date": "2022-11-14", "close": 25.82, "volume": 343334.0}, {"date": "2022-11-15", "close": 26.69, "volume": 560203.0}, {"date": "2022-11-16", "close": 26.41, "volume": 425889.0}, {"date": "2022-11-17", "close": 25.97, "volume": 368081.0}, {"date": "2022-11-18", "close": 26.51, "volume": 369464.0}, {"date": "2022-11-21", "close": 26.07, "volume": 332168.0}, {"date": "2022-11-22", "close": 26.04, "volume": 406601.0}, {"date": "2022-11-23", "close": 25.99, "volume": 322071.0}, {"date": "2022-11-25", "close": 26.1, "volume": 86883.0}, {"date": "2022-11-28", "close": 25.37, "volume": 375837.0}, {"date": "2022-11-29", "close": 25.56, "volume": 295608.0}, {"date": "2022-11-30", "close": 25.28, "volume": 821556.0}, {"date": "2022-12-01", "close": 24.94, "volume": 536199.0}, {"date": "2022-12-02", "close": 24.98, "volume": 301902.0}, {"date": "2022-12-05", "close": 23.4, "volume": 1924317.0}, {"date": "2022-12-06", "close": 22.86, "volume": 1295150.0}, {"date": "2022-12-07", "close": 23.52, "volume": 487582.0}, {"date": "2022-12-08", "close": 23.01, "volume": 957936.0}, {"date": "2022-12-09", "close": 21.38, "volume": 1552402.0}, {"date": "2022-12-12", "close": 20.84, "volume": 1412679.0}, {"date": "2022-12-13", "close": 20.86, "volume": 1534335.0}, {"date": "2022-12-14", "close": 20.65, "volume": 936576.0}, {"date": "2022-12-15", "close": 20.18, "volume": 1868347.0}, {"date": "2022-12-16", "close": 20.09, "volume": 2539096.0}, {"date": "2022-12-19", "close": 20.3, "volume": 1059258.0}, {"date": "2022-12-20", "close": 20.52, "volume": 1403739.0}, {"date": "2022-12-21", "close": 20.56, "volume": 519145.0}, {"date": "2022-12-22", "close": 20.6, "volume": 640636.0}, {"date": "2022-12-23", "close": 20.65, "volume": 523340.0}, {"date": "2022-12-27", "close": 20.01, "volume": 466504.0}, {"date": "2022-12-28", "close": 19.95, "volume": 362520.0}, {"date": "2022-12-29", "close": 20.48, "volume": 463731.0}, {"date": "2022-12-30", "close": 20.31, "volume": 528516.0}, {"date": "2023-01-03", "close": 20.17, "volume": 659835.0}, {"date": "2023-01-04", "close": 20.24, "volume": 611383.0}, {"date": "2023-01-05", "close": 20.5, "volume": 485778.0}, {"date": "2023-01-06", "close": 20.64, "volume": 521568.0}, {"date": "2023-01-09", "close": 20.52, "volume": 441324.0}, {"date": "2023-01-10", "close": 20.89, "volume": 386281.0}, {"date": "2023-01-11", "close": 21.02, "volume": 489537.0}, {"date": "2023-01-12", "close": 21.86, "volume": 704939.0}, {"date": "2023-01-13", "close": 22.44, "volume": 879984.0}, {"date": "2023-01-17", "close": 22.93, "volume": 575480.0}, {"date": "2023-01-18", "close": 23.49, "volume": 770316.0}, {"date": "2023-01-19", "close": 23.68, "volume": 649667.0}, {"date": "2023-01-20", "close": 23.93, "volume": 642184.0}, {"date": "2023-01-23", "close": 24.17, "volume": 581695.0}, {"date": "2023-01-24", "close": 22.77, "volume": 1010493.0}, {"date": "2023-01-25", "close": 23.38, "volume": 639002.0}, {"date": "2023-01-26", "close": 22.94, "volume": 404347.0}, {"date": "2023-01-27", "close": 23.26, "volume": 270345.0}, {"date": "2023-01-30", "close": 22.99, "volume": 416724.0}, {"date": "2023-01-31", "close": 22.86, "volume": 476480.0}, {"date": "2023-02-01", "close": 23.94, "volume": 1091290.0}, {"date": "2023-02-02", "close": 24.47, "volume": 759344.0}, {"date": "2023-02-03", "close": 24.32, "volume": 611785.0}, {"date": "2023-02-06", "close": 23.96, "volume": 377339.0}, {"date": "2023-02-07", "close": 23.8, "volume": 404838.0}, {"date": "2023-02-08", "close": 23.45, "volume": 344008.0}, {"date": "2023-02-09", "close": 23.04, "volume": 392569.0}, {"date": "2023-02-10", "close": 23.0, "volume": 568820.0}, {"date": "2023-02-13", "close": 23.06, "volume": 424060.0}, {"date": "2023-02-14", "close": 23.09, "volume": 432305.0}, {"date": "2023-02-15", "close": 22.06, "volume": 1428212.0}, {"date": "2023-02-16", "close": 22.34, "volume": 555678.0}, {"date": "2023-02-17", "close": 22.53, "volume": 424140.0}, {"date": "2023-02-21", "close": 21.85, "volume": 769749.0}, {"date": "2023-02-22", "close": 21.84, "volume": 677037.0}, {"date": "2023-02-23", "close": 21.96, "volume": 531802.0}, {"date": "2023-02-24", "close": 21.31, "volume": 772204.0}, {"date": "2023-02-27", "close": 20.94, "volume": 753921.0}, {"date": "2023-02-28", "close": 20.83, "volume": 957753.0}, {"date": "2023-03-01", "close": 19.86, "volume": 1890018.0}, {"date": "2023-03-02", "close": 19.56, "volume": 939398.0}, {"date": "2023-03-03", "close": 19.2, "volume": 694183.0}, {"date": "2023-03-06", "close": 21.2, "volume": 1761455.0}, {"date": "2023-03-07", "close": 21.22, "volume": 1275291.0}, {"date": "2023-03-08", "close": 21.01, "volume": 1002290.0}, {"date": "2023-03-09", "close": 21.14, "volume": 786579.0}, {"date": "2023-03-10", "close": 20.7, "volume": 1029672.0}, {"date": "2023-03-13", "close": 20.73, "volume": 702658.0}, {"date": "2023-03-14", "close": 21.13, "volume": 747555.0}, {"date": "2023-03-15", "close": 21.07, "volume": 659623.0}, {"date": "2023-03-16", "close": 20.86, "volume": 725651.0}, {"date": "2023-03-17", "close": 20.64, "volume": 1622198.0}, {"date": "2023-03-20", "close": 20.9, "volume": 649886.0}, {"date": "2023-03-21", "close": 21.25, "volume": 1349582.0}, {"date": "2023-03-22", "close": 20.84, "volume": 1051031.0}, {"date": "2023-03-23", "close": 21.11, "volume": 575371.0}, {"date": "2023-03-24", "close": 21.77, "volume": 708977.0}, {"date": "2023-03-27", "close": 21.64, "volume": 1077833.0}, {"date": "2023-03-28", "close": 21.85, "volume": 1139103.0}, {"date": "2023-03-29", "close": 21.77, "volume": 1833687.0}, {"date": "2023-03-30", "close": 21.63, "volume": 1247887.0}, {"date": "2023-03-31", "close": 21.66, "volume": 1167069.0}, {"date": "2023-04-03", "close": 22.51, "volume": 1586968.0}, {"date": "2023-04-04", "close": 22.02, "volume": 2397611.0}, {"date": "2023-04-05", "close": 21.82, "volume": 1376992.0}, {"date": "2023-04-06", "close": 22.29, "volume": 633348.0}, {"date": "2023-04-10", "close": 22.63, "volume": 860887.0}, {"date": "2023-04-11", "close": 22.06, "volume": 1333106.0}, {"date": "2023-04-12", "close": 21.74, "volume": 958414.0}, {"date": "2023-04-13", "close": 22.53, "volume": 815270.0}, {"date": "2023-04-14", "close": 22.17, "volume": 708727.0}, {"date": "2023-04-17", "close": 22.46, "volume": 481329.0}, {"date": "2023-04-18", "close": 22.15, "volume": 702847.0}, {"date": "2023-04-19", "close": 22.1, "volume": 693601.0}, {"date": "2023-04-20", "close": 22.3, "volume": 636612.0}, {"date": "2023-04-21", "close": 22.46, "volume": 612064.0}, {"date": "2023-04-24", "close": 22.5, "volume": 496620.0}, {"date": "2023-04-25", "close": 22.25, "volume": 459880.0}, {"date": "2023-04-26", "close": 22.23, "volume": 512526.0}, {"date": "2023-04-27", "close": 22.31, "volume": 573594.0}, {"date": "2023-04-28", "close": 22.53, "volume": 736976.0}, {"date": "2023-05-01", "close": 22.77, "volume": 1134690.0}, {"date": "2023-05-02", "close": 22.39, "volume": 1204645.0}, {"date": "2023-05-03", "close": 23.1, "volume": 1308018.0}, {"date": "2023-05-04", "close": 