{"ticker": "CRC", "overview": {"cik": "1609253", "ticker": "CRC", "name": "California Resources Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001609253-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001609253-26-000138", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007342", "price_sensitive": false}, {"form": "SD", "date": "2026-09-17", "title": "Form SD", "accession": "0001609253-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001609253-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006756", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001609253-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005852", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001609253-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001609253-26-000127", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002221", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001609253-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001609253-26-000122", "price_sensitive": true}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005207", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001609253-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001609253-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001609253-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001609253-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609253-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004330", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001822531-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001609253-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001609253-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001609253-26-000106", "price_sensitive": true}]}, "description": "California Resources Corp trades as CRC on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 677 insider filings for the company, from November 2014 to October 2026. Across those, 30 insiders disclosed 65 open-market purchases totalling $14.72M against 161 sales totalling $1.20B. The most recent filing on record is dated 12 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 65, "buy_sum": 14720568.118498, "sell_n": 161, "sell_sum": 1202766073.5426, "net": -1188045505.4241018, "insiders": 30, "first_date": "2014-11-13", "last_date": "2026-10-12"}, "metrics": {"ticker": "CRC", "has_prices": true, "as_of": "2026-08-07", "last": 52.08, "prev_close": 52.58, "change": -0.5, "change_pct": -0.009509319132750096, "session_volume": 1123268.0, "vwap_5": 52.129585480391164, "vwap_20": 52.26101791481623, "vwap_60": 55.30929701629599, "vwap_250": 54.51012954335619, "high_52w": 70.13, "low_52w": 43.55, "avg_volume_20": 760300.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001609253-26-000140", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642978.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite trims CRC: $643K", "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000140/0001609253-26-000140-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001609253-26-000134", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642978.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "An exit at the top? Exec sells $643K of CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000134/0001609253-26-000134-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001609253-26-000132", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642978.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "An exit at the top? Exec sells $643K of CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000132/0001609253-26-000132-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0002012383-26-002221", "src": "13DG", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002221-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001609253-26-000124", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642978.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite trims CRC: $643K", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000124/0001609253-26-000124-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001609253-26-000118", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Omar Hayat", "who_key": "Hayat Omar", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 336445.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000118/0001609253-26-000118-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}, {"id": "0001609253-26-000112", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 734423.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite trims CRC: $734K", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000112/0001609253-26-000112-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "13DG-0001822531-26-000007", "src": "13DG", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "California Resources Corp", "who_key": "California Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "California Resources Corp takes a 5.1% passive stake in CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/0001822531-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001609253-26-000110", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Michael L. Preston", "who_key": "Preston Michael L.", "role": "EVP, Chf Strategy Officer & GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1579675.4622000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Top exec sells $1.6M of CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000110/0001609253-26-000110-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0001609253-26-000109", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Omar Hayat", "who_key": "Hayat Omar", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8543.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000109/0001609253-26-000109-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "0001609253-26-000094", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Andrew B. Bremner", "who_key": "Bremner Andrew B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000094/0001609253-26-000094-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001609253-26-000095", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Tiffany Thom Cepak", "who_key": "CEPAK TIFFANY THOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000095/0001609253-26-000095-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001609253-26-000096", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "James N. Chapman", "who_key": "CHAPMAN JAMES N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000096/0001609253-26-000096-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001609253-26-000097", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Christian S. Kendall", "who_key": "Kendall Christian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000097/0001609253-26-000097-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001609253-26-000098", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Mark Allen McFarland", "who_key": "McFarland Mark Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000098/0001609253-26-000098-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001609253-26-000099", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "William B. Roby", "who_key": "Roby William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000099/0001609253-26-000099-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001609253-26-000100", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Alejandra Veltmann", "who_key": "Veltmann Alejandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000100/0001609253-26-000100-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000204", "src": "13DG", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "California Resources Corp", "who_key": "California Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "California Resources Corp crosses 5% of CRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/0002100121-26-000204-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001193125-26-108658", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 213850000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$213.8M sale: A 10% owner lightens up on CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000119312526108658/0001193125-26-108658-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001609253-26-000077", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Christopher D. Gould", "who_key": "Gould Christopher D.", "role": "EVP & Chief Sustainability Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1514687.7375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A top exec cashes out $1.5M of CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000077/0001609253-26-000077-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001609253-26-000071", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Omar Hayat", "who_key": "Hayat Omar", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1514977.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in CRC \u2014 A top exec offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000071/0001609253-26-000071-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001609253-26-000069", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Mark Allen McFarland", "who_key": "McFarland Mark Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1061400.0344, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in CRC \u2014 A board member offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000069/0001609253-26-000069-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0001609253-26-000067", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Noelle M. Repetti", "who_key": "Repetti Noelle M.", "role": "Senior VP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 545590.1736, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Someone inside CRC is selling \u2014 $546K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000067/0001609253-26-000067-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001609253-26-000059", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000059/0001609253-26-000059-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001609253-26-000060", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Clio C. Crespy", "who_key": "Crespy Clio C.