24.0, "volume": 1085815.0}, {"date": "2023-05-05", "close": 24.07, "volume": 553980.0}, {"date": "2023-05-08", "close": 23.76, "volume": 693891.0}, {"date": "2023-05-09", "close": 23.82, "volume": 632326.0}, {"date": "2023-05-10", "close": 24.0, "volume": 518425.0}, {"date": "2023-05-11", "close": 23.91, "volume": 555270.0}, {"date": "2023-05-12", "close": 23.64, "volume": 535222.0}, {"date": "2023-05-15", "close": 24.06, "volume": 590433.0}, {"date": "2023-05-16", "close": 24.29, "volume": 566788.0}, {"date": "2023-05-17", "close": 24.44, "volume": 638569.0}, {"date": "2023-05-18", "close": 24.05, "volume": 570588.0}, {"date": "2023-05-19", "close": 24.1, "volume": 453910.0}, {"date": "2023-05-22", "close": 24.64, "volume": 480300.0}, {"date": "2023-05-23", "close": 25.15, "volume": 767576.0}, {"date": "2023-05-24", "close": 24.69, "volume": 453928.0}, {"date": "2023-05-25", "close": 24.52, "volume": 550173.0}, {"date": "2023-05-26", "close": 23.98, "volume": 441253.0}, {"date": "2023-05-30", "close": 23.05, "volume": 500300.0}, {"date": "2023-05-31", "close": 23.49, "volume": 934037.0}, {"date": "2023-06-01", "close": 22.97, "volume": 464106.0}, {"date": "2023-06-02", "close": 23.26, "volume": 471576.0}, {"date": "2023-06-05", "close": 23.23, "volume": 470939.0}, {"date": "2023-06-06", "close": 23.56, "volume": 467487.0}, {"date": "2023-06-07", "close": 23.87, "volume": 525019.0}, {"date": "2023-06-08", "close": 24.04, "volume": 431360.0}, {"date": "2023-06-09", "close": 23.32, "volume": 357477.0}, {"date": "2023-06-12", "close": 23.38, "volume": 380477.0}, {"date": "2023-06-13", "close": 23.31, "volume": 394673.0}, {"date": "2023-06-14", "close": 22.72, "volume": 682641.0}, {"date": "2023-06-15", "close": 23.19, "volume": 658624.0}, {"date": "2023-06-16", "close": 23.13, "volume": 2128830.0}, {"date": "2023-06-20", "close": 22.9, "volume": 494949.0}, {"date": "2023-06-21", "close": 22.46, "volume": 738135.0}, {"date": "2023-06-22", "close": 22.35, "volume": 666765.0}, {"date": "2023-06-23", "close": 21.86, "volume": 1232950.0}, {"date": "2023-06-26", "close": 21.59, "volume": 431916.0}, {"date": "2023-06-27", "close": 21.58, "volume": 310838.0}, {"date": "2023-06-28", "close": 21.44, "volume": 315107.0}, {"date": "2023-06-29", "close": 21.63, "volume": 366837.0}, {"date": "2023-06-30", "close": 22.25, "volume": 725308.0}, {"date": "2023-07-03", "close": 22.11, "volume": 234081.0}, {"date": "2023-07-05", "close": 22.14, "volume": 458284.0}, {"date": "2023-07-06", "close": 21.97, "volume": 304338.0}, {"date": "2023-07-07", "close": 22.17, "volume": 371193.0}, {"date": "2023-07-10", "close": 22.49, "volume": 283688.0}, {"date": "2023-07-11", "close": 22.56, "volume": 210316.0}, {"date": "2023-07-12", "close": 22.71, "volume": 340054.0}, {"date": "2023-07-13", "close": 22.62, "volume": 304462.0}, {"date": "2023-07-14", "close": 22.82, "volume": 345704.0}, {"date": "2023-07-17", "close": 22.94, "volume": 374594.0}, {"date": "2023-07-18", "close": 23.34, "volume": 529496.0}, {"date": "2023-07-19", "close": 23.07, "volume": 434454.0}, {"date": "2023-07-20", "close": 23.33, "volume": 278467.0}, {"date": "2023-07-21", "close": 23.84, "volume": 522944.0}, {"date": "2023-07-24", "close": 24.29, "volume": 561098.0}, {"date": "2023-07-25", "close": 24.37, "volume": 383993.0}, {"date": "2023-07-26", "close": 25.09, "volume": 478457.0}, {"date": "2023-07-27", "close": 25.03, "volume": 452702.0}, {"date": "2023-07-28", "close": 25.35, "volume": 482698.0}, {"date": "2023-07-31", "close": 25.48, "volume": 719410.0}, {"date": "2023-08-01", "close": 25.0, "volume": 914407.0}, {"date": "2023-08-02", "close": 25.01, "volume": 558978.0}, {"date": "2023-08-03", "close": 31.24, "volume": 4766955.0}, {"date": "2023-08-04", "close": 31.19, "volume": 1417804.0}, {"date": "2023-08-07", "close": 30.23, "volume": 1256715.0}, {"date": "2023-08-08", "close": 30.48, "volume": 877359.0}, {"date": "2023-08-09", "close": 30.17, "volume": 673040.0}, {"date": "2023-08-10", "close": 30.7, "volume": 532228.0}, {"date": "2023-08-11", "close": 30.87, "volume": 465729.0}, {"date": "2023-08-14", "close": 31.07, "volume": 644297.0}, {"date": "2023-08-15", "close": 30.96, "volume": 528988.0}, {"date": "2023-08-16", "close": 30.56, "volume": 384524.0}, {"date": "2023-08-17", "close": 30.51, "volume": 430269.0}, {"date": "2023-08-18", "close": 30.93, "volume": 393099.0}, {"date": "2023-08-21", "close": 31.42, "volume": 626198.0}, {"date": "2023-08-22", "close": 31.7, "volume": 420988.0}, {"date": "2023-08-23", "close": 31.81, "volume": 563638.0}, {"date": "2023-08-24", "close": 31.77, "volume": 676813.0}, {"date": "2023-08-25", "close": 31.73, "volume": 369928.0}, {"date": "2023-08-28", "close": 32.22, "volume": 404189.0}, {"date": "2023-08-29", "close": 32.83, "volume": 565701.0}, {"date": "2023-08-30", "close": 32.87, "volume": 304100.0}, {"date": "2023-08-31", "close": 32.73, "volume": 377227.0}, {"date": "2023-09-01", "close": 33.1, "volume": 491967.0}, {"date": "2023-09-05", "close": 31.65, "volume": 882505.0}, {"date": "2023-09-06", "close": 31.53, "volume": 645357.0}, {"date": "2023-09-07", "close": 33.15, "volume": 633699.0}, {"date": "2023-09-08", "close": 32.94, "volume": 885781.0}, {"date": "2023-09-11", "close": 33.04, "volume": 432592.0}, {"date": "2023-09-12", "close": 33.03, "volume": 431363.0}, {"date": "2023-09-13", "close": 33.62, "volume": 556173.0}, {"date": "2023-09-14", "close": 33.8, "volume": 756735.0}, {"date": "2023-09-15", "close": 33.47, "volume": 1594166.0}, {"date": "2023-09-18", "close": 32.32, "volume": 479869.0}, {"date": "2023-09-19", "close": 32.97, "volume": 404940.0}, {"date": "2023-09-20", "close": 32.04, "volume": 428540.0}, {"date": "2023-09-21", "close": 31.93, "volume": 537671.0}, {"date": "2023-09-22", "close": 31.64, "volume": 619161.0}, {"date": "2023-09-25", "close": 32.32, "volume": 505053.0}, {"date": "2023-09-26", "close": 32.47, "volume": 563192.0}, {"date": "2023-09-27", "close": 32.37, "volume": 563596.0}, {"date": "2023-09-28", "close": 32.99, "volume": 585305.0}, {"date": "2023-09-29", "close": 27.245, "volume": 5046778.0}, {"date": "2023-10-02", "close": 26.29, "volume": 1630876.0}, {"date": "2023-10-03", "close": 26.17, "volume": 783331.0}, {"date": "2023-10-04", "close": 25.9, "volume": 550711.0}, {"date": "2023-10-05", "close": 26.49, "volume": 543991.0}, {"date": "2023-10-06", "close": 26.4, "volume": 729385.0}, {"date": "2023-10-09", "close": 26.64, "volume": 429673.0}, {"date": "2023-10-10", "close": 27.39, "volume": 520236.0}, {"date": "2023-10-11", "close": 27.59, "volume": 386332.0}, {"date": "2023-10-12", "close": 27.62, "volume": 680017.0}, {"date": "2023-10-13", "close": 27.56, "volume": 742900.0}, {"date": "2023-10-16", "close": 28.09, "volume": 530326.0}, {"date": "2023-10-17", "close": 28.33, "volume": 481593.0}, {"date": "2023-10-18", "close": 28.29, "volume": 492546.0}, {"date": "2023-10-19", "close": 28.0, "volume": 446432.0}, {"date": "2023-10-20", "close": 27.92, "volume": 775542.0}, {"date": "2023-10-23", "close": 27.25, "volume": 723895.0}, {"date": "2023-10-24", "close": 28.05, "volume": 576246.0}, {"date": "2023-10-25", "close": 27.51, "volume": 443582.0}, {"date": "2023-10-26", "close": 27.56, "volume": 433816.0}, {"date": "2023-10-27", "close": 27.26, "volume": 602042.0}, {"date": "2023-10-30", "close": 27.33, "volume": 433760.0}, {"date": "2023-10-31", "close": 28.08, "volume": 667865.0}, {"date": "2023-11-01", "close": 28.09, "volume": 1215820.0}, {"date": "2023-11-02", "close": 25.29, "volume": 2890949.0}, {"date": "2023-11-03", "close": 25.62, "volume": 1552077.0}, {"date": "2023-11-06", "close": 25.91, "volume": 1091245.0}, {"date": "2023-11-07", "close": 25.74, "volume": 904181.0}, {"date": "2023-11-08", "close": 25.76, "volume": 698699.0}, {"date": "2023-11-09", "close": 24.91, "volume": 756156.0}, {"date": "2023-11-10", "close": 25.03, "volume": 632496.0}, {"date": "2023-11-13", "close": 24.82, "volume": 628346.0}, {"date": "2023-11-14", "close": 25.44, "volume": 772943.0}, {"date": "2023-11-15", "close": 25.38, "volume": 561896.0}, {"date": "2023-11-16", "close": 25.11, "volume": 423973.0}, {"date": "2023-11-17", "close": 25.91, "volume": 1113499.0}, {"date": "2023-11-20", "close": 25.94, "volume": 431343.0}, {"date": "2023-11-21", "close": 25.42, "volume": 367898.0}, {"date": "2023-11-22", "close": 25.34, "volume": 694983.0}, {"date": "2023-11-24", "close": 25.33, "volume": 171450.0}, {"date": "2023-11-27", "close": 25.27, "volume": 503188.0}, {"date": "2023-11-28", "close": 25.45, "volume": 410074.0}, {"date": "2023-11-29", "close": 25.56, "volume": 374483.0}, {"date": "2023-11-30", "close": 25.47, "volume": 671963.0}, {"date": "2023-12-01", "close": 25.97, "volume": 577974.0}, {"date": "2023-12-04", "close": 26.26, "volume": 433598.0}, {"date": "2023-12-05", "close": 26.46, "volume": 527997.0}, {"date": "2023-12-06", "close": 27.04, "volume": 367993.0}, {"date": "2023-12-07", "close": 26.73, "volume": 490151.0}, {"date": "2023-12-08", "close": 26.54, "volume": 369620.0}, {"date": "2023-12-11", "close": 27.19, "volume": 458173.0}, {"date": "2023-12-12", "close": 27.85, "volume": 363910.0}, {"date": "2023-12-13", "close": 30.07, "volume": 1622212.0}, {"date": "2023-12-14", "close": 29.83, "volume": 1061974.0}, {"date": "2023-12-15", "close": 29.75, "volume": 1859470.0}, {"date": "2023-12-18", "close": 30.54, "volume": 760884.0}, {"date": "2023-12-19", "close": 31.23, "volume": 853796.0}, {"date": "2023-12-20", "close": 30.88, "volume": 726013.0}, {"date": "2023-12-21", "close": 31.66, "volume": 625242.0}, {"date": "2023-12-22", "close": 32.76, "volume": 813359.0}, {"date": "2023-12-26", "close": 32.42, "volume": 465099.0}, {"date": "2023-12-27", "close": 32.82, "volume": 888914.0}, {"date": "2023-12-28", "close": 32.88, "volume": 493808.0}, {"date": "2023-12-29", "close": 32.48, "volume": 949026.0}, {"date": "2024-01-02", "close": 24.16, "volume": 7379827.0}, {"date": "2024-01-03", "close": 25.39, "volume": 2550621.0}, {"date": "2024-01-04", "close": 25.34, "volume": 1453308.0}, {"date": "2024-01-05", "close": 24.28, "volume": 1218473.0}, {"date": "2024-01-08", "close": 27.46, "volume": 1769369.0}, {"date": "2024-01-09", "close": 25.1, "volume": 2891248.0}, {"date": "2024-01-10", "close": 24.54, "volume": 2679124.0}, {"date": "2024-01-11", "close": 23.45, "volume": 1417478.0}, {"date": "2024-01-12", "close": 23.2, "volume": 1370520.0}, {"date": "2024-01-16", "close": 24.61, "volume": 2543637.0}, {"date": "2024-01-17", "close": 24.82, "volume": 1665260.0}, {"date": "2024-01-18", "close": 24.74, "volume": 1970305.0}, {"date": "2024-01-19", "close": 24.42, "volume": 5014778.0}, {"date": "2024-01-22", "close": 23.56, "volume": 4167249.0}, {"date": "2024-01-23", "close": 23.44, "volume": 2339840.0}, {"date": "2024-01-24", "close": 22.87, "volume": 1388973.0}, {"date": "2024-01-25", "close": 22.96, "volume": 1784150.0}, {"date": "2024-01-26", "close": 21.66, "volume": 2996776.0}, {"date": "2024-01-29", "close": 22.33, "volume": 2077712.0}, {"date": "2024-01-30", "close": 21.87, "volume": 2208071.0}, {"date": "2024-01-31", "close": 21.1, "volume": 1768492.0}, {"date": "2024-02-01", "close": 21.63, "volume": 3048909.0}, {"date": "2024-02-02", "close": 21.58, "volume": 1398512.0}, {"date": "2024-02-05", "close": 21.47, "volume": 1296645.0}, {"date": "2024-02-06", "close": 22.02, "volume": 1049826.0}, {"date": "2024-02-07", "close": 22.26, "volume": 992410.0}, {"date": "2024-02-08", "close": 22.49, "volume": 1023469.0}, {"date": "2024-02-09", "close": 23.01, "volume": 1184878.0}, {"date": "2024-02-12", "close": 23.95, "volume": 1398844.0}, {"date": "2024-02-13", "close": 23.05, "volume": 1894514.0}, {"date": "2024-02-14", "close": 24.2, "volume": 1884970.0}, {"date": "2024-02-15", "close": 24.46, "volume": 1537231.0}, {"date": "2024-02-16", "close": 22.71, "volume": 2347234.0}, {"date": "2024-02-20", "close": 22.58, "volume": 1001793.0}, {"date": "2024-02-21", "close": 21.66, "volume": 900182.0}, {"date": "2024-02-22", "close": 22.99, "volume": 1377982.0}, {"date": "2024-02-23", "close": 22.45, "volume": 844484.0}, {"date": "2024-02-26", "close": 23.13, "volume": 981545.0}, {"date": "2024-02-27", "close": 24.15, "volume": 1430642.0}, {"date": "2024-02-28", "close": 23.7, "volume": 916923.0}, {"date": "2024-02-29", "close": 23.5, "volume": 936414.0}, {"date": "2024-03-01", "close": 24.06, "volume": 1282185.0}, {"date": "2024-03-04", "close": 24.15, "volume": 978239.0}, {"date": "2024-03-05", "close": 23.18, "volume": 906257.0}, {"date": "2024-03-06", "close": 23.03, "volume": 663130.0}, {"date": "2024-03-07", "close": 23.38, "volume": 715587.0}, {"date": "2024-03-08", "close": 23.64, "volume": 631647.0}, {"date": "2024-03-11", "close": 23.75, "volume": 616320.0}, {"date": "2024-03-12", "close": 24.46, "volume": 1190569.0}, {"date": "2024-03-13", "close": 24.2, "volume": 578202.0}, {"date": "2024-03-14", "close": 23.67, "volume": 763545.0}, {"date": "2024-03-15", "close": 23.23, "volume": 1883354.0}, {"date": "2024-03-18", "close": 24.31, "volume": 1607939.0}, {"date": "2024-03-19", "close": 24.25, "volume": 769154.0}, {"date": "2024-03-20", "close": 24.41, "volume": 770613.0}, {"date": "2024-03-21", "close": 24.75, "volume": 770764.0}, {"date": "2024-03-22", "close": 24.5, "volume": 747069.0}, {"date": "2024-03-25", "close": 24.66, "volume": 853655.0}, {"date": "2024-03-26", "close": 24.75, "volume": 567961.0}, {"date": "2024-03-27", "close": 25.32, "volume": 746707.0}, {"date": "2024-03-28", "close": 25.19, "volume": 845312.0}, {"date": "2024-04-01", "close": 25.74, "volume": 838044.0}, {"date": "2024-04-02", "close": 25.36, "volume": 1032571.0}, {"date": "2024-04-03", "close": 25.65, "volume": 569606.0}, {"date": "2024-04-04", "close": 25.05, "volume": 776691.0}, {"date": "2024-04-05", "close": 25.2, "volume": 723284.0}, {"date": "2024-04-08", "close": 24.23, "volume": 952848.0}, {"date": "2024-04-09", "close": 25.46, "volume": 855619.0}, {"date": "2024-04-10", "close": 