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000060/0001609253-26-000060-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001609253-26-000061", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Christopher D. Gould", "who_key": "Gould Christopher D.", "role": "EVP & Chief Sustainability Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000061/0001609253-26-000061-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001609253-26-000062", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Omar Hayat", "who_key": "Hayat Omar", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000062/0001609253-26-000062-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001609253-26-000063", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Francisco Leon", "who_key": "Leon Francisco", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000063/0001609253-26-000063-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001609253-26-000064", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Michael L. Preston", "who_key": "Preston Michael L.", "role": "EVP, Chf Strategy Officer & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000064/0001609253-26-000064-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001609253-26-000065", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Noelle M. Repetti", "who_key": "Repetti Noelle M.", "role": "Senior VP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000065/0001609253-26-000065-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}], "recent_buys": [{"id": "0001609253-25-000108", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "William B. Roby", "who_key": "Roby William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22227.254249999998, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The boardroom is buying: $22K of CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925325000108/0001609253-25-000108-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "0001609253-25-000106", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Francisco Leon", "who_key": "Leon Francisco", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 258815.9, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CRC catches the CEO's eye: $259K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925325000106/0001609253-25-000106-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "0001609253-25-000031", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "James N. Chapman", "who_key": "CHAPMAN JAMES N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 775.0061479999999, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CRC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925325000031/0001609253-25-000031-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851924}, {"id": "0001609253-25-000029", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "James N. Chapman", "who_key": "CHAPMAN JAMES N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78839.8, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925325000029/0001609253-25-000029-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874964}, {"id": "0001609253-24-000104", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Christian S. Kendall", "who_key": "Kendall Christian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002291.3600000001, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925324000104/0001609253-24-000104-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168724}, {"id": "0000950170-24-064777", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "William B. Roby", "who_key": "Roby William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18245.9025, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CRC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095017024064777/0000950170-24-064777-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286804}, {"id": "0001609253-22-000049", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "William B. Roby", "who_key": "Roby William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4659.205, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 5 insiders into CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925322000049/0001609253-22-000049-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186804}, {"id": "0000950142-21-004150", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Goldentree Asset Management LP", "who_key": "GOLDENTREE ASSET MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 267030.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 5 insiders into CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221004150/0000950142-21-004150-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561204}, {"id": "0001609253-21-000091", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "William B. Roby", "who_key": "Roby William B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300641.5728, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders now buying CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925321000091/0001609253-21-000091-index.htm", "trade_date": "2021-06-14", "timestamp": "2021-06-14", "mins": 2833364}, {"id": "0001104659-21-078382", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4168980.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders pile into CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465921078382/0001104659-21-078382-index.htm", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847764}, {"id": "0001104659-21-078381", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4168980.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "7 insiders pile into CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465921078381/0001104659-21-078381-index.htm", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847764}, {"id": "0001609253-21-000085", "src": "INSIDERS", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "Tiffany Thom Cepak", "who_key": "CEPAK TIFFANY THOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 244500.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "7 insiders pile into CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925321000085/0001609253-21-000085-index.htm", "trade_date": "2021-05-17", "timestamp": "2021-05-17", "mins": 2873684}], "institutional": [{"id": "13DG-0002012383-26-002221", "src": "13DG", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002221-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001822531-26-000007", "src": "13DG", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "California Resources Corp", "who_key": "California Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "California Resources Corp takes a 5.1% passive stake in CRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/0001822531-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100121-26-000204", "src": "13DG", "ticker": "CRC", "cik": "1609253", "company": "California Resources Corp", "company_raw": "California Resources Corp", "who": "California Resources Corp", "who_key": "California Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "California Resources Corp crosses 5% of CRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/0002100121-26-000204-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "California Resources Corporation Common Stock", "new_value": "California Resources Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001609253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001609253", "applied": 1, "detected_at": "2026-09-11T07:45:54.552863"}]}, "key_people": [{"who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8337960.0, "sold": 529763596.47360003, "net": -521425636.47360003, "trades": 82, "top_score": 56.1, "lean": "selling", "history": [{"action": "SELL", "amount": 25520537.5, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922032018/0001104659-22-032018-index.htm"}, {"action": "SELL", "amount": 25520537.5, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922032019/0001104659-22-032019-index.htm"}, {"action": "SELL", "amount": 4014074.3600000003, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922031176/0001104659-22-031176-index.htm"}, {"action": "SELL", "amount": 4014074.3600000003, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922031177/0001104659-22-031177-index.htm"}, {"action": "SELL", "amount": 7386395.6325, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922030011/0001104659-22-030011-index.htm"}, {"action": "SELL", "amount": 7386395.6325, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922030014/0001104659-22-030014-index.htm"}, {"action": "SELL", "amount": 4463256.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922023767/0001104659-22-023767-index.htm"}, {"action": "SELL", "amount": 4463256.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922023769/0001104659-22-023769-index.htm"}, {"action": "SELL", "amount": 2321663.088, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922017331/0001104659-22-017331-index.htm"}, {"action": "SELL", "amount": 2321663.088, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922017333/0001104659-22-017333-index.htm"}, {"action": "SELL", "amount": 4646148.0, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922012785/0001104659-22-012785-index.htm"}, {"action": "SELL", "amount": 4646148.0, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922012793/0001104659-22-012793-index.htm"}, {"action": "SELL", "amount": 13470450.0, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922011354/0001104659-22-011354-index.htm"}, {"action": "SELL", "amount": 13470450.0, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922011359/0001104659-22-011359-index.htm"}, {"action": "SELL", "amount": 2689445.688, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922010290/0001104659-22-010290-index.htm"}, {"action": "SELL", "amount": 2689445.688, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922010292/0001104659-22-010292-index.htm"}, {"action": "SELL", "amount": 3272322.879, "date": "2022-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922008975/0001104659-22-008975-index.htm"}, {"action": "SELL", "amount": 3272322.879, "date": "2022-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922008980/0001104659-22-008980-index.htm"}, {"action": "SELL", "amount": 8089480.6915, "date": "2022-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922006878/0001104659-22-006878-index.htm"}, {"action": "SELL", "amount": 8089480.6915, "date": "2022-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922006882/0001104659-22-006882-index.htm"}, {"action": "SELL", "amount": 7741022.800000001, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922005916/0001104659-22-005916-index.htm"}, {"action": "SELL", "amount": 7741022.800000001, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922005918/0001104659-22-005918-index.htm"}, {"action": "SELL", "amount": 8935980.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922004908/0001104659-22-004908-index.htm"}, {"action": "SELL", "amount": 8935980.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922004913/0001104659-22-004913-index.htm"}, {"action": "SELL", "amount": 13198770.0, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922003994/0001104659-22-003994-index.htm"}], "latest": {"action": "SELL", "amount": 25520537.5, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000110465922032018/0001104659-22-032018-index.htm"}}, {"who": "Goldentree Asset Management LP", "who_key": "GOLDENTREE ASSET MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 708870.0, "sold": 430370255.89, "net": -429661385.89, "trades": 62, "top_score": 44.3, "lean": "selling", "history": [{"action": "SELL", "amount": 10166339.14, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222001338/0000950142-22-001338-index.htm"}, {"action": "SELL", "amount": 18306770.36, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222001226/0000950142-22-001226-index.htm"}, {"action": "SELL", "amount": 30065788.19, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222001176/0000950142-22-001176-index.htm"}, {"action": "SELL", "amount": 220650.75, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222001082/0000950142-22-001082-index.htm"}, {"action": "SELL", "amount": 2862742.74, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000992/0000950142-22-000992-index.htm"}, {"action": "SELL", "amount": 447984.0, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000416/0000950142-22-000416-index.htm"}, {"action": "SELL", "amount": 1276880.12, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000372/0000950142-22-000372-index.htm"}, {"action": "SELL", "amount": 14236732.32, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000336/0000950142-22-000336-index.htm"}, {"action": "SELL", "amount": 2249207.05, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000215/0000950142-22-000215-index.htm"}, {"action": "SELL", "amount": 14540864.7, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000166/0000950142-22-000166-index.htm"}, {"action": "SELL", "amount": 163213.22, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222000024/0000950142-22-000024-index.htm"}, {"action": "SELL", "amount": 693319.8, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221004233/0000950142-21-004233-index.htm"}, {"action": "BUY", "amount": 267030.0, "date": "2021-12-20", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221004150/0000950142-21-004150-index.htm"}, {"action": "SELL", "amount": 470218.68, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221004050/0000950142-21-004050-index.htm"}, {"action": "SELL", "amount": 3833027.72, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003998/0000950142-21-003998-index.htm"}, {"action": "SELL", "amount": 1127750.0, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003517/0000950142-21-003517-index.htm"}, {"action": "SELL", "amount": 2347411.95, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003480/0000950142-21-003480-index.htm"}, {"action": "SELL", "amount": 6575788.84, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003356/0000950142-21-003356-index.htm"}, {"action": "SELL", "amount": 295035.0, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003302/0000950142-21-003302-index.htm"}, {"action": "SELL", "amount": 4457926.26, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003255/0000950142-21-003255-index.htm"}, {"action": "SELL", "amount": 5365458.8100000005, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003248/0000950142-21-003248-index.htm"}, {"action": "SELL", "amount": 530007.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003226/0000950142-21-003226-index.htm"}, {"action": "SELL", "amount": 1402299.17, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003217/0000950142-21-003217-index.htm"}, {"action": "SELL", "amount": 4131500.0, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003079/0000950142-21-003079-index.htm"}, {"action": "SELL", "amount": 1106163.6300000001, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014221003072/0000950142-21-003072-index.htm"}], "latest": {"action": "SELL", "amount": 10166339.14, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095014222001338/0000950142-22-001338-index.htm"}}, {"who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 213850000.0, "net": -213850000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213850000.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000119312526108658/0001193125-26-108658-index.htm"}], "latest": {"action": "SELL", "amount": 213850000.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000119312526108658/0001193125-26-108658-index.htm"}}, {"who": "Mark Allen McFarland", "who_key": "McFarland Mark Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12167971.0667, "net": -12167971.0667, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1061400.0344, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000069/0001609253-26-000069-index.htm"}, {"action": "SELL", "amount": 2630094.6823, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925324000093/0001609253-24-000093-index.htm"}, {"action": "SELL", "amount": 8476476.35, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000095017024064761/0000950170-24-064761-index.htm"}], "latest": {"action": "SELL", "amount": 1061400.0344, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000069/0001609253-26-000069-index.htm"}}, {"who": "Michael L. Preston", "who_key": "Preston Michael L.", "role": "EVP, GC and Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 105867.8982, "sold": 6160234.051399999, "net": -6054366.1532, "trades": 5, "top_score": 47.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1579675.4622000002, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000110/0001609253-26-000110-index.htm"}, {"action": "SELL", "amount": 4580558.589199999, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925324000128/0001609253-24-000128-index.htm"}, {"action": "BUY", "amount": 24902.4762, "date": "2019-08-08", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925319000132/0001609253-19-000132-index.htm"}, {"action": "BUY", "amount": 4045.422, "date": "2015-08-14", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925315000132/0001609253-15-000132-index.htm"}, {"action": "BUY", "amount": 76920.0, "date": "2014-12-05", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925314000017/0001609253-14-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1579675.4622000002, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000110/0001609253-26-000110-index.htm"}}, {"who": "Jay A. Bys", "who_key": "Bys Jay A.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3306335.76, "net": -3306335.76, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 642978.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000140/0001609253-26-000140-index.htm"}, {"action": "SELL", "amount": 642978.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000134/0001609253-26-000134-index.htm"}, {"action": "SELL", "amount": 642978.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000132/0001609253-26-000132-index.htm"}, {"action": "SELL", "amount": 642978.0, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000124/0001609253-26-000124-index.htm"}, {"action": "SELL", "amount": 734423.76, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000112/0001609253-26-000112-index.htm"}], "latest": {"action": "SELL", "amount": 642978.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860787/000160925326000140/0001609253-26-000140-index.htm"}}, {"who": "Omar Hayat", "who_key": "Hayat Omar", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2398798.4444, "net": -2398798.4444, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1514977.8, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000071/0001609253-26-000071-index.htm"}, {"action": "SELL", "amount": 883820.6443999999, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925324000129/0001609253-24-000129-index.htm"}], "latest": {"action": "SELL", "amount": 1514977.8, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000071/0001609253-26-000071-index.htm"}}, {"who": "Noelle M. Repetti", "who_key": "Repetti Noelle M.", "role": "Senior VP and Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1564517.6735999999, "net": -1564517.6735999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 545590.1736, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000067/0001609253-26-000067-index.htm"}, {"action": "SELL", "amount": 488927.5, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925324000123/0001609253-24-000123-index.htm"}, {"action": "SELL", "amount": 530000.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925324000109/0001609253-24-000109-index.htm"}], "latest": {"action": "SELL", "amount": 545590.1736, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609253/000160925326000067/0001609253-26-000067-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -642978.0}, {"date": "2026-09-04", "net": -642978.0}, {"date": "2026-10-12", "net": -642978.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001609253-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001609253-26-000138", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007342", "price_sensitive": false}, {"form": "SD", "date": "2026-09-17", "title": "Form SD", "accession": "0001609253-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001609253-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006756", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001609253-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005852", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001609253-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001609253-26-000127", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002221", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001609253-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001609253-26-000122", "price_sensitive": true}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005207", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001609253-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001609253-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001609253-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001609253-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001609253-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004330", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001822531-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001609253-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001609253-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001609253-26-000106", "price_sensitive": true}], "performance": {"ticker": "CRC", "has_prices": true, "summary": {"n": 65, "avg": 2.0482966781366008, "win_rate": 1.0, "best": 3.02784222737819, "worst": 0.07182547849351707, "as_of": "2026-08-07"}, "buys": [{"who": "Roby William B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22227.254249999998, "date": "2025-11-12", "score": 31.5, "ref_price": 47.71, "return": 0.09159505344791442}, {"who": "Leon Francisco", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 258815.9, "date": "2025-11-12", "score": 54.2, "ref_price": 47.71, "return": 0.09159505344791442}, {"who": "CHAPMAN JAMES N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 775.0061479999999, "date": "2025-03-21", "score": 18.0, "ref_price": 43.76, "return": 0.190127970749543}, {"who": "CHAPMAN JAMES N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78839.8, "date": "2025-03-05", "score": 38.6, "ref_price": 40.27, "return": 0.2932704246337222}, {"who": "Kendall Christian S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002291.3600000001, "date": "2024-08-13", "score": 66.0, "ref_price": 48.59, "return": 0.07182547849351707}, {"who": "Roby William B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18245.9025, "date": "2024-05-23", "score": 30.5, "ref_price": 46.73, "return": 0.11448748127541197}, {"who": "Roby William B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4659.205, "date": "2022-09-06", "score": 24.1, "ref_price": 44.69, "return": 0.16536137838442608}, {"who": "GOLDENTREE ASSET MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 267030.0, "date": "2021-12-20", "score": 41.6, "ref_price": 38.63, "return": 0.3481749935283457}, {"who": "Roby William B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300641.5728, "date": "2021-06-14", "score": 48.9, "ref_price": 33.03, "return": 0.5767484105358763}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4168980.0, "date": "2021-06-04", "score": 56.1, "ref_price": 30.71, "return": 0.6958645392380332}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4168980.0, "date": "2021-06-04", "score": 56.1, "ref_price": 30.71, "return": 0.6958645392380332}, {"who": "CEPAK TIFFANY THOM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244500.0, "date": "2021-05-17", "score": 46.8, "ref_price": 25.19, "return": 1.0674870980547835}, {"who": "Brooks Douglas E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73410.0, "date": "2021-05-17", "score": 38.8, "ref_price": 25.19, "return": 1.0674870980547835}, {"who": "GOLDENTREE ASSET MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 441840.0, "date": "2021-03-08", "score": 44.3, "ref_price": 25.51, "return": 1.041552332418659}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 30887.5, "date": "2020-11-10", "score": 43.0, "ref_price": 12.93, "return": 3.02784222737819}, {"who": "POLADIAN AVEDICK BARUYR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90260.0, "date": "2019-08-15", "score": 42.4, "ref_price": 15.0, "return": 2.472}, {"who": "Leon Francisco", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Corp Dev & Strategic Plng", "amount": 15317.7, "date": "2019-08-09", "score": 25.3, "ref_price": 15.0, "return": 2.472}, {"who": "Williams Darren", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Operations & Geoscience", "amount": 20046.199999999997, "date": "2019-08-08", "score": 26.3, "ref_price": 15.0, "return": 2.472}, {"who": "Weiss Charles F.