23.8, "volume": 818119.0}, {"date": "2024-04-11", "close": 23.82, "volume": 569115.0}, {"date": "2024-04-12", "close": 23.51, "volume": 426853.0}, {"date": "2024-04-15", "close": 23.15, "volume": 724423.0}, {"date": "2024-04-16", "close": 23.39, "volume": 714294.0}, {"date": "2024-04-17", "close": 23.0, "volume": 957823.0}, {"date": "2024-04-18", "close": 22.66, "volume": 971180.0}, {"date": "2024-04-19", "close": 22.95, "volume": 924783.0}, {"date": "2024-04-22", "close": 22.3, "volume": 3897981.0}, {"date": "2024-04-23", "close": 23.0, "volume": 1885132.0}, {"date": "2024-04-24", "close": 22.48, "volume": 1087749.0}, {"date": "2024-04-25", "close": 22.21, "volume": 1176227.0}, {"date": "2024-04-26", "close": 22.8, "volume": 820551.0}, {"date": "2024-04-29", "close": 23.37, "volume": 556258.0}, {"date": "2024-04-30", "close": 23.32, "volume": 1788923.0}, {"date": "2024-05-01", "close": 23.88, "volume": 1828255.0}, {"date": "2024-05-02", "close": 25.06, "volume": 2274450.0}, {"date": "2024-05-03", "close": 24.52, "volume": 1698297.0}, {"date": "2024-05-06", "close": 23.97, "volume": 1230562.0}, {"date": "2024-05-07", "close": 24.48, "volume": 876430.0}, {"date": "2024-05-08", "close": 25.4, "volume": 932703.0}, {"date": "2024-05-09", "close": 26.6, "volume": 1265816.0}, {"date": "2024-05-10", "close": 27.04, "volume": 1547905.0}, {"date": "2024-05-13", "close": 27.53, "volume": 1769182.0}, {"date": "2024-05-14", "close": 27.66, "volume": 1090879.0}, {"date": "2024-05-15", "close": 27.83, "volume": 682542.0}, {"date": "2024-05-16", "close": 27.54, "volume": 729938.0}, {"date": "2024-05-17", "close": 28.09, "volume": 823758.0}, {"date": "2024-05-20", "close": 28.88, "volume": 1050502.0}, {"date": "2024-05-21", "close": 28.8, "volume": 547807.0}, {"date": "2024-05-22", "close": 28.62, "volume": 578543.0}, {"date": "2024-05-23", "close": 27.84, "volume": 596591.0}, {"date": "2024-05-24", "close": 27.52, "volume": 594697.0}, {"date": "2024-05-28", "close": 31.61, "volume": 3604324.0}, {"date": "2024-05-29", "close": 31.53, "volume": 1209410.0}, {"date": "2024-05-30", "close": 31.21, "volume": 997703.0}, {"date": "2024-05-31", "close": 30.17, "volume": 1374270.0}, {"date": "2024-06-03", "close": 31.3, "volume": 1109001.0}, {"date": "2024-06-04", "close": 32.87, "volume": 1303516.0}, {"date": "2024-06-05", "close": 34.44, "volume": 1104424.0}, {"date": "2024-06-06", "close": 34.48, "volume": 728717.0}, {"date": "2024-06-07", "close": 33.31, "volume": 778469.0}, {"date": "2024-06-10", "close": 31.93, "volume": 1727923.0}, {"date": "2024-06-11", "close": 32.79, "volume": 961852.0}, {"date": "2024-06-12", "close": 32.64, "volume": 783585.0}, {"date": "2024-06-13", "close": 31.51, "volume": 1167182.0}, {"date": "2024-06-14", "close": 28.97, "volume": 3137584.0}, {"date": "2024-06-17", "close": 28.59, "volume": 1585898.0}, {"date": "2024-06-18", "close": 28.15, "volume": 1002686.0}, {"date": "2024-06-20", "close": 29.4, "volume": 1004838.0}, {"date": "2024-06-21", "close": 30.04, "volume": 1841049.0}, {"date": "2024-06-24", "close": 30.59, "volume": 774486.0}, {"date": "2024-06-25", "close": 30.39, "volume": 738565.0}, {"date": "2024-06-26", "close": 31.6, "volume": 844299.0}, {"date": "2024-06-27", "close": 32.06, "volume": 791388.0}, {"date": "2024-06-28", "close": 32.49, "volume": 1550631.0}, {"date": "2024-07-01", "close": 32.67, "volume": 1210124.0}, {"date": "2024-07-02", "close": 31.56, "volume": 977714.0}, {"date": "2024-07-03", "close": 30.5, "volume": 559717.0}, {"date": "2024-07-05", "close": 30.08, "volume": 1015605.0}, {"date": "2024-07-08", "close": 29.51, "volume": 873493.0}, {"date": "2024-07-09", "close": 29.9, "volume": 585218.0}, {"date": "2024-07-10", "close": 30.62, "volume": 480847.0}, {"date": "2024-07-11", "close": 31.17, "volume": 662917.0}, {"date": "2024-07-12", "close": 31.5, "volume": 714445.0}, {"date": "2024-07-15", "close": 32.35, "volume": 644877.0}, {"date": "2024-07-16", "close": 33.34, "volume": 941859.0}, {"date": "2024-07-17", "close": 33.24, "volume": 728954.0}, {"date": "2024-07-18", "close": 33.29, "volume": 936908.0}, {"date": "2024-07-19", "close": 33.88, "volume": 1047364.0}, {"date": "2024-07-22", "close": 34.57, "volume": 811319.0}, {"date": "2024-07-23", "close": 34.56, "volume": 857994.0}, {"date": "2024-07-24", "close": 34.48, "volume": 946453.0}, {"date": "2024-07-25", "close": 34.87, "volume": 1006309.0}, {"date": "2024-07-26", "close": 35.6, "volume": 901765.0}, {"date": "2024-07-29", "close": 36.53, "volume": 1646238.0}, {"date": "2024-07-30", "close": 36.12, "volume": 2397050.0}, {"date": "2024-07-31", "close": 38.67, "volume": 1532485.0}, {"date": "2024-08-01", "close": 37.94, "volume": 2664101.0}, {"date": "2024-08-02", "close": 35.3, "volume": 1368672.0}, {"date": "2024-08-05", "close": 34.51, "volume": 940114.0}, {"date": "2024-08-06", "close": 34.21, "volume": 931879.0}, {"date": "2024-08-07", "close": 34.05, "volume": 820795.0}, {"date": "2024-08-08", "close": 34.07, "volume": 574991.0}, {"date": "2024-08-09", "close": 34.22, "volume": 638827.0}, {"date": "2024-08-12", "close": 34.11, "volume": 519635.0}, {"date": "2024-08-13", "close": 34.14, "volume": 524391.0}, {"date": "2024-08-14", "close": 33.79, "volume": 925292.0}, {"date": "2024-08-15", "close": 34.94, "volume": 494138.0}, {"date": "2024-08-16", "close": 33.97, "volume": 502866.0}, {"date": "2024-08-19", "close": 34.47, "volume": 484482.0}, {"date": "2024-08-20", "close": 34.31, "volume": 447703.0}, {"date": "2024-08-21", "close": 34.43, "volume": 381512.0}, {"date": "2024-08-22", "close": 34.28, "volume": 349255.0}, {"date": "2024-08-23", "close": 34.79, "volume": 394335.0}, {"date": "2024-08-26", "close": 35.0, "volume": 633778.0}, {"date": "2024-08-27", "close": 34.66, "volume": 520233.0}, {"date": "2024-08-28", "close": 34.44, "volume": 499194.0}, {"date": "2024-08-29", "close": 35.14, "volume": 498518.0}, {"date": "2024-08-30", "close": 35.3, "volume": 689639.0}, {"date": "2024-09-03", "close": 34.26, "volume": 579383.0}, {"date": "2024-09-04", "close": 34.62, "volume": 590671.0}, {"date": "2024-09-05", "close": 34.1, "volume": 416875.0}, {"date": "2024-09-06", "close": 34.38, "volume": 554413.0}, {"date": "2024-09-09", "close": 34.7, "volume": 460358.0}, {"date": "2024-09-10", "close": 35.03, "volume": 409691.0}, {"date": "2024-09-11", "close": 35.55, "volume": 478221.0}, {"date": "2024-09-12", "close": 35.71, "volume": 417402.0}, {"date": "2024-09-13", "close": 38.11, "volume": 777747.0}, {"date": "2024-09-16", "close": 38.47, "volume": 820633.0}, {"date": "2024-09-17", "close": 39.71, "volume": 1425261.0}, {"date": "2024-09-18", "close": 42.27, "volume": 2548250.0}, {"date": "2024-09-19", "close": 40.92, "volume": 1108981.0}, {"date": "2024-09-20", "close": 42.25, "volume": 1550585.0}, {"date": "2024-09-23", "close": 42.95, "volume": 704095.0}, {"date": "2024-09-24", "close": 44.0, "volume": 706618.0}, {"date": "2024-09-25", "close": 42.54, "volume": 730015.0}, {"date": "2024-09-26", "close": 43.28, "volume": 