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Public Affairs", "amount": 3050.4300000000003, "date": "2019-08-08", "score": 19.5, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50984.99999999999, "date": "2019-08-08", "score": 45.9, "ref_price": 15.0, "return": 2.472}, {"who": "Smith Marshall D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior EVP & CFO", "amount": 10020.892, "date": "2019-08-08", "score": 35.1, "ref_price": 15.0, "return": 2.472}, {"who": "Preston Michael L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr EVP, Chief Admin Ofcr & GC", "amount": 24902.4762, "date": "2019-08-08", "score": 36.4, "ref_price": 15.0, "return": 2.472}, {"who": "Pineci Roy", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Finance", "amount": 10496.6, "date": "2019-08-08", "score": 23.1, "ref_price": 15.0, "return": 2.472}, {"who": "Kerns Shawn M.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Operations & Engineering", "amount": 20180.0, "date": "2019-08-08", "score": 26.4, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 16189.900000000001, "date": "2019-05-29", "score": 39.9, "ref_price": 15.0, "return": 2.472}, {"who": "McMahon Harry T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249377.54299999998, "date": "2019-05-29", "score": 47.4, "ref_price": 15.0, "return": 2.472}, {"who": "KORELL HAROLD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164472.99999999997, "date": "2019-05-28", "score": 44.4, "ref_price": 15.0, "return": 2.472}, {"who": "SIEGEL LAURIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50331.0, "date": "2019-05-28", "score": 39.2, "ref_price": 15.0, "return": 2.472}, {"who": "Gannon Justin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22752.1, "date": "2018-11-21", "score": 32.0, "ref_price": 15.0, "return": 2.472}, {"who": "KORELL HAROLD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99966.5408, "date": "2018-11-20", "score": 40.8, "ref_price": 15.0, "return": 2.472}, {"who": "KORELL HAROLD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53912.8128, "date": "2018-11-06", "score": 36.6, "ref_price": 15.0, "return": 2.472}, {"who": "Gannon Justin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28173.4, "date": "2018-03-01", "score": 33.8, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13618.4, "date": "2018-03-01", "score": 39.0, "ref_price": 15.0, "return": 2.472}, {"who": "McMahon Harry T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503840.271, "date": "2018-03-01", "score": 62.4, "ref_price": 15.0, "return": 2.472}, {"who": "Gannon Justin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27199.6, "date": "2017-05-11", "score": 33.7, "ref_price": 15.0, "return": 2.472}, {"who": "Barnes Robert A.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - N. Operations", "amount": 10104.480000000001, "date": "2016-03-07", "score": 23.1, "ref_price": 15.0, "return": 2.472}, {"who": "Barnes Robert A.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - N. Operations", "amount": 10104.480000000001, "date": "2016-03-07", "score": 23.1, "ref_price": 15.0, "return": 2.472}, {"who": "Weiss Charles F.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Public Affairs", "amount": 10760.0, "date": "2016-03-04", "score": 32.9, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9762.35, "date": "2016-03-03", "score": 37.7, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9762.35, "date": "2016-03-03", "score": 37.7, "ref_price": 15.0, "return": 2.472}, {"who": "Preston Michael L.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP. GC and Corp. Secretary", "amount": 4045.422, "date": "2015-08-14", "score": 18.6, "ref_price": 15.0, "return": 2.472}, {"who": "Pineci Roy", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Finance", "amount": 3975.0, "date": "2015-08-14", "score": 18.5, "ref_price": 15.0, "return": 2.472}, {"who": "Kerns Shawn M.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Corporate Development", "amount": 49020.0, "date": "2015-08-12", "score": 32.6, "ref_price": 15.0, "return": 2.472}, {"who": "Barnes Robert A.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - N. Operations", "amount": 9966.599999999999, "date": "2015-08-12", "score": 22.8, "ref_price": 15.0, "return": 2.472}, {"who": "Weiss Charles F.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Public Affairs", "amount": 7939.8, "date": "2015-08-11", "score": 24.5, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40000.0, "date": "2015-08-11", "score": 44.7, "ref_price": 15.0, "return": 2.472}, {"who": "Gannon Justin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89116.0, "date": "2015-05-05", "score": 52.5, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 98685.0, "date": "2015-03-05", "score": 61.0, "ref_price": 15.0, "return": 2.472}, {"who": "Barnes Robert A.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - N. Operations", "amount": 123250.0, "date": "2015-03-02", "score": 50.1, "ref_price": 15.0, "return": 2.472}, {"who": "Pineci Roy", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Finance", "amount": 84135.0, "date": "2014-12-12", "score": 39.5, "ref_price": 15.0, "return": 2.472}, {"who": "Albrecht William E", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Chairman of the Board, Director", "amount": 115000.0, "date": "2014-12-09", "score": 49.2, "ref_price": 15.0, "return": 2.472}, {"who": "Helm Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 0.0, "date": "2014-12-05", "score": 21.3, "ref_price": 15.0, "return": 2.472}, {"who": "Helm Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 37125.0, "date": "2014-12-05", "score": 40.2, "ref_price": 15.0, "return": 2.472}, {"who": "Helm Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 37125.0, "date": "2014-12-05", "score": 40.2, "ref_price": 15.0, "return": 2.472}, {"who": "Preston Michael L.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC and Corp. Secretary", "amount": 76920.0, "date": "2014-12-05", "score": 47.7, "ref_price": 15.0, "return": 2.472}, {"who": "KORELL HAROLD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 630900.0, "date": "2014-12-05", "score": 63.6, "ref_price": 15.0, "return": 2.472}, {"who": "Helm Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 21240.0, "date": "2014-12-02", "score": 51.2, "ref_price": 15.0, "return": 2.472}, {"who": "Pineci Roy", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP - Finance", "amount": 107790.0, "date": "2014-12-02", "score": 46.5, "ref_price": 15.0, "return": 2.472}, {"who": "Albrecht William E", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 149680.0, "date": "2014-12-01", "score": 56.1, "ref_price": 15.0, "return": 2.472}, {"who": "Pineci Roy", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP - Finance", "amount": 89997.0, "date": "2014-11-25", "score": 33.5, "ref_price": 15.0, "return": 2.472}, {"who": "Komin Frank E.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP - S. Operations", "amount": 25162.5, "date": "2014-11-24", "score": 27.0, "ref_price": 15.0, "return": 2.472}, {"who": "Kerns Shawn M.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP - Corp. Development", "amount": 59483.67, "date": "2014-11-14", "score": 38.8, "ref_price": 15.0, "return": 2.472}, {"who": "Weiss Charles F.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP - Public Affairs", "amount": 24608.7, "date": "2014-11-14", "score": 41.9, "ref_price": 15.0, "return": 2.472}, {"who": "Stevens Todd A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 101692.40000000001, "date": "2014-11-13", "score": 49.1, "ref_price": 15.0, "return": 2.472}, {"who": "Smith Marshall D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Exec. VP and CFO", "amount": 126000.0, "date": "2014-11-13", "score": 47.7, "ref_price": 15.0, "return": 2.472}]}, "price_series": [{"date": "2020-10-28", "close": 15.0, "volume": 130017.0}, {"date": "2020-10-29", "close": 13.66, "volume": 286178.0}, {"date": "2020-10-30", "close": 13.4, "volume": 310054.0}, {"date": "2020-11-02", "close": 12.72, "volume": 266916.0}, {"date": "2020-11-03", "close": 12.73, "volume": 136818.0}, {"date": "2020-11-04", "close": 12.64, "volume": 509972.0}, {"date": "2020-11-05", "close": 11.98, "volume": 393131.0}, {"date": "2020-11-06", "close": 11.4, "volume": 168307.0}, {"date": "2020-11-09", "close": 12.53, "volume": 398594.0}, {"date": "2020-11-10", "close": 12.93, "volume": 356652.0}, {"date": "2020-11-11", "close": 13.6, "volume": 495781.0}, {"date": "2020-11-12", "close": 13.67, "volume": 224723.0}, {"date": "2020-11-13", "close": 13.94, "volume": 186262.0}, {"date": "2020-11-16", "close": 15.05, "volume": 266497.0}, {"date": "2020-11-17", "close": 14.96, "volume": 185257.0}, {"date": "2020-11-18", "close": 15.41, "volume": 310559.0}, {"date": "2020-11-19", "close": 15.69, "volume": 205539.0}, {"date": "2020-11-20", "close": 15.34, "volume": 124981.0}, {"date": "2020-11-23", "close": 16.05, "volume": 328906.0}, {"date": "2020-11-24", "close": 18.33, "volume": 195305.0}, {"date": "2020-11-25", "close": 19.89, "volume": 125417.0}, {"date": "2020-11-27", "close": 21.87, "volume": 93524.0}, {"date": "2020-11-30", "close": 21.82, "volume": 337941.0}, {"date": "2020-12-01", "close": 23.59, "volume": 169370.0}, {"date": "2020-12-02", "close": 23.59, "volume": 208644.0}, {"date": "2020-12-03", "close": 25.19, "volume": 274145.0}, {"date": "2020-12-04", "close": 26.75, "volume": 491565.0}, {"date": "2020-12-07", "close": 23.88, "volume": 441329.0}, {"date": "2020-12-08", "close": 21.96, "volume": 94947.0}, {"date": "2020-12-09", "close": 21.19, "volume": 176917.0}, {"date": "2020-12-10", "close": 21.9, "volume": 151959.0}, {"date": "2020-12-11", "close": 20.0, "volume": 709134.0}, {"date": "2020-12-14", "close": 18.54, "volume": 260048.0}, {"date": "2020-12-15", "close": 20.09, "volume": 220921.0}, {"date": "2020-12-16", "close": 20.9, "volume": 96866.0}, {"date": "2020-12-17", "close": 21.0, "volume": 138849.0}, {"date": "2020-12-18", "close": 20.98, "volume": 153140.0}, {"date": "2020-12-21", "close": 20.63, "volume": 127025.0}, {"date": "2020-12-22", "close": 19.57, "volume": 208280.0}, {"date": "2020-12-23", "close": 21.32, "volume": 59810.0}, {"date": "2020-12-24", "close": 21.32, "volume": 47319.0}, {"date": "2020-12-28", "close": 22.01, "volume": 111966.0}, {"date": "2020-12-29", "close": 20.8, "volume": 118787.0}, {"date": "2020-12-30", "close": 22.72, "volume": 74729.0}, {"date": "2020-12-31", "close": 23.59, "volume": 53512.0}, {"date": "2021-01-04", "close": 23.53, "volume": 141647.0}, {"date": "2021-01-05", "close": 24.0, "volume": 101825.0}, {"date": "2021-01-06", "close": 24.98, "volume": 133736.0}, {"date": "2021-01-07", "close": 24.85, "volume": 120056.0}, {"date": "2021-01-08", "close": 24.5, "volume": 81181.0}, {"date": "2021-01-11", "close": 24.91, "volume": 65911.0}, {"date": "2021-01-12", "close": 25.47, "volume": 121834.0}, {"date": "2021-01-13", "close": 25.3, "volume": 69593.0}, {"date": "2021-01-14", "close": 25.55, "volume": 120135.0}, {"date": "2021-01-15", "close": 24.96, "volume": 105289.0}, {"date": "2021-01-19", "close": 24.68, "volume": 104796.0}, {"date": "2021-01-20", "close": 24.82, "volume": 178645.0}, {"date": "2021-01-21", "close": 24.72, "volume": 127932.0}, {"date": "2021-01-22", "close": 24.72, "volume": 142150.0}, {"date": "2021-01-25", "close": 24.5, "volume": 137714.0}, {"date": "2021-01-26", "close": 23.94, "volume": 171942.0}, {"date": "2021-01-27", "close": 22.88, "volume": 194883.0}, {"date": "2021-01-28", "close": 23.17, "volume": 186763.0}, {"date": "2021-01-29", "close": 23.09, "volume": 151802.0}, {"date": "2021-02-01", "close": 22.58, "volume": 221669.0}, {"date": "2021-02-02", "close": 22.37, "volume": 146103.0}, {"date": "2021-02-03", "close": 23.25, "volume": 138943.0}, {"date": "2021-02-04", "close": 23.75, "volume": 87698.0}, {"date": "2021-02-05", "close": 24.0, "volume": 133861.0}, {"date": "2021-02-08", "close": 24.79, "volume": 204947.0}, {"date": "2021-02-09", "close": 25.39, "volume": 241597.0}, {"date": "2021-02-10", "close": 25.66, "volume": 304745.0}, {"date": "2021-02-11", "close": 25.2, "volume": 138901.0}, {"date": "2021-02-12", "close": 25.45, "volume": 297199.0}, {"date": "2021-02-16", "close": 26.44, "volume": 528318.0}, {"date": "2021-02-17", "close": 26.61, "volume": 416852.0}, {"date": "2021-02-18", "close": 26.22, "volume": 592931.0}, {"date": "2021-02-19", "close": 26.0, "volume": 482139.0}, {"date": "2021-02-22", "close": 26.11, "volume": 1032040.0}, {"date": "2021-02-23", "close": 25.99, "volume": 463547.0}, {"date": "2021-02-24", "close": 26.37, "volume": 1831684.0}, {"date": "2021-02-25", "close": 26.12, "volume": 370925.0}, {"date": "2021-02-26", "close": 26.28, "volume": 370513.0}, {"date": "2021-03-01", "close": 26.24, "volume": 384852.0}, {"date": "2021-03-02", "close": 26.36, "volume": 330016.0}, {"date": "2021-03-03", "close": 26.16, "volume": 566910.0}, {"date": "2021-03-04", "close": 26.27, "volume": 594770.0}, {"date": "2021-03-05", "close": 26.5, "volume": 637165.0}, {"date": "2021-03-08", "close": 25.51, "volume": 485779.0}, {"date": "2021-03-09", "close": 25.01, "volume": 200988.0}, {"date": "2021-03-10", "close": 24.97, "volume": 498899.0}, {"date": "2021-03-11", "close": 26.29, "volume": 248463.0}, {"date": "2021-03-12", "close": 25.66, "volume": 285824.0}, {"date": "2021-03-15", "close": 24.48, "volume": 325538.0}, {"date": "2021-03-16", "close": 24.05, "volume": 305169.0}, {"date": "2021-03-17", "close": 23.92, "volume": 246875.0}, {"date": "2021-03-18", "close": 23.03, "volume": 354593.0}, {"date": "2021-03-19", "close": 24.13, "volume": 210566.0}, {"date": "2021-03-22", "close": 24.3, "volume": 290274.0}, {"date": "2021-03-23", "close": 22.96, "volume": 282730.0}, {"date": "2021-03-24", "close": 23.49, "volume": 365039.0}, {"date": "2021-03-25", "close": 23.8, "volume": 346625.0}, {"date": "2021-03-26", "close": 24.35, "volume": 130715.0}, {"date": "2021-03-29", "close": 24.11, "volume": 227611.0}, {"date": "2021-03-30", "close": 24.25, "volume": 212280.0}, {"date": "2021-03-31", "close": 24.06, "volume": 156369.0}, {"date": "2021-04-01", "close": 23.89, "volume": 140272.0}, {"date": "2021-04-05", "close": 24.0, "volume": 120575.0}, {"date": "2021-04-06", "close": 24.12, "volume": 110534.0}, {"date": "2021-04-07", "close": 24.14, "volume": 272381.0}, {"date": "2021-04-08", "close": 24.18, "volume": 136802.0}, {"date": "2021-04-09", "close": 24.25, "volume": 169679.0}, {"date": "2021-04-12", "close": 24.22, "volume": 107223.0}, {"date": "2021-04-13", "close": 24.99, "volume": 881079.0}, {"date": "2021-04-14", "close": 24.7, "volume": 729451.0}, {"date": "2021-04-15", "close": 24.65, "volume": 127090.0}, {"date": "2021-04-16", "close": 24.16, "volume": 85021.0}, {"date": "2021-04-19", "close": 23.95, "volume": 86173.0}, {"date": "2021-04-20", "close": 22.97, "volume": 160162.0}, {"date": "2021-04-21", "close": 23.46, "volume": 166362.0}, {"date": "2021-04-22", "close": 23.9, "volume": 160062.0}, {"date": "2021-04-23", "close": 22.45, "volume": 533062.0}, {"date": "2021-04-26", "close": 22.31, "volume": 252483.0}, {"date": "2021-04-27", "close": 22.31, "volume": 140544.0}, {"date": "2021-04-28", "close": 23.59, "volume": 308565.0}, {"date": "2021-04-29", "close": 23.8, "volume": 162084.0}, {"date": "2021-04-30", "close": 23.7, "volume": 139524.0}, {"date": "2021-05-03", "close": 24.02, "volume": 138325.0}, {"date": "2021-05-04", "close": 24.02, "volume": 179233.0}, {"date": "2021-05-05", "close": 24.0, "volume": 208836.0}, {"date": "2021-05-06", "close": 24.0, "volume": 112193.0}, {"date": "2021-05-07", "close": 24.93, "volume": 201952.0}, {"date": "2021-05-10", "close": 24.07, "volume": 214540.0}, {"date": "2021-05-11", "close": 24.55, "volume": 251117.0}, {"date": "2021-05-12", "close": 24.47, "volume": 358492.0}, {"date": "2021-05-13", "close": 25.86, "volume": 628224.0}, {"date": "2021-05-14", "close": 24.13, "volume": 1076060.0}, {"date": "2021-05-17", "close": 25.19, "volume": 543964.0}, {"date": "2021-05-18", "close": 28.7, "volume": 1771536.0}, {"date": "2021-05-19", "close": 28.62, "volume": 782271.0}, {"date": "2021-05-20", "close": 29.2, "volume": 731258.0}, {"date": "2021-05-21", "close": 29.49, "volume": 605622.0}, {"date": "2021-05-24", "close": 29.98, "volume": 726176.0}, {"date": "2021-05-25", "close": 28.83, "volume": 786170.0}, {"date": "2021-05-26", "close": 29.79, "volume": 699240.0}, {"date": "2021-05-27", "close": 29.77, "volume": 1161449.0}, {"date": "2021-05-28", "close": 29.01, "volume": 360204.0}, {"date": "2021-06-01", "close": 30.0, "volume": 1081302.0}, {"date": "2021-06-02", "close": 29.77, "volume": 973614.0}, {"date": "2021-06-03", "close": 29.5, "volume": 1046409.0}, {"date": "2021-06-04", "close": 30.71, "volume": 1289765.0}, {"date": "2021-06-07", "close": 32.68, "volume": 1853098.0}, {"date": "2021-06-08", "close": 32.83, "volume": 630529.0}, {"date": "2021-06-09", "close": 32.77, "volume": 1397231.0}, {"date": "2021-06-10", "close": 32.52, "volume": 1123232.0}, {"date": "2021-06-11", "close": 33.28, "volume": 1375895.0}, {"date": "2021-06-14", "close": 33.03, "volume": 1558413.0}, {"date": "2021-06-15", "close": 32.75, "volume": 1203516.0}, {"date": "2021-06-16", "close": 32.6, "volume": 2026091.0}, {"date": "2021-06-17", "close": 31.57, "volume": 2082498.0}, {"date": "2021-06-18", "close": 32.59, "volume": 2533479.0}, {"date": "2021-06-21", "close": 32.75, "volume": 2700341.0}, {"date": "2021-06-22", "close": 32.5, "volume": 2178117.0}, {"date": "2021-06-23", "close": 32.75, "volume": 1068232.0}, {"date": "2021-06-24", "close": 32.94, "volume": 864968.0}, {"date": "2021-06-25", "close": 33.23, "volume": 12212600.0}, {"date": "2021-06-28", "close": 30.0, "volume": 628806.0}, {"date": "2021-06-29", "close": 29.3, "volume": 538414.0}, {"date": "2021-06-30", "close": 30.14, "volume": 595740.0}, {"date": "2021-07-01", "close": 30.65, "volume": 419795.0}, {"date": "2021-07-02", "close": 30.09, "volume": 321574.0}, {"date": "2021-07-06", "close": 28.46, "volume": 419815.0}, {"date": "2021-07-07", "close": 28.47, "volume": 358252.0}, {"date": "2021-07-08", "close": 28.75, "volume": 280021.0}, {"date": "2021-07-09", "close": 29.31, "volume": 199732.0}, {"date": "2021-07-12", "close": 29.6, "volume": 323050.0}, {"date": "2021-07-13", "close": 29.0, "volume": 225000.0}, {"date": "2021-07-14", "close": 28.34, "volume": 262360.0}, {"date": "2021-07-15", "close": 27.71, "volume": 299245.0}, {"date": "2021-07-16", "close": 26.41, "volume": 496380.0}, {"date": "2021-07-19", "close": 25.28, "volume": 529201.0}, {"date": "2021-07-20", "close": 25.37, "volume": 268288.0}, {"date": "2021-07-21", "close": 26.78, "volume": 202163.0}, {"date": "2021-07-22", "close": 26.04, "volume": 311083.0}, {"date": "2021-07-23", "close": 26.43, "volume": 259894.0}, {"date": "2021-07-26", "close": 27.54, "volume": 162576.0}, {"date": "2021-07-27", "close": 27.09, "volume": 262621.0}, {"date": "2021-07-28", "close": 28.09, "volume": 254995.0}, {"date": "2021-07-29", "close": 28.36, "volume": 410287.0}, {"date": "2021-07-30", "close": 28.11, "volume": 293158.0}, {"date": "2021-08-02", "close": 27.89, "volume": 376242.0}, {"date": "2021-08-03", "close": 27.94, "volume": 370895.0}, {"date": "2021-08-04", "close": 26.76, "volume": 302706.0}, {"date": "2021-08-05", "close": 27.42, "volume": 266970.0}, {"date": "2021-08-06", "close": 30.25, "volume": 1110178.0}, {"date": "2021-08-09", "close": 29.92, "volume": 428917.0}, {"date": "2021-08-10", "close": 29.82, "volume": 248847.0}, {"date": "2021-08-11", "close": 30.09, "volume": 218566.0}, {"date": "2021-08-12", "close": 30.0, "volume": 300292.0}, {"date": "2021-08-13", "close": 29.77, "volume": 311743.0}, {"date": "2021-08-16", "close": 29.38, "volume": 268909.0}, {"date": "2021-08-17", "close": 29.54, "volume": 352704.0}, {"date": "2021-08-18", "close": 28.74, "volume": 246448.0}, {"date": "2021-08-19", "close": 28.18, "volume": 719800.0}, {"date": "2021-08-20", "close": 28.58, "volume": 585727.0}, {"date": "2021-08-23", "close": 30.0, "volume": 555479.0}, {"date": "2021-08-24", "close": 30.61, "volume": 1163474.0}, {"date": "2021-08-25", "close": 30.41, "volume": 640402.0}, {"date": "2021-08-26", "close": 31.19, "volume": 960633.0}, {"date": "2021-08-27", "close": 33.49, "volume": 915797.0}, {"date": "2021-08-30", "close": 33.46, "volume": 870002.0}, {"date": "2021-08-31", "close": 34.23, "volume": 1224534.0}, {"date": "2021-09-01", "close": 35.39, "volume": 944308.0}, {"date": "2021-09-02", "close": 36.83, "volume": 1697972.0}, {"date": "2021-09-03", "close": 36.75, "volume": 1645751.0}, {"date": "2021-09-07", "close": 38.33, "volume": 2408446.0}, {"date": "2021-09-08", "close": 37.87, "volume": 1468009.0}, {"date": "2021-09-09", "close": 39.0, "volume": 1583560.0}, {"date": "2021-09-10", "close": 39.33, "volume": 1332721.0}, {"date": "2021-09-13", "close": 42.35, "volume": 1185240.0}, {"date": "2021-09-14", "close": 41.39, "volume": 1017363.0}, {"date": "2021-09-15", "close": 42.2, "volume": 2216477.0}, {"date": "2021-09-16", "close": 42.17, "volume": 1725246.0}, {"date": "2021-09-17", "close": 43.0, "volume": 6727421.0}, {"date": "2021-09-20", "close": 