717932.0}, {"date": "2024-09-27", "close": 43.93, "volume": 625818.0}, {"date": "2024-09-30", "close": 46.28, "volume": 1546308.0}, {"date": "2024-10-01", "close": 46.75, "volume": 1152866.0}, {"date": "2024-10-02", "close": 45.86, "volume": 800446.0}, {"date": "2024-10-03", "close": 45.04, "volume": 963965.0}, {"date": "2024-10-04", "close": 45.43, "volume": 702966.0}, {"date": "2024-10-07", "close": 44.66, "volume": 1116952.0}, {"date": "2024-10-08", "close": 45.78, "volume": 533303.0}, {"date": "2024-10-09", "close": 45.94, "volume": 589571.0}, {"date": "2024-10-10", "close": 45.25, "volume": 1009331.0}, {"date": "2024-10-11", "close": 45.43, "volume": 739629.0}, {"date": "2024-10-14", "close": 45.3, "volume": 1111362.0}, {"date": "2024-10-15", "close": 46.84, "volume": 831511.0}, {"date": "2024-10-16", "close": 47.27, "volume": 776353.0}, {"date": "2024-10-17", "close": 47.17, "volume": 864903.0}, {"date": "2024-10-18", "close": 49.75, "volume": 3005322.0}, {"date": "2024-10-21", "close": 49.11, "volume": 1549590.0}, {"date": "2024-10-22", "close": 48.92, "volume": 960048.0}, {"date": "2024-10-23", "close": 48.06, "volume": 793911.0}, {"date": "2024-10-24", "close": 47.24, "volume": 852788.0}, {"date": "2024-10-25", "close": 47.28, "volume": 933325.0}, {"date": "2024-10-28", "close": 48.34, "volume": 682956.0}, {"date": "2024-10-29", "close": 48.21, "volume": 821989.0}, {"date": "2024-10-30", "close": 46.89, "volume": 1426409.0}, {"date": "2024-10-31", "close": 48.97, "volume": 2709680.0}, {"date": "2024-11-01", "close": 47.62, "volume": 1462090.0}, {"date": "2024-11-04", "close": 50.06, "volume": 1498321.0}, {"date": "2024-11-05", "close": 52.14, "volume": 1252597.0}, {"date": "2024-11-06", "close": 54.23, "volume": 981796.0}, {"date": "2024-11-07", "close": 54.3, "volume": 871048.0}, {"date": "2024-11-08", "close": 59.6, "volume": 1727539.0}, {"date": "2024-11-11", "close": 59.06, "volume": 1220255.0}, {"date": "2024-11-12", "close": 57.79, "volume": 1166217.0}, {"date": "2024-11-13", "close": 56.45, "volume": 581496.0}, {"date": "2024-11-14", "close": 54.79, "volume": 836841.0}, {"date": "2024-11-15", "close": 51.83, "volume": 1414439.0}, {"date": "2024-11-18", "close": 52.62, "volume": 767259.0}, {"date": "2024-11-19", "close": 54.305, "volume": 620010.0}, {"date": "2024-11-20", "close": 56.09, "volume": 1014231.0}, {"date": "2024-11-21", "close": 55.92, "volume": 600062.0}, {"date": "2024-11-22", "close": 57.54, "volume": 676106.0}, {"date": "2024-11-25", "close": 59.03, "volume": 1501395.0}, {"date": "2024-11-26", "close": 58.58, "volume": 788867.0}, {"date": "2024-11-27", "close": 58.6, "volume": 477926.0}, {"date": "2024-11-29", "close": 57.68, "volume": 299902.0}, {"date": "2024-12-02", "close": 59.21, "volume": 959324.0}, {"date": "2024-12-03", "close": 59.67, "volume": 770728.0}, {"date": "2024-12-04", "close": 60.85, "volume": 761793.0}, {"date": "2024-12-05", "close": 59.42, "volume": 509830.0}, {"date": "2024-12-06", "close": 60.78, "volume": 538426.0}, {"date": "2024-12-09", "close": 59.26, "volume": 1697205.0}, {"date": "2024-12-10", "close": 58.81, "volume": 446467.0}, {"date": "2024-12-11", "close": 60.08, "volume": 546255.0}, {"date": "2024-12-12", "close": 56.325, "volume": 1068015.0}, {"date": "2024-12-13", "close": 55.4, "volume": 1167829.0}, {"date": "2024-12-16", "close": 55.43, "volume": 856097.0}, {"date": "2024-12-17", "close": 55.14, "volume": 617774.0}, {"date": "2024-12-18", "close": 52.42, "volume": 797657.0}, {"date": "2024-12-19", "close": 51.15, "volume": 1280288.0}, {"date": "2024-12-20", "close": 51.4, "volume": 2456297.0}, {"date": "2024-12-23", "close": 50.9, "volume": 662210.0}, {"date": "2024-12-24", "close": 52.17, "volume": 261077.0}, {"date": "2024-12-26", "close": 53.63, "volume": 461618.0}, {"date": "2024-12-27", "close": 52.47, "volume": 427076.0}, {"date": "2024-12-30", "close": 50.85, "volume": 596318.0}, {"date": "2024-12-31", "close": 50.39, "volume": 765696.0}, {"date": "2025-01-02", "close": 49.97, "volume": 843821.0}, {"date": "2025-01-03", "close": 50.855, "volume": 942854.0}, {"date": "2025-01-06", "close": 51.66, "volume": 691442.0}, {"date": "2025-01-07", "close": 51.25, "volume": 625323.0}, {"date": "2025-01-08", "close": 51.69, "volume": 375019.0}, {"date": "2025-01-10", "close": 49.85, "volume": 1013988.0}, {"date": "2025-01-13", "close": 51.06, "volume": 590434.0}, {"date": "2025-01-14", "close": 51.66, "volume": 1085654.0}, {"date": "2025-01-15", "close": 53.78, "volume": 531232.0}, {"date": "2025-01-16", "close": 54.44, "volume": 677317.0}, {"date": "2025-01-17", "close": 55.31, "volume": 742443.0}, {"date": "2025-01-21", "close": 61.11, "volume": 1100608.0}, {"date": "2025-01-22", "close": 59.03, "volume": 1352922.0}, {"date": "2025-01-23", "close": 62.29, "volume": 1058565.0}, {"date": "2025-01-24", "close": 59.99, "volume": 1006669.0}, {"date": "2025-01-27", "close": 60.3, "volume": 824119.0}, {"date": "2025-01-28", "close": 60.66, "volume": 493079.0}, {"date": "2025-01-29", "close": 61.53, "volume": 430639.0}, {"date": "2025-01-30", "close": 69.9, "volume": 1877386.0}, {"date": "2025-01-31", "close": 66.92, "volume": 1507036.0}, {"date": "2025-02-03", "close": 66.55, "volume": 1226341.0}, {"date": "2025-02-04", "close": 66.91, "volume": 776123.0}, {"date": "2025-02-05", "close": 68.45, "volume": 715865.0}, {"date": "2025-02-06", "close": 68.04, "volume": 888477.0}, {"date": "2025-02-07", "close": 68.01, "volume": 654887.0}, {"date": "2025-02-10", "close": 67.54, "volume": 619229.0}, {"date": "2025-02-11", "close": 68.11, "volume": 577223.0}, {"date": "2025-02-12", "close": 70.15, "volume": 641379.0}, {"date": "2025-02-13", "close": 73.61, "volume": 951395.0}, {"date": "2025-02-14", "close": 72.72, "volume": 816344.0}, {"date": "2025-02-18", "close": 72.6, "volume": 592348.0}, {"date": "2025-02-19", "close": 73.53, "volume": 807542.0}, {"date": "2025-02-20", "close": 65.09, "volume": 1981825.0}, {"date": "2025-02-21", "close": 63.54, "volume": 1206584.0}, {"date": "2025-02-24", "close": 61.81, "volume": 1304107.0}, {"date": "2025-02-25", "close": 61.23, "volume": 1267113.0}, {"date": "2025-02-26", "close": 63.37, "volume": 1316557.0}, {"date": "2025-02-27", "close": 59.85, "volume": 2111720.0}, {"date": "2025-02-28", "close": 60.58, "volume": 1359630.0}, {"date": "2025-03-03", "close": 59.07, "volume": 1739108.0}, {"date": "2025-03-04", "close": 55.99, "volume": 1889364.0}, {"date": "2025-03-05", "close": 55.49, "volume": 1230034.0}, {"date": "2025-03-06", "close": 54.3, "volume": 1679061.0}, {"date": "2025-03-07", "close": 55.4, "volume": 1439425.0}, {"date": "2025-03-10", "close": 56.4, "volume": 1365136.0}, {"date": "2025-03-11", "close": 55.42, "volume": 1332758.0}, {"date": "2025-03-12", "close": 55.0, "volume": 1038417.0}, {"date": "2025-03-13", "close": 54.85, "volume": 691865.0}, {"date": "2025-03-14", "close": 56.01, "volume": 753588.0}, {"date": "2025-03-17", "close": 57.88, "volume": 1049741.0}, {"date": "2025-03-18", "close": 