41.0, "volume": 1400360.0}, {"date": "2021-09-21", "close": 41.6, "volume": 1130835.0}, {"date": "2021-09-22", "close": 42.05, "volume": 1436832.0}, {"date": "2021-09-23", "close": 42.62, "volume": 636198.0}, {"date": "2021-09-24", "close": 41.29, "volume": 1176997.0}, {"date": "2021-09-27", "close": 40.41, "volume": 1168982.0}, {"date": "2021-09-28", "close": 40.88, "volume": 1234017.0}, {"date": "2021-09-29", "close": 40.94, "volume": 764404.0}, {"date": "2021-09-30", "close": 41.0, "volume": 1251189.0}, {"date": "2021-10-01", "close": 41.94, "volume": 2105883.0}, {"date": "2021-10-04", "close": 40.96, "volume": 1131165.0}, {"date": "2021-10-05", "close": 41.32, "volume": 1924084.0}, {"date": "2021-10-06", "close": 39.25, "volume": 892229.0}, {"date": "2021-10-07", "close": 40.81, "volume": 715383.0}, {"date": "2021-10-08", "close": 40.34, "volume": 383726.0}, {"date": "2021-10-11", "close": 40.38, "volume": 323684.0}, {"date": "2021-10-12", "close": 40.91, "volume": 285803.0}, {"date": "2021-10-13", "close": 42.43, "volume": 1211159.0}, {"date": "2021-10-14", "close": 42.89, "volume": 576708.0}, {"date": "2021-10-15", "close": 42.49, "volume": 587448.0}, {"date": "2021-10-18", "close": 42.57, "volume": 1180479.0}, {"date": "2021-10-19", "close": 42.58, "volume": 531505.0}, {"date": "2021-10-20", "close": 44.54, "volume": 1399353.0}, {"date": "2021-10-21", "close": 43.94, "volume": 1231449.0}, {"date": "2021-10-22", "close": 43.59, "volume": 745901.0}, {"date": "2021-10-25", "close": 44.57, "volume": 1038046.0}, {"date": "2021-10-26", "close": 44.49, "volume": 708707.0}, {"date": "2021-10-27", "close": 43.05, "volume": 350359.0}, {"date": "2021-10-28", "close": 44.54, "volume": 475332.0}, {"date": "2021-10-29", "close": 46.13, "volume": 1149524.0}, {"date": "2021-11-01", "close": 46.01, "volume": 462870.0}, {"date": "2021-11-02", "close": 45.56, "volume": 324176.0}, {"date": "2021-11-03", "close": 45.29, "volume": 471366.0}, {"date": "2021-11-04", "close": 44.94, "volume": 448865.0}, {"date": "2021-11-05", "close": 45.81, "volume": 544390.0}, {"date": "2021-11-08", "close": 45.92, "volume": 439221.0}, {"date": "2021-11-09", "close": 45.47, "volume": 513158.0}, {"date": "2021-11-10", "close": 44.3, "volume": 640701.0}, {"date": "2021-11-11", "close": 45.37, "volume": 1375853.0}, {"date": "2021-11-12", "close": 43.45, "volume": 556933.0}, {"date": "2021-11-15", "close": 44.37, "volume": 406275.0}, {"date": "2021-11-16", "close": 44.07, "volume": 703364.0}, {"date": "2021-11-17", "close": 42.93, "volume": 519944.0}, {"date": "2021-11-18", "close": 42.41, "volume": 420871.0}, {"date": "2021-11-19", "close": 40.54, "volume": 1167318.0}, {"date": "2021-11-22", "close": 41.52, "volume": 386914.0}, {"date": "2021-11-23", "close": 41.79, "volume": 576388.0}, {"date": "2021-11-24", "close": 42.58, "volume": 315283.0}, {"date": "2021-11-26", "close": 40.35, "volume": 354033.0}, {"date": "2021-11-29", "close": 40.05, "volume": 484379.0}, {"date": "2021-11-30", "close": 39.07, "volume": 799596.0}, {"date": "2021-12-01", "close": 39.92, "volume": 640427.0}, {"date": "2021-12-02", "close": 41.17, "volume": 623933.0}, {"date": "2021-12-03", "close": 40.55, "volume": 564318.0}, {"date": "2021-12-06", "close": 42.86, "volume": 565570.0}, {"date": "2021-12-07", "close": 43.52, "volume": 639698.0}, {"date": "2021-12-08", "close": 44.93, "volume": 725824.0}, {"date": "2021-12-09", "close": 44.78, "volume": 810775.0}, {"date": "2021-12-10", "close": 44.76, "volume": 657329.0}, {"date": "2021-12-13", "close": 42.72, "volume": 667303.0}, {"date": "2021-12-14", "close": 42.25, "volume": 742532.0}, {"date": "2021-12-15", "close": 42.56, "volume": 802804.0}, {"date": "2021-12-16", "close": 42.21, "volume": 704346.0}, {"date": "2021-12-17", "close": 42.45, "volume": 3079092.0}, {"date": "2021-12-20", "close": 38.63, "volume": 1848257.0}, {"date": "2021-12-21", "close": 41.01, "volume": 682309.0}, {"date": "2021-12-22", "close": 41.39, "volume": 513443.0}, {"date": "2021-12-23", "close": 41.65, "volume": 523444.0}, {"date": "2021-12-27", "close": 43.56, "volume": 452252.0}, {"date": "2021-12-28", "close": 42.86, "volume": 359910.0}, {"date": "2021-12-29", "close": 43.19, "volume": 289265.0}, {"date": "2021-12-30", "close": 42.43, "volume": 338858.0}, {"date": "2021-12-31", "close": 42.71, "volume": 228795.0}, {"date": "2022-01-03", "close": 44.09, "volume": 998426.0}, {"date": "2022-01-04", "close": 44.97, "volume": 1320492.0}, {"date": "2022-01-05", "close": 43.24, "volume": 958091.0}, {"date": "2022-01-06", "close": 43.44, "volume": 1093103.0}, {"date": "2022-01-07", "close": 43.18, "volume": 496605.0}, {"date": "2022-01-10", "close": 42.28, "volume": 768609.0}, {"date": "2022-01-11", "close": 44.32, "volume": 1060251.0}, {"date": "2022-01-12", "close": 43.86, "volume": 928931.0}, {"date": "2022-01-13", "close": 44.34, "volume": 899850.0}, {"date": "2022-01-14", "close": 44.11, "volume": 562898.0}, {"date": "2022-01-18", "close": 43.48, "volume": 643718.0}, {"date": "2022-01-19", "close": 43.05, "volume": 554560.0}, {"date": "2022-01-20", "close": 42.86, "volume": 925456.0}, {"date": "2022-01-21", "close": 40.91, "volume": 1313698.0}, {"date": "2022-01-24", "close": 40.39, "volume": 907527.0}, {"date": "2022-01-25", "close": 41.15, "volume": 1104787.0}, {"date": "2022-01-26", "close": 41.61, "volume": 867703.0}, {"date": "2022-01-27", "close": 41.92, "volume": 404336.0}, {"date": "2022-01-28", "close": 42.49, "volume": 316093.0}, {"date": "2022-01-31", "close": 42.62, "volume": 433215.0}, {"date": "2022-02-01", "close": 45.31, "volume": 1256516.0}, {"date": "2022-02-02", "close": 45.23, "volume": 851024.0}, {"date": "2022-02-03", "close": 43.83, "volume": 516246.0}, {"date": "2022-02-04", "close": 44.12, "volume": 395740.0}, {"date": "2022-02-07", "close": 43.05, "volume": 714958.0}, {"date": "2022-02-08", "close": 39.63, "volume": 869666.0}, {"date": "2022-02-09", "close": 40.65, "volume": 414663.0}, {"date": "2022-02-10", "close": 41.38, "volume": 791081.0}, {"date": "2022-02-11", "close": 43.18, "volume": 793916.0}, {"date": "2022-02-14", "close": 41.31, "volume": 434962.0}, {"date": "2022-02-15", "close": 41.05, "volume": 448864.0}, {"date": "2022-02-16", "close": 41.16, "volume": 404450.0}, {"date": "2022-02-17", "close": 41.2, "volume": 488863.0}, {"date": "2022-02-18", "close": 40.57, "volume": 377911.0}, {"date": "2022-02-22", "close": 40.83, "volume": 859707.0}, {"date": "2022-02-23", "close": 40.33, "volume": 761053.0}, {"date": "2022-02-24", "close": 38.15, "volume": 1923670.0}, {"date": "2022-02-25", "close": 40.15, "volume": 1032916.0}, {"date": "2022-02-28", "close": 41.23, "volume": 927915.0}, {"date": "2022-03-01", "close": 42.58, "volume": 690459.0}, {"date": "2022-03-02", "close": 42.62, "volume": 825792.0}, {"date": "2022-03-03", "close": 42.03, "volume": 582391.0}, {"date": "2022-03-04", "close": 43.1, "volume": 878221.0}, {"date": "2022-03-07", "close": 43.45, "volume": 1550186.0}, {"date": "2022-03-08", "close": 44.86, "volume": 2563279.0}, {"date": "2022-03-09", "close": 44.05, "volume": 1281842.0}, {"date": "2022-03-10", "close": 43.93, "volume": 709501.0}, {"date": "2022-03-11", "close": 42.49, "volume": 660078.0}, {"date": "2022-03-14", "close": 42.24, "volume": 805859.0}, {"date": "2022-03-15", "close": 42.01, "volume": 641696.0}, {"date": "2022-03-16", "close": 42.26, "volume": 586837.0}, {"date": "2022-03-17", "close": 43.74, "volume": 723968.0}, {"date": "2022-03-18", "close": 43.49, "volume": 1334303.0}, {"date": "2022-03-21", "close": 44.49, "volume": 539816.0}, {"date": "2022-03-22", "close": 44.63, "volume": 709550.0}, {"date": "2022-03-23", "close": 44.78, "volume": 568526.0}, {"date": "2022-03-24", "close": 46.01, "volume": 833522.0}, {"date": "2022-03-25", "close": 49.48, "volume": 2109233.0}, {"date": "2022-03-28", "close": 48.58, "volume": 1237770.0}, {"date": "2022-03-29", "close": 49.06, "volume": 1144194.0}, {"date": "2022-03-30", "close": 47.36, "volume": 1403636.0}, {"date": "2022-03-31", "close": 44.73, "volume": 1255411.0}, {"date": "2022-04-01", "close": 45.6, "volume": 587690.0}, {"date": "2022-04-04", "close": 45.11, "volume": 450069.0}, {"date": "2022-04-05", "close": 43.42, "volume": 905959.0}, {"date": "2022-04-06", "close": 43.76, "volume": 495855.0}, {"date": "2022-04-07", "close": 45.33, "volume": 479769.0}, {"date": "2022-04-08", "close": 45.72, "volume": 841336.0}, {"date": "2022-04-11", "close": 43.95, "volume": 642146.0}, {"date": "2022-04-12", "close": 44.1, "volume": 839906.0}, {"date": "2022-04-13", "close": 44.93, "volume": 951489.0}, {"date": "2022-04-14", "close": 44.79, "volume": 667798.0}, {"date": "2022-04-18", "close": 45.0, "volume": 773204.0}, {"date": "2022-04-19", "close": 45.7, "volume": 747087.0}, {"date": "2022-04-20", "close": 47.0, "volume": 1194112.0}, {"date": "2022-04-21", "close": 44.61, "volume": 1175234.0}, {"date": "2022-04-22", "close": 42.99, "volume": 995747.0}, {"date": "2022-04-25", "close": 42.0, "volume": 1361882.0}, {"date": "2022-04-26", "close": 40.82, "volume": 1420117.0}, {"date": "2022-04-27", "close": 40.48, "volume": 470754.0}, {"date": "2022-04-28", "close": 42.16, "volume": 634600.0}, {"date": "2022-04-29", "close": 40.21, "volume": 499637.0}, {"date": "2022-05-02", "close": 39.75, "volume": 1103584.0}, {"date": "2022-05-03", "close": 41.29, "volume": 763728.0}, {"date": "2022-05-04", "close": 44.41, "volume": 835912.0}, {"date": "2022-05-05", "close": 43.08, "volume": 1014995.0}, {"date": "2022-05-06", "close": 43.21, "volume": 743150.0}, {"date": "2022-05-09", "close": 39.33, "volume": 1335085.0}, {"date": "2022-05-10", "close": 39.75, "volume": 1252727.0}, {"date": "2022-05-11", "close": 39.93, "volume": 848787.0}, {"date": "2022-05-12", "close": 39.37, "volume": 897694.0}, {"date": "2022-05-13", "close": 40.69, "volume": 881036.0}, {"date": "2022-05-16", "close": 41.12, "volume": 842325.0}, {"date": "2022-05-17", "close": 42.11, "volume": 471663.0}, {"date": "2022-05-18", "close": 40.71, "volume": 528458.0}, {"date": "2022-05-19", "close": 40.99, "volume": 678323.0}, {"date": "2022-05-20", "close": 41.99, "volume": 573640.0}, {"date": "2022-05-23", "close": 43.14, "volume": 700100.0}, {"date": "2022-05-24", "close": 43.02, "volume": 485591.0}, {"date": "2022-05-25", "close": 44.03, "volume": 471432.0}, {"date": "2022-05-26", "close": 44.49, "volume": 531407.0}, {"date": "2022-05-27", "close": 45.2, "volume": 728164.0}, {"date": "2022-05-31", "close": 43.67, "volume": 961264.0}, {"date": "2022-06-01", "close": 44.84, "volume": 999023.0}, {"date": "2022-06-02", "close": 44.29, "volume": 489494.0}, {"date": "2022-06-03", "close": 45.65, "volume": 565136.0}, {"date": "2022-06-06", "close": 46.62, "volume": 641496.0}, {"date": "2022-06-07", "close": 47.87, "volume": 1375350.0}, {"date": "2022-06-08", "close": 48.69, "volume": 953341.0}, {"date": "2022-06-09", "close": 48.35, "volume": 760078.0}, {"date": "2022-06-10", "close": 47.04, "volume": 565123.0}, {"date": "2022-06-13", "close": 44.71, "volume": 828116.0}, {"date": "2022-06-14", "close": 44.44, "volume": 584826.0}, {"date": "2022-06-15", "close": 44.8, "volume": 839562.0}, {"date": "2022-06-16", "close": 41.9, "volume": 