56.5, "volume": 722644.0}, {"date": "2025-03-19", "close": 58.0, "volume": 805364.0}, {"date": "2025-03-20", "close": 57.59, "volume": 882527.0}, {"date": "2025-03-21", "close": 58.66, "volume": 1943524.0}, {"date": "2025-03-24", "close": 59.47, "volume": 834068.0}, {"date": "2025-03-25", "close": 58.32, "volume": 663519.0}, {"date": "2025-03-26", "close": 57.11, "volume": 636435.0}, {"date": "2025-03-27", "close": 56.68, "volume": 431523.0}, {"date": "2025-03-28", "close": 54.63, "volume": 653632.0}, {"date": "2025-03-31", "close": 114.22, "volume": 14339350.0}, {"date": "2025-04-01", "close": 91.93, "volume": 7317631.0}, {"date": "2025-04-02", "close": 83.81, "volume": 3042705.0}, {"date": "2025-04-03", "close": 79.37, "volume": 2093327.0}, {"date": "2025-04-04", "close": 74.45, "volume": 2542125.0}, {"date": "2025-04-07", "close": 74.65, "volume": 2559565.0}, {"date": "2025-04-08", "close": 70.49, "volume": 1715631.0}, {"date": "2025-04-09", "close": 72.97, "volume": 2314249.0}, {"date": "2025-04-10", "close": 67.73, "volume": 1649978.0}, {"date": "2025-04-11", "close": 68.62, "volume": 1108945.0}, {"date": "2025-04-14", "close": 67.43, "volume": 1138379.0}, {"date": "2025-04-15", "close": 69.59, "volume": 1291099.0}, {"date": "2025-04-16", "close": 64.6, "volume": 1510013.0}, {"date": "2025-04-17", "close": 62.24, "volume": 1579126.0}, {"date": "2025-04-21", "close": 62.9, "volume": 1197995.0}, {"date": "2025-04-22", "close": 64.68, "volume": 1028777.0}, {"date": "2025-04-23", "close": 69.27, "volume": 1800202.0}, {"date": "2025-04-24", "close": 71.79, "volume": 2616180.0}, {"date": "2025-04-25", "close": 71.71, "volume": 1279549.0}, {"date": "2025-04-28", "close": 70.95, "volume": 1377473.0}, {"date": "2025-04-29", "close": 73.23, "volume": 817024.0}, {"date": "2025-04-30", "close": 71.88, "volume": 810046.0}, {"date": "2025-05-01", "close": 71.48, "volume": 1031750.0}, {"date": "2025-05-02", "close": 72.77, "volume": 1231619.0}, {"date": "2025-05-05", "close": 73.94, "volume": 2220310.0}, {"date": "2025-05-06", "close": 70.74, "volume": 1916862.0}, {"date": "2025-05-07", "close": 70.46, "volume": 1331564.0}, {"date": "2025-05-08", "close": 71.38, "volume": 1220846.0}, {"date": "2025-05-09", "close": 70.23, "volume": 953403.0}, {"date": "2025-05-12", "close": 72.14, "volume": 1163813.0}, {"date": "2025-05-13", "close": 70.59, "volume": 1047928.0}, {"date": "2025-05-14", "close": 70.84, "volume": 1299738.0}, {"date": "2025-05-15", "close": 73.36, "volume": 1151259.0}, {"date": "2025-05-16", "close": 75.08, "volume": 1129565.0}, {"date": "2025-05-19", "close": 74.82, "volume": 720854.0}, {"date": "2025-05-20", "close": 76.22, "volume": 815060.0}, {"date": "2025-05-21", "close": 75.8, "volume": 995057.0}, {"date": "2025-05-22", "close": 76.09, "volume": 889130.0}, {"date": "2025-05-23", "close": 78.69, "volume": 975577.0}, {"date": "2025-05-27", "close": 76.81, "volume": 1600110.0}, {"date": "2025-05-28", "close": 77.65, "volume": 1365517.0}, {"date": "2025-05-29", "close": 77.64, "volume": 1025802.0}, {"date": "2025-05-30", "close": 77.56, "volume": 1203983.0}, {"date": "2025-06-02", "close": 71.68, "volume": 6056327.0}, {"date": "2025-06-03", "close": 69.51, "volume": 2476760.0}, {"date": "2025-06-04", "close": 69.98, "volume": 1141906.0}, {"date": "2025-06-05", "close": 69.01, "volume": 1301121.0}, {"date": "2025-06-06", "close": 69.6, "volume": 973285.0}, {"date": "2025-06-09", "close": 70.57, "volume": 1064625.0}, {"date": "2025-06-10", "close": 72.27, "volume": 976011.0}, {"date": "2025-06-11", "close": 71.24, "volume": 822009.0}, {"date": "2025-06-12", "close": 71.18, "volume": 1553626.0}, {"date": "2025-06-13", "close": 70.06, "volume": 1008688.0}, {"date": "2025-06-16", "close": 70.9, "volume": 806956.0}, {"date": "2025-06-17", "close": 71.85, "volume": 789661.0}, {"date": "2025-06-18", "close": 71.24, "volume": 907285.0}, {"date": "2025-06-20", "close": 71.38, "volume": 1735984.0}, {"date": "2025-06-23", "close": 74.28, "volume": 967253.0}, {"date": "2025-06-24", "close": 76.77, "volume": 889031.0}, {"date": "2025-06-25", "close": 73.99, "volume": 643104.0}, {"date": "2025-06-26", "close": 74.33, "volume": 778687.0}, {"date": "2025-06-27", "close": 73.22, "volume": 11990890.0}, {"date": "2025-06-30", "close": 73.4, "volume": 1018090.0}, {"date": "2025-07-01", "close": 69.31, "volume": 1451649.0}, {"date": "2025-07-02", "close": 71.34, "volume": 1154890.0}, {"date": "2025-07-03", "close": 72.27, "volume": 675773.0}, {"date": "2025-07-07", "close": 67.545, "volume": 1905330.0}, {"date": "2025-07-08", "close": 68.16, "volume": 1096905.0}, {"date": "2025-07-09", "close": 70.89, "volume": 1116789.0}, {"date": "2025-07-10", "close": 72.01, "volume": 806857.0}, {"date": "2025-07-11", "close": 71.88, "volume": 679546.0}, {"date": "2025-07-14", "close": 72.77, "volume": 650159.0}, {"date": "2025-07-15", "close": 71.41, "volume": 1049467.0}, {"date": "2025-07-16", "close": 72.85, "volume": 634147.0}, {"date": "2025-07-17", "close": 73.1, "volume": 725990.0}, {"date": "2025-07-18", "close": 70.86, "volume": 563100.0}, {"date": "2025-07-21", "close": 70.12, "volume": 628978.0}, {"date": "2025-07-22", "close": 69.08, "volume": 853085.0}, {"date": "2025-07-23", "close": 68.39, "volume": 719249.0}, {"date": "2025-07-24", "close": 67.59, "volume": 649239.0}, {"date": "2025-07-25", "close": 68.29, "volume": 395587.0}, {"date": "2025-07-28", "close": 69.15, "volume": 829886.0}, {"date": "2025-07-29", "close": 68.2, "volume": 853031.0}, {"date": "2025-07-30", "close": 69.91, "volume": 874630.0}, {"date": "2025-07-31", "close": 67.17, "volume": 1618403.0}, {"date": "2025-08-01", "close": 69.0, "volume": 2107380.0}, {"date": "2025-08-04", "close": 71.77, "volume": 1816552.0}, {"date": "2025-08-05", "close": 70.45, "volume": 746491.0}, {"date": "2025-08-06", "close": 70.52, "volume": 626607.0}, {"date": "2025-08-07", "close": 71.48, "volume": 712355.0}, {"date": "2025-08-08", "close": 72.3, "volume": 666839.0}, {"date": "2025-08-11", "close": 71.97, "volume": 1052317.0}, {"date": "2025-08-12", "close": 73.59, "volume": 514654.0}, {"date": "2025-08-13", "close": 72.8, "volume": 460917.0}, {"date": "2025-08-14", "close": 72.0, "volume": 545240.0}, {"date": "2025-08-15", "close": 71.745, "volume": 692632.0}, {"date": "2025-08-18", "close": 71.76, "volume": 547373.0}, {"date": "2025-08-19", "close": 70.19, "volume": 783773.0}, {"date": "2025-08-20", "close": 70.4, "volume": 383503.0}, {"date": "2025-08-21", "close": 70.98, "volume": 572929.0}, {"date": "2025-08-22", "close": 70.33, "volume": 866243.0}, {"date": "2025-08-25", "close": 68.82, "volume": 881787.0}, {"date": "2025-08-26", "close": 69.57, "volume": 652838.0}, {"date": "2025-08-27", "close": 69.73, "volume": 595160.0}, {"date": "2025-08-28", "close": 69.585, "volume": 591297.0}, {"date": "2025-08-29", "close": 69.72, "volume": 397822.0}, {"date": "2025-09-02", "close": 71.38, "volume": 806329.0}, {"date": "2025-09-03", "close": 71.34, "volume": 405912.0}, {"date": "2025-09-04", "close": 