988473.0}, {"date": "2022-06-17", "close": 38.87, "volume": 2622710.0}, {"date": "2022-06-21", "close": 39.28, "volume": 831198.0}, {"date": "2022-06-22", "close": 37.95, "volume": 2326137.0}, {"date": "2022-06-23", "close": 36.52, "volume": 1923223.0}, {"date": "2022-06-24", "close": 38.07, "volume": 2003329.0}, {"date": "2022-06-27", "close": 40.67, "volume": 949444.0}, {"date": "2022-06-28", "close": 40.9, "volume": 682382.0}, {"date": "2022-06-29", "close": 39.46, "volume": 741630.0}, {"date": "2022-06-30", "close": 38.5, "volume": 995446.0}, {"date": "2022-07-01", "close": 39.78, "volume": 1204535.0}, {"date": "2022-07-05", "close": 38.38, "volume": 1482200.0}, {"date": "2022-07-06", "close": 37.9, "volume": 722772.0}, {"date": "2022-07-07", "close": 39.21, "volume": 900225.0}, {"date": "2022-07-08", "close": 39.46, "volume": 621642.0}, {"date": "2022-07-11", "close": 39.39, "volume": 699759.0}, {"date": "2022-07-12", "close": 38.98, "volume": 505380.0}, {"date": "2022-07-13", "close": 40.68, "volume": 465041.0}, {"date": "2022-07-14", "close": 40.35, "volume": 433380.0}, {"date": "2022-07-15", "close": 41.01, "volume": 698961.0}, {"date": "2022-07-18", "close": 42.26, "volume": 830945.0}, {"date": "2022-07-19", "close": 41.09, "volume": 684811.0}, {"date": "2022-07-20", "close": 41.86, "volume": 639219.0}, {"date": "2022-07-21", "close": 41.04, "volume": 563027.0}, {"date": "2022-07-22", "close": 39.82, "volume": 419331.0}, {"date": "2022-07-25", "close": 41.46, "volume": 758286.0}, {"date": "2022-07-26", "close": 41.4, "volume": 402567.0}, {"date": "2022-07-27", "close": 43.26, "volume": 480061.0}, {"date": "2022-07-28", "close": 44.44, "volume": 616746.0}, {"date": "2022-07-29", "close": 44.86, "volume": 629705.0}, {"date": "2022-08-01", "close": 44.08, "volume": 568372.0}, {"date": "2022-08-02", "close": 44.09, "volume": 509715.0}, {"date": "2022-08-03", "close": 43.36, "volume": 601547.0}, {"date": "2022-08-04", "close": 42.05, "volume": 1995473.0}, {"date": "2022-08-05", "close": 44.71, "volume": 721935.0}, {"date": "2022-08-08", "close": 44.3, "volume": 569808.0}, {"date": "2022-08-09", "close": 44.37, "volume": 830885.0}, {"date": "2022-08-10", "close": 44.4, "volume": 666257.0}, {"date": "2022-08-11", "close": 45.44, "volume": 1074280.0}, {"date": "2022-08-12", "close": 46.01, "volume": 853605.0}, {"date": "2022-08-15", "close": 45.99, "volume": 1449306.0}, {"date": "2022-08-16", "close": 46.18, "volume": 676997.0}, {"date": "2022-08-17", "close": 47.64, "volume": 1113476.0}, {"date": "2022-08-18", "close": 49.62, "volume": 1398839.0}, {"date": "2022-08-19", "close": 48.67, "volume": 774960.0}, {"date": "2022-08-22", "close": 48.7, "volume": 1090400.0}, {"date": "2022-08-23", "close": 48.55, "volume": 772539.0}, {"date": "2022-08-24", "close": 49.83, "volume": 663653.0}, {"date": "2022-08-25", "close": 50.71, "volume": 466504.0}, {"date": "2022-08-26", "close": 50.13, "volume": 446528.0}, {"date": "2022-08-29", "close": 50.49, "volume": 495549.0}, {"date": "2022-08-30", "close": 49.12, "volume": 1035882.0}, {"date": "2022-08-31", "close": 49.96, "volume": 1005514.0}, {"date": "2022-09-01", "close": 46.83, "volume": 1453772.0}, {"date": "2022-09-02", "close": 46.24, "volume": 845517.0}, {"date": "2022-09-06", "close": 44.69, "volume": 711856.0}, {"date": "2022-09-07", "close": 43.9, "volume": 695725.0}, {"date": "2022-09-08", "close": 44.46, "volume": 490338.0}, {"date": "2022-09-09", "close": 45.71, "volume": 506226.0}, {"date": "2022-09-12", "close": 45.7, "volume": 556788.0}, {"date": "2022-09-13", "close": 43.25, "volume": 736013.0}, {"date": "2022-09-14", "close": 45.0, "volume": 700754.0}, {"date": "2022-09-15", "close": 43.92, "volume": 773593.0}, {"date": "2022-09-16", "close": 43.3, "volume": 1709933.0}, {"date": "2022-09-19", "close": 43.27, "volume": 611817.0}, {"date": "2022-09-20", "close": 42.34, "volume": 626228.0}, {"date": "2022-09-21", "close": 41.26, "volume": 425156.0}, {"date": "2022-09-22", "close": 40.25, "volume": 509965.0}, {"date": "2022-09-23", "close": 37.62, "volume": 881711.0}, {"date": "2022-09-26", "close": 36.14, "volume": 779211.0}, {"date": "2022-09-27", "close": 36.83, "volume": 583399.0}, {"date": "2022-09-28", "close": 39.02, "volume": 628796.0}, {"date": "2022-09-29", "close": 38.63, "volume": 387927.0}, {"date": "2022-09-30", "close": 38.43, "volume": 755035.0}, {"date": "2022-10-03", "close": 40.5, "volume": 985574.0}, {"date": "2022-10-04", "close": 41.93, "volume": 967739.0}, {"date": "2022-10-05", "close": 42.78, "volume": 389218.0}, {"date": "2022-10-06", "close": 42.84, "volume": 558303.0}, {"date": "2022-10-07", "close": 42.47, "volume": 1602630.0}, {"date": "2022-10-10", "close": 41.85, "volume": 1186319.0}, {"date": "2022-10-11", "close": 40.76, "volume": 693323.0}, {"date": "2022-10-12", "close": 41.16, "volume": 466679.0}, {"date": "2022-10-13", "close": 43.02, "volume": 534623.0}, {"date": "2022-10-14", "close": 40.0, "volume": 627441.0}, {"date": "2022-10-17", "close": 40.8, "volume": 678789.0}, {"date": "2022-10-18", "close": 41.16, "volume": 621212.0}, {"date": "2022-10-19", "close": 42.53, "volume": 550973.0}, {"date": "2022-10-20", "close": 42.6, "volume": 520450.0}, {"date": "2022-10-21", "close": 44.02, "volume": 411372.0}, {"date": "2022-10-24", "close": 43.53, "volume": 535998.0}, {"date": "2022-10-25", "close": 43.86, "volume": 786721.0}, {"date": "2022-10-26", "close": 44.45, "volume": 588234.0}, {"date": "2022-10-27", "close": 44.14, "volume": 695886.0}, {"date": "2022-10-28", "close": 43.63, "volume": 380215.0}, {"date": "2022-10-31", "close": 45.11, "volume": 626210.0}, {"date": "2022-11-01", "close": 45.26, "volume": 610546.0}, {"date": "2022-11-02", "close": 44.23, "volume": 604919.0}, {"date": "2022-11-03", "close": 46.57, "volume": 1187270.0}, {"date": "2022-11-04", "close": 48.81, "volume": 918289.0}, {"date": "2022-11-07", "close": 48.64, "volume": 528215.0}, {"date": "2022-11-08", "close": 48.02, "volume": 549479.0}, {"date": "2022-11-09", "close": 45.57, "volume": 596822.0}, {"date": "2022-11-10", "close": 46.45, "volume": 678588.0}, {"date": "2022-11-11", "close": 48.13, "volume": 897250.0}, {"date": "2022-11-14", "close": 46.64, "volume": 595525.0}, {"date": "2022-11-15", "close": 47.28, "volume": 647432.0}, {"date": "2022-11-16", "close": 46.39, "volume": 621270.0}, {"date": "2022-11-17", "close": 46.06, "volume": 478242.0}, {"date": "2022-11-18", "close": 45.7, "volume": 519071.0}, {"date": "2022-11-21", "close": 44.44, "volume": 672802.0}, {"date": "2022-11-22", "close": 46.15, "volume": 451788.0}, {"date": "2022-11-23", "close": 44.58, "volume": 610311.0}, {"date": "2022-11-25", "close": 46.26, "volume": 322247.0}, {"date": "2022-11-28", "close": 44.53, "volume": 451997.0}, {"date": "2022-11-29", "close": 44.68, "volume": 706325.0}, {"date": "2022-11-30", "close": 45.38, "volume": 540367.0}, {"date": "2022-12-01", "close": 44.69, "volume": 341903.0}, {"date": "2022-12-02", "close": 44.65, "volume": 588477.0}, {"date": "2022-12-05", "close": 43.25, "volume": 687434.0}, {"date": "2022-12-06", "close": 42.19, "volume": 533834.0}, {"date": "2022-12-07", "close": 41.29, "volume": 860222.0}, {"date": "2022-12-08", "close": 40.69, "volume": 615747.0}, {"date": "2022-12-09", "close": 40.34, "volume": 702149.0}, {"date": "2022-12-12", "close": 42.14, "volume": 662150.0}, {"date": "2022-12-13", "close": 43.23, "volume": 684741.0}, {"date": "2022-12-14", "close": 43.15, "volume": 519193.0}, {"date": "2022-12-15", "close": 43.32, "volume": 524072.0}, {"date": "2022-12-16", "close": 43.17, "volume": 1602272.0}, {"date": "2022-12-19", "close": 42.11, "volume": 522413.0}, {"date": "2022-12-20", "close": 42.38, "volume": 322673.0}, {"date": "2022-12-21", "close": 43.26, "volume": 423584.0}, {"date": "2022-12-22", "close": 41.79, "volume": 750986.0}, {"date": "2022-12-23", "close": 43.5, "volume": 714472.0}, {"date": "2022-12-27", "close": 43.7, "volume": 375063.0}, {"date": "2022-12-28", "close": 42.06, "volume": 424477.0}, {"date": "2022-12-29", "close": 43.35, "volume": 331251.0}, {"date": "2022-12-30", "close": 43.51, "volume": 382391.0}, {"date": "2023-01-03", "close": 41.47, "volume": 580058.0}, {"date": "2023-01-04", "close": 40.95, "volume": 429820.0}, {"date": "2023-01-05", "close": 41.06, "volume": 479624.0}, {"date": "2023-01-06", "close": 42.08, "volume": 354334.0}, {"date": "2023-01-09", "close": 42.99, "volume": 554796.0}, {"date": "2023-01-10", "close": 42.94, "volume": 541532.0}, {"date": "2023-01-11", "close": 43.42, "volume": 675990.0}, {"date": "2023-01-12", "close": 44.93, "volume": 885233.0}, {"date": "2023-01-13", "close": 45.64, "volume": 1503362.0}, {"date": "2023-01-17", "close": 46.19, "volume": 564588.0}, {"date": "2023-01-18", "close": 45.49, "volume": 785465.0}, {"date": "2023-01-19", "close": 46.96, "volume": 967978.0}, {"date": "2023-01-20", "close": 47.32, "volume": 665731.0}, {"date": "2023-01-23", "close": 47.19, "volume": 793137.0}, {"date": "2023-01-24", "close": 47.2, "volume": 742513.0}, {"date": "2023-01-25", "close": 47.04, "volume": 713981.0}, {"date": "2023-01-26", "close": 47.83, "volume": 459784.0}, {"date": "2023-01-27", "close": 43.16, "volume": 2261189.0}, {"date": "2023-01-30", "close": 42.5, "volume": 1083099.0}, {"date": "2023-01-31", "close": 42.73, "volume": 1044738.0}, {"date": "2023-02-01", "close": 42.04, "volume": 691479.0}, {"date": "2023-02-02", "close": 41.19, "volume": 598622.0}, {"date": "2023-02-03", "close": 40.77, "volume": 662072.0}, {"date": "2023-02-06", "close": 40.15, "volume": 606372.0}, {"date": "2023-02-07", "close": 41.49, "volume": 822441.0}, {"date": "2023-02-08", "close": 40.56, "volume": 1603522.0}, {"date": "2023-02-09", "close": 40.4, "volume": 754328.0}, {"date": "2023-02-10", "close": 42.49, "volume": 812240.0}, {"date": "2023-02-13", "close": 41.75, "volume": 321354.0}, {"date": "2023-02-14", "close": 41.4, "volume": 455480.0}, {"date": "2023-02-15", "close": 41.15, "volume": 636402.0}, {"date": "2023-02-16", "close": 40.86, "volume": 479675.0}, {"date": "2023-02-17", "close": 39.57, "volume": 503446.0}, {"date": "2023-02-21", "close": 38.75, "volume": 687183.0}, {"date": "2023-02-22", "close": 38.73, "volume": 529829.0}, {"date": "2023-02-23", "close": 39.61, "volume": 804171.0}, {"date": "2023-02-24", "close": 42.7, "volume": 2743785.0}, {"date": "2023-02-27", "close": 41.87, "volume": 1214357.0}, {"date": "2023-02-28", "close": 42.2, "volume": 1139890.0}, {"date": "2023-03-01", "close": 42.63, "volume": 1064629.0}, {"date": "2023-03-02", "close": 43.63, "volume": 941948.0}, {"date": "2023-03-03", "close": 43.97, "volume": 937399.0}, {"date": "2023-03-06", "close": 43.68, "volume": 515868.0}, {"date": "2023-03-07", "close": 43.38, "volume": 447956.0}, {"date": "2023-03-08", "close": 42.33, "volume": 677778.0}, {"date": "2023-03-09", "close": 41.62, "volume": 583669.0}, {"date": "2023-03-10", "close": 40.37, "volume": 557421.0}, {"date": "2023-03-13", "close": 38.83, "volume": 824259.0}, {"date": "2023-03-14", "close": 38.14, "volume": 998112.0}, {"date": "2023-03-15", "close": 36.04, "volume": 1431364.0}, {"date": "2023-03-16", "close": 35.89, "volume": 1341144.0}, {"date": "2023-03-17", "close": 35.32, "volume": 1651887.0}, {"date": "2023-03-20", "close": 36.37, "volume": 848666.0}, {"date": "2023-03-21", "close": 37.05, "volume": 568266.0}, {"date": "2023-03-22", "close": 35.92, "volume": 573623.0}, {"date": "2023-03-23", "close": 36.07, "volume": 866574.0}, {"date": "2023-03-24", "close": 37.04, "volume": 894233.0}, {"date": "2023-03-27", "close": 37.91, "volume": 637059.0}, {"date": "2023-03-28", "close": 38.07, "volume": 397179.0}, {"date": "2023-03-29", "close": 38.53, "volume": 324992.0}, {"date": "2023-03-30", "close": 38.2, "volume": 397439.0}, {"date": "2023-03-31", "close": 38.5, "volume": 731281.0}, {"date": "2023-04-03", "close": 39.8, "volume": 1286106.0}, {"date": "2023-04-04", "close": 39.2, "volume": 776765.0}, {"date": "2023-04-05", "close": 39.79, "volume": 615788.0}, {"date": "2023-04-06", "close": 39.47, "volume": 530553.0}, {"date": "2023-04-10", "close": 39.59, "volume": 837160.0}, {"date": "2023-04-11", "close": 40.13, "volume": 555443.0}, {"date": "2023-04-12", "close": 39.87, "volume": 523324.0}, {"date": "2023-04-13", "close": 40.73, "volume": 475092.0}, {"date": "2023-04-14", "close": 41.13, "volume": 473425.0}, {"date": "2023-04-17", "close": 40.16, "volume": 510902.0}, {"date": "2023-04-18", "close": 40.81, "volume": 298056.0}, {"date": "2023-04-19", "close": 40.01, "volume": 460109.0}, {"date": "2023-04-20", "close": 39.4, "volume": 465034.0}, {"date": "2023-04-21", "close": 39.52, "volume": 608985.0}, {"date": "2023-04-24", "close": 40.23, "volume": 377781.0}, {"date": "2023-04-25", "close": 39.0, "volume": 291985.0}, {"date": "2023-04-26", "close": 38.9, "volume": 335260.0}, {"date": "2023-04-27", "close": 39.3, "volume": 371341.0}, {"date": "2023-04-28", "close": 40.5, "volume": 626014.0}, {"date": "2023-05-01", "close": 40.23, "volume": 809101.0}, {"date": "2023-05-02", "close": 40.22, "volume": 856510.0}, {"date": "2023-05-03", "close": 38.92, "volume": 788624.0}, {"date": "2023-05-04", "close": 38.42, "volume": 444053.0}, {"date": "2023-05-05", "close": 39.25, "volume": 637637.0}, {"date": "2023-05-08", "close": 39.7, "volume": 757765.0}, {"date": "2023-05-09", "close": 39.71, "volume": 994571.0}, {"date": "2023-05-10", "close": 39.71, "volume": 749966.0}, {"date": "2023-05-11", "close": 39.41, "volume": 501693.0}, {"date": "2023-05-12", "close": 39.23, "volume": 449614.0}, {"date": "2023-05-15", "close": 39.83, "volume": 574879.0}, {"date": "2023-05-16", "close": 38.65, "volume": 358716.0}, {"date": "2023-05-17", "close": 39.4, "volume": 456217.0}, {"date": "2023-05-18", "close": 39.77, "volume": 308173.0}, {"date": "2023-05-19", "close": 39.24, "volume": 546306.0}, {"date": "2023-05-22", "close": 39.72, "volume": 731078.0}, {"date": "2023-05-23", "close": 39.59, "volume": 962774.0}, {"date": "2023-05-24", "close": 40.23, "volume": 1024156.0}, {"date": "2023-05-25", "close": 39.75, "volume": 452795.0}, {"date": "2023-05-26", "close": 39.4, "volume": 604551.0}, {"date": "2023-05-30", "close": 38.2, "volume": 2065073.0}, {"date": "2023-05-31", "close": 37.54, "volume": 926795.0}, {"date": "2023-06-01", "close": 37.92, "volume": 1014102.0}, {"date": "2023-06-02", "close": 39.35, "volume": 1129112.0}, {"date": "2023-06-05", "close": 40.43, "volume": 1859151.0}, {"date": "2023-06-06", "close": 41.12, "volume": 831047.0}, {"date": "2023-06-07", "close": 41.63, "volume": 896476.0}, {"date": "2023-06-08", "close": 41.3, "volume": 840348.0}, {"date": "2023-06-09", "close": 41.77, "volume": 646943.0}, {"date": "2023-06-12", "close": 41.26, "volume": 1122539.0}, {"date": "2023-06-13", "close": 41.93, "volume": 1301796.0}, {"date": "2023-06-14", "close": 42.24, "volume": 1726056.0}, {"date": "2023-06-15", "close": 42.8, "volume": 1286867.0}, {"date": "2023-06-16", "close": 44.32, "volume": 17635360.0}, {"date": "2023-06-20", "close": 43.43, "volume": 2178019.0}, {"date": "2023-06-21", "close": 43.64, "volume": 1099527.0}, {"date": "2023-06-22", "close": 43.0, "volume": 1143952.0}, {"date": "2023-06-23", "close": 42.49, "volume": 1601145.0}, {"date": "2023-06-26", "close": 43.23, "volume": 876605.0}, {"date": "2023-06-27", "close": 44.21, "volume": 846190.0}, {"date": "2023-06-28", "close": 45.14, "volume": 1100186.0}, {"date": "2023-06-29", "close": 45.71, "volume": 704312.0}, {"date": "2023-06-30", "close": 45.29, "volume": 607733.0}, {"date": "2023-07-03", "close": 45.25, "volume": 344231.0}, {"date": "2023-07-05", "close": 45.29, "volume": 871158.0}, {"date": "2023-07-06", "close": 44.32, "volume": 524637.0}, {"date": "2023-07-07", "close": 45.02, "volume": 843832.0}, {"date": "2023-07-10", "close": 45.63, "volume": 720088.0}, {"date": "2023-07-11", "close": 46.66, "volume": 439140.0}, {"date": "2023-07-12", "close": 47.14, "volume": 455246.0}, {"date": "2023-07-13", "close": 47.09, "volume": 810276.0}, {"date": "2023-07-14", "close": 45.38, "volume": 648245.0}, {"date": "2023-07-17", "close": 46.21, "volume": 611649.0}, {"date": "2023-07-18", "close": 47.31, "volume": 1007010.0}, {"date": "2023-07-19", "close": 48.12, "volume": 731069.0}, {"date": "2023-07-20", "close": 49.15, "volume": 773861.0}, {"date": "2023-07-21", "close": 49.25, "volume": 589015.0}, {"date": "2023-07-24", "close": 50.68, "volume": 1073282.0}, {"date": "2023-07-25", "close": 51.28, "volume": 603689.0}, {"date": "2023-07-26", "close": 51.07, "volume": 577799.0}, {"date": "2023-07-27", "close": 51.45, "volume": 688632.0}, {"date": "2023-07-28", "close": 52.58, "volume": 479249.0}, {"date": "2023-07-31", "close": 53.35, "volume": 721122.0}, {"date": "2023-08-01", "close": 51.2, "volume": 901729.0}, {"date": "2023-08-02", "close": 51.26, "volume": 516462.0}, {"date": "2023-08-03", "close": 52.15, "volume": 443949.0}, {"date": "2023-08-04", "close": 53.57, "volume": 919627.0}, {"date": "2023-08-07", "close": 54.72, "volume": 840316.0}, {"date": "2023-08-08", "close": 55.47, "volume": 991939.0}, {"date": "2023-08-09", "close": 56.16, "volume": 737182.0}, {"date": "2023-08-10", "close": 54.81, "volume": 539184.0}, {"date": "2023-08-11", "close": 56.05, "volume": 414831.0}, {"date": "2023-08-14", "close": 55.59, "volume": 414469.0}, {"date": "2023-08-15", "close": 54.87, "volume": 439986.0}, {"date": "2023-08-16", "close": 54.63, "volume": 431096.0}, {"date": "2023-08-17", "close": 54.62, "volume": 443580.0}, {"date": "2023-08-18", "close": 55.03, "volume": 415867.0}, {"date": "2023-08-21", "close": 55.81, "volume": 458852.0}, {"date": "2023-08-22", "close": 55.12, "volume": 303204.0}, {"date": "2023-08-23", "close": 55.13, "volume": 314816.0}, {"date": "2023-08-24", "close": 54.55, "volume": 554526.0}, {"date": "2023-08-25", "close": 55.46, "volume": 639771.0}, {"date": "2023-08-28", "close": 55.45, "volume": 557614.0}, {"date": "2023-08-29", "close": 55.69, "volume": 395901.0}, {"date": "2023-08-30", "close": 56.21, "volume": 404807.0}, {"date": "2023-08-31", "close": 55.84, "volume": 472384.0}, {"date": "2023-09-01", "close": 56.88, "volume": 381557.0}, {"date": "2023-09-05", "close": 55.76, "volume": 563666.0}, {"date": "2023-09-06", "close": 55.55, "volume": 429165.0}, {"date": "2023-09-07", "close": 55.94, "volume": 497518.0}, {"date": "2023-09-08", "close": 57.0, "volume": 376157.0}, {"date": "2023-09-11", "close": 56.15, "volume": 555756.0}, {"date": "2023-09-12", "close": 57.4, "volume": 388695.0}, {"date": "2023-09-13", "close": 56.99, "volume": 464631.0}, {"date": "2023-09-14", "close": 58.0, "volume": 553433.0}, {"date": "2023-09-15", "close": 57.2, "volume": 3269669.0}, {"date": "2023-09-18", "close": 57.26, "volume": 410235.0}, {"date": "2023-09-19", "close": 57.43, "volume": 387458.0}, {"date": "2023-09-20", "close": 56.36, "volume": 300639.0}, {"date": "2023-09-21", "close": 55.41, "volume": 337445.0}, {"date": "2023-09-22", "close": 55.24, "volume": 265653.0}, {"date": "2023-09-25", "close": 56.63, "volume": 450936.0}, {"date": "2023-09-26", "close": 56.3, "volume": 441727.0}, {"date": "2023-09-27", "close": 57.74, "volume": 520998.0}, {"date": "2023-09-28", "close": 57.83, "volume": 716148.0}, {"date": "2023-09-29", "close": 56.01, "volume": 1097688.0}, {"date": "2023-10-02", "close": 54.4, "volume": 838953.0}, {"date": "2023-10-03", "close": 54.62, "volume": 452409.0}, {"date": "2023-10-04", "close": 52.69, "volume": 791931.0}, {"date": "2023-10-05", "close": 52.5, "volume": 760368.0}, {"date": "2023-10-06", "close": 53.8, "volume": 600697.0}, {"date": "2023-10-09", "close": 55.11, "volume": 603576.0}, {"date": "2023-10-10", "close": 54.82, "volume": 448256.0}, {"date": "2023-10-11", "close": 54.91, "volume": 394711.0}, {"date": "2023-10-12", "close": 54.47, "volume": 477169.0}, {"date": "2023-10-13", "close": 54.63, "volume": 368621.0}, {"date": "2023-10-16", "close": 55.4, "volume": 483458.0}, {"date": "2023-10-17", "close": 55.58, "volume": 549512.0}, {"date": "2023-10-18", "close": 55.04, "volume": 1049987.0}, {"date": "2023-10-19", "close": 55.21, "volume": 657859.0}, {"date": "2023-10-20", "close": 54.26, "volume": 356353.0}, {"date": "2023-10-23", "close": 53.48, "volume": 420567.0}, {"date": "2023-10-24", "close": 53.01, "volume": 234503.0}, {"date": "2023-10-25", "close": 53.02, "volume": 244143.0}, {"date": "2023-10-26", "close": 52.99, "volume": 300359.0}, {"date": "2023-10-27", "close": 52.04, "volume": 465971.0}, {"date": "2023-10-30", "close": 52.35, "volume": 538273.0}, {"date": "2023-10-31", "close": 52.59, "volume": 384790.0}, {"date": "2023-11-01", "close": 52.29, "volume": 481063.0}, {"date": "2023-11-02", "close": 52.5, "volume": 894953.0}, {"date": "2023-11-03", "close": 51.85, "volume": 785663.0}, {"date": "2023-11-06", "close": 50.73, "volume": 530296.0}, {"date": "2023-11-07", "close": 50.01, "volume": 501051.0}, {"date": "2023-11-08", "close": 50.12, "volume": 525235.0}, {"date": "2023-11-09", "close": 50.68, "volume": 565779.0}, {"date": "2023-11-10", "close": 50.32, "volume": 669268.0}, {"date": "2023-11-13", "close": 50.38, "volume": 374472.0}, {"date": "2023-11-14", "close": 52.04, "volume": 425777.0}, {"date": "2023-11-15", "close": 51.78, "volume": 423416.0}, {"date": "2023-11-16", "close": 51.28, "volume": 439946.0}, {"date": "2023-11-17", "close": 52.41, "volume": 489576.0}, {"date": "2023-11-20", "close": 51.88, "volume": 370589.0}, {"date": "2023-11-21", "close": 51.6, "volume": 223752.0}, {"date": "2023-11-22", "close": 51.16, "volume": 345803.0}, {"date": "2023-11-24", "close": 51.74, "volume": 145437.0}, {"date": "2023-11-27", "close": 51.49, "volume": 367436.0}, {"date": "2023-11-28", "close": 51.51, "volume": 208541.0}, {"date": "2023-11-29", "close": 51.48, "volume": 436751.0}, {"date": "2023-11-30", "close": 51.21, "volume": 548385.0}, {"date": "2023-12-01", "close": 51.72, "volume": 457070.0}, {"date": "2023-12-04", "close": 51.33, "volume": 533137.0}, {"date": "2023-12-05", "close": 50.57, "volume": 416128.0}, {"date": "2023-12-06", "close": 49.19, "volume": 483956.0}, {"date": "2023-12-07", "close": 49.12, "volume": 1431509.0}, {"date": "2023-12-08", "close": 50.19, "volume": 552654.0}, {"date": "2023-12-11", "close": 50.45, "volume": 541501.0}, {"date": "2023-12-12", "close": 49.04, "volume": 823207.0}, {"date": "2023-12-13", "close": 50.08, "volume": 963025.0}, {"date": "2023-12-14", "close": 51.5, "volume": 763079.0}, {"date": "2023-12-15", "close": 51.97, "volume": 3462496.0