69.37, "volume": 551844.0}, {"date": "2025-09-05", "close": 69.36, "volume": 967030.0}, {"date": "2025-09-08", "close": 71.23, "volume": 754593.0}, {"date": "2025-09-09", "close": 71.73, "volume": 746453.0}, {"date": "2025-09-10", "close": 71.62, "volume": 615565.0}, {"date": "2025-09-11", "close": 74.33, "volume": 718087.0}, {"date": "2025-09-12", "close": 72.87, "volume": 664620.0}, {"date": "2025-09-15", "close": 69.53, "volume": 701713.0}, {"date": "2025-09-16", "close": 71.32, "volume": 937224.0}, {"date": "2025-09-17", "close": 75.18, "volume": 1114498.0}, {"date": "2025-09-18", "close": 79.8, "volume": 1524979.0}, {"date": "2025-09-19", "close": 80.52, "volume": 3109820.0}, {"date": "2025-09-22", "close": 80.0, "volume": 834626.0}, {"date": "2025-09-23", "close": 83.32, "volume": 950864.0}, {"date": "2025-09-24", "close": 83.84, "volume": 1108129.0}, {"date": "2025-09-25", "close": 82.73, "volume": 705559.0}, {"date": "2025-09-26", "close": 83.87, "volume": 482975.0}, {"date": "2025-09-29", "close": 83.9, "volume": 595444.0}, {"date": "2025-09-30", "close": 83.11, "volume": 526146.0}, {"date": "2025-10-01", "close": 84.25, "volume": 796104.0}, {"date": "2025-10-02", "close": 85.48, "volume": 490921.0}, {"date": "2025-10-03", "close": 88.15, "volume": 843151.0}, {"date": "2025-10-06", "close": 89.85, "volume": 815246.0}, {"date": "2025-10-07", "close": 90.32, "volume": 1145200.0}, {"date": "2025-10-08", "close": 88.43, "volume": 1061040.0}, {"date": "2025-10-09", "close": 88.36, "volume": 693042.0}, {"date": "2025-10-10", "close": 73.96, "volume": 2282250.0}, {"date": "2025-10-13", "close": 71.53, "volume": 1171344.0}, {"date": "2025-10-14", "close": 72.12, "volume": 951753.0}, {"date": "2025-10-15", "close": 76.81, "volume": 1385428.0}, {"date": "2025-10-16", "close": 79.47, "volume": 1211792.0}, {"date": "2025-10-17", "close": 78.69, "volume": 1331235.0}, {"date": "2025-10-20", "close": 78.6, "volume": 1322482.0}, {"date": "2025-10-21", "close": 75.39, "volume": 739437.0}, {"date": "2025-10-22", "close": 73.65, "volume": 706278.0}, {"date": "2025-10-23", "close": 72.98, "volume": 552725.0}, {"date": "2025-10-24", "close": 72.52, "volume": 456331.0}, {"date": "2025-10-27", "close": 72.56, "volume": 713790.0}, {"date": "2025-10-28", "close": 71.56, "volume": 571728.0}, {"date": "2025-10-29", "close": 72.05, "volume": 551281.0}, {"date": "2025-10-30", "close": 72.26, "volume": 577643.0}, {"date": "2025-10-31", "close": 73.47, "volume": 686770.0}, {"date": "2025-11-03", "close": 74.17, "volume": 712451.0}, {"date": "2025-11-04", "close": 71.1, "volume": 1130153.0}, {"date": "2025-11-05", "close": 76.65, "volume": 1021999.0}, {"date": "2025-11-06", "close": 73.06, "volume": 724245.0}, {"date": "2025-11-07", "close": 73.72, "volume": 646922.0}, {"date": "2025-11-10", "close": 75.49, "volume": 1254042.0}, {"date": "2025-11-11", "close": 79.01, "volume": 492383.0}, {"date": "2025-11-12", "close": 78.39, "volume": 598019.0}, {"date": "2025-11-13", "close": 75.75, "volume": 460706.0}, {"date": "2025-11-14", "close": 75.54, "volume": 373726.0}, {"date": "2025-11-17", "close": 75.12, "volume": 551976.0}, {"date": "2025-11-18", "close": 75.11, "volume": 471036.0}, {"date": "2025-11-19", "close": 76.1, "volume": 433148.0}, {"date": "2025-11-20", "close": 75.05, "volume": 771553.0}, {"date": "2025-11-21", "close": 77.29, "volume": 542953.0}, {"date": "2025-11-24", "close": 77.71, "volume": 475989.0}, {"date": "2025-11-25", "close": 80.28, "volume": 545143.0}, {"date": "2025-11-26", "close": 79.8, "volume": 761220.0}, {"date": "2025-11-28", "close": 79.4, "volume": 201501.0}, {"date": "2025-12-01", "close": 79.78, "volume": 900021.0}, {"date": "2025-12-02", "close": 80.76, "volume": 1149208.0}, {"date": "2025-12-03", "close": 83.67, "volume": 724528.0}, {"date": "2025-12-04", "close": 84.66, "volume": 992250.0}, {"date": "2025-12-05", "close": 86.105, "volume": 644185.0}, {"date": "2025-12-08", "close": 82.98, "volume": 883660.0}, {"date": "2025-12-09", "close": 83.15, "volume": 887738.0}, {"date": "2025-12-10", "close": 85.31, "volume": 653923.0}, {"date": "2025-12-11", "close": 87.13, "volume": 942339.0}, {"date": "2025-12-12", "close": 87.99, "volume": 1029149.0}, {"date": "2025-12-15", "close": 87.3, "volume": 942068.0}, {"date": "2025-12-16", "close": 81.12, "volume": 2633754.0}, {"date": "2025-12-17", "close": 82.28, "volume": 1092787.0}, {"date": "2025-12-18", "close": 81.54, "volume": 1208635.0}, {"date": "2025-12-19", "close": 83.76, "volume": 2270290.0}, {"date": "2025-12-22", "close": 85.11, "volume": 792768.0}, {"date": "2025-12-23", "close": 81.99, "volume": 1524540.0}, {"date": "2025-12-24", "close": 83.59, "volume": 313924.0}, {"date": "2025-12-26", "close": 82.65, "volume": 342928.0}, {"date": "2025-12-29", "close": 79.82, "volume": 914121.0}, {"date": "2025-12-30", "close": 70.195, "volume": 2382684.0}, {"date": "2025-12-31", "close": 34.8, "volume": 20305000.0}, {"date": "2026-01-02", "close": 38.2, "volume": 6702901.0}, {"date": "2026-01-05", "close": 34.95, "volume": 5194678.0}, {"date": "2026-01-06", "close": 35.78, "volume": 3841957.0}, {"date": "2026-01-07", "close": 37.0, "volume": 1851794.0}, {"date": "2026-01-08", "close": 36.53, "volume": 1863731.0}, {"date": "2026-01-09", "close": 37.5, "volume": 1613160.0}, {"date": "2026-01-12", "close": 37.36, "volume": 1326019.0}, {"date": "2026-01-13", "close": 36.35, "volume": 1239340.0}, {"date": "2026-01-14", "close": 37.04, "volume": 1284947.0}, {"date": "2026-01-15", "close": 35.39, "volume": 1351827.0}, {"date": "2026-01-16", "close": 34.73, "volume": 2416137.0}, {"date": "2026-01-20", "close": 35.29, "volume": 1632798.0}, {"date": "2026-01-21", "close": 36.31, "volume": 1436295.0}, {"date": "2026-01-22", "close": 41.3, "volume": 5899136.0}, {"date": "2026-01-23", "close": 43.98, "volume": 3946512.0}, {"date": "2026-01-26", "close": 45.635, "volume": 1839075.0}, {"date": "2026-01-27", "close": 46.22, "volume": 1751071.0}, {"date": "2026-01-28", "close": 45.85, "volume": 1668724.0}, {"date": "2026-01-29", "close": 44.61, "volume": 1785866.0}, {"date": "2026-01-30", "close": 39.87, "volume": 5067528.0}, {"date": "2026-02-02", "close": 40.71, "volume": 2250828.0}, {"date": "2026-02-03", "close": 40.7, "volume": 1752377.0}, {"date": "2026-02-04", "close": 40.13, "volume": 1297706.0}, {"date": "2026-02-05", "close": 38.36, "volume": 1063705.0}, {"date": "2026-02-06", "close": 40.83, "volume": 1384511.0}, {"date": "2026-02-09", "close": 41.31, "volume": 858038.0}, {"date": "2026-02-10", "close": 40.97, "volume": 591841.0}, {"date": "2026-02-11", "close": 40.83, "volume": 851688.0}, {"date": "2026-02-12", "close": 38.34, "volume": 1367964.0}, {"date": "2026-02-13", "close": 39.97, "volume": 684520.0}, {"date": "2026-02-17", "close": 39.63, "volume": 840225.0}, {"date": "2026-02-18", "close": 39.82, "volume": 807980.0}, {"date": "2026-02-19", "close": 34.24, "volume": 11764640.0}, {"date": "2026-02-20", "close": 34.82, "volume": 2560109.0}, {"date": "2026-02-23", "close": 35.34, "volume": 1673756.0}, {"date": "2026-02-24", "close": 36.48, "volume": 1972294.0}, {"date": "2026-02-25", "close": 36.22, "volume": 2985780.0}, {"date": "2026-02-26", "close": 35.78, "volume": 1576919.0}, {"date": "2026-02-27", "close": 35.7, "volume": 1408954.0}, {"date": "2026-03-02", "close": 35.97, "volume": 1134415.0}, {"date": "2026-03-03", "close": 35.28, "volume": 1397589.0}, {"date": "2026-03-04", "close": 35.69, "volume": 1082134.0}, {"date": "2026-03-05", "close": 34.04, "volume": 1330893.0}, {"date": "2026-03-06", "close": 33.87, "volume": 1230034.0}, {"date": "2026-03-09", "close": 33.99, "volume": 1208763.0}, {"date": "2026-03-10", "close": 33.54, "volume": 1018337.0}, {"date": "2026-03-11", "close": 33.74, "volume": 1239018.0}, {"date": "2026-03-12", "close": 32.39, "volume": 1154428.0}, {"date": "2026-03-13", "close": 32.15, "volume": 1019057.0}, {"date": "2026-03-16", "close": 32.18, "volume": 725319.0}, {"date": "2026-03-17", "close": 33.51, "volume": 1038555.0}, {"date": "2026-03-18", "close": 33.3, "volume": 1654087.0}, {"date": "2026-03-19", "close": 34.08, "volume": 1266430.0}, {"date": "2026-03-20", "close": 34.64, "volume": 3205427.0}, {"date": "2026-03-23", "close": 33.63, "volume": 1338954.0}, {"date": "2026-03-24", "close": 33.82, "volume": 1242456.0}, {"date": "2026-03-25", "close": 40.47, "volume": 11743400.0}, {"date": "2026-03-26", "close": 38.53, "volume": 3033310.0}, {"date": "2026-03-27", "close": 37.6, "volume": 1775510.0}, {"date": "2026-03-30", "close": 38.12, "volume": 1956434.0}, {"date": "2026-03-31", "close": 40.31, "volume": 1509227.0}, {"date": "2026-04-01", "close": 41.98, "volume": 1945037.0}, {"date": "2026-04-02", "close": 42.49, "volume": 1498233.0}, {"date": "2026-04-06", "close": 40.85, "volume": 1022117.0}, {"date": "2026-04-07", "close": 41.69, "volume": 1091222.0}, {"date": "2026-04-08", "close": 41.87, "volume": 1607269.0}, {"date": "2026-04-09", "close": 42.25, "volume": 925447.0}, {"date": "2026-04-10", "close": 41.91, "volume": 843275.0}, {"date": "2026-04-13", "close": 43.3, "volume": 1261584.0}, {"date": "2026-04-14", "close": 43.68, "volume": 811319.0}, {"date": "2026-04-15", "close": 43.9, "volume": 840764.0}, {"date": "2026-04-16", "close": 43.96, "volume": 901898.0}, {"date": "2026-04-17", "close": 46.16, "volume": 1734985.0}, {"date": "2026-04-20", "close": 46.34, "volume": 722709.0}, {"date": "2026-04-21", "close": 45.1, "volume": 961880.0}, {"date": "2026-04-22", "close": 46.57, "volume": 727190.0}, {"date": "2026-04-23", "close": 45.08, "volume": 881455.0}, {"date": "2026-04-24", "close": 46.06, "volume": 632812.0}, {"date": "2026-04-27", "close": 46.22, "volume": 646806.0}, {"date": "2026-04-28", "close": 46.62, "volume": 725190.0}, {"date": "2026-04-29", "close": 46.59, "volume": 1235735.0}, {"date": "2026-04-30", "close": 46.52, "volume": 1233101.0}, {"date": "2026-05-01", "close": 51.42, "volume": 3274664.0}, {"date": "2026-05-04", "close": 51.6, "volume": 1388637.0}, {"date": "2026-05-05", "close": 51.33, "volume": 1176334.0}, {"date": "2026-05-06", "close": 52.15, "volume": 1534564.0}, {"date": "2026-05-07", "close": 51.05, "volume": 1117279.0}, {"date": "2026-05-08", "close": 52.28, "volume": 872697.0}, {"date": "2026-05-11", "close": 51.2, "volume": 1325132.0}, {"date": "2026-05-12", "close": 51.16, "volume": 771282.0}, {"date": "2026-05-13", "close": 57.08, "volume": 2307963.0}, {"date": "2026-05-14", "close": 58.3, "volume": 1879134.0}, {"date": "2026-05-15", "close": 56.37, "volume": 874662.0}, {"date": "2026-05-18", "close": 55.12, "volume": 816451.0}, {"date": "2026-05-19", "close": 58.22, "volume": 1498409.0}, {"date": "2026-05-20", "close": 59.06, "volume": 1115257.0}, {"date": "2026-05-21", "close": 59.69, "volume": 874622.0}, {"date": "2026-05-22", "close": 60.22, "volume": 536139.0}, {"date": "2026-05-26", "close": 60.36, "volume": 681815.0}, {"date": "2026-05-27", "close": 66.65, "volume": 1891018.0}, {"date": "2026-05-28", "close": 68.38, "volume": 1190047.0}, {"date": "2026-05-29", "close": 69.49, "volume": 775040.0}, {"date": "2026-06-01", "close": 70.44, "volume": 1097203.0}, {"date": "2026-06-02", "close": 71.2, "volume": 984675.0}, {"date": "2026-06-03", "close": 72.65, "volume": 793392.0}, {"date": "2026-06-04", "close": 74.89, "volume": 910093.0}, {"date": "2026-06-05", "close": 72.62, "volume": 774689.0}, {"date": "2026-06-08", "close": 73.33, "volume": 867422.0}, {"date": "2026-06-09", "close": 77.49, "volume": 1010542.0}, {"date": "2026-06-10", "close": 78.12, "volume": 1494455.0}, {"date": "2026-06-11", "close": 83.25, "volume": 1094144.0}, {"date": "2026-06-12", "close": 82.91, "volume": 719110.0}, {"date": "2026-06-15", "close": 83.12, "volume": 1043279.0}, {"date": "2026-06-16", "close": 83.71, "volume": 767927.0}, {"date": "2026-06-17", "close": 81.75, "volume": 850651.0}, {"date": "2026-06-18", "close": 79.91, "volume": 1875597.0}, {"date": "2026-06-22", "close": 79.71, "volume": 882897.0}, {"date": "2026-06-23", "close": 79.85, "volume": 947293.0}, {"date": "2026-06-24", "close": 81.56, "volume": 754151.0}, {"date": "2026-06-25", "close": 84.75, "volume": 1103059.0}, {"date": "2026-06-26", "close": 87.32, "volume": 1591004.0}, {"date": "2026-06-29", "close": 87.89, "volume": 864938.0}, {"date": "2026-06-30", "close": 86.95, "volume": 738687.0}, {"date": "2026-07-01", "close": 88.48, "volume": 1046617.0}, {"date": "2026-07-02", "close": 90.21, "volume": 772001.0}, {"date": "2026-07-06", "close": 91.61, "volume": 1171754.0}, {"date": "2026-07-07", "close": 94.04, "volume": 1142046.0}, {"date": "2026-07-08", "close": 92.94, "volume": 1037212.0}, {"date": "2026-07-09", "close": 93.25, "volume": 1189339.0}, {"date": "2026-07-10", "close": 91.88, "volume": 1128600.0}, {"date": "2026-07-13", "close": 85.9, "volume": 1325305.0}, {"date": "2026-07-14", "close": 90.47, "volume": 1159606.0}, {"date": "2026-07-15", "close": 89.57, "volume": 1019944.0}, {"date": "2026-07-16", "close": 89.72, "volume": 878106.0}, {"date": "2026-07-17", "close": 90.52, "volume": 1893054.0}, {"date": "2026-07-20", "close": 91.57, "volume": 1612079.0}, {"date": "2026-07-21", "close": 95.65, "volume": 839334.0}, {"date": "2026-07-22", "close": 90.88, "volume": 1378260.0}, {"date": "2026-07-23", "close": 96.66, "volume": 981135.0}, {"date": "2026-07-24", "close": 95.36, "volume": 1003983.0}, {"date": "2026-07-27", "close": 91.12, "volume": 1418901.0}, {"date": "2026-07-28", "close": 94.19, "volume": 823417.0}, {"date": "2026-07-29", "close": 92.95, "volume": 1550636.0}, {"date": "2026-07-30", "close": 118.32, "volume": 4498077.0}, {"date": "2026-07-31", "close": 114.49, "volume": 1841241.0}, {"date": "2026-08-03", "close": 112.8, "volume": 1688643.0}, {"date": "2026-08-04", "close": 109.8, "volume": 1266014.0}, {"date": "2026-08-05", "close": 110.69, "volume": 846859.0}, {"date": "2026-08-06", "close": 107.95, "volume": 761834.0}, {"date": "2026-08-07", "close": 110.77, "volume": 769042.0}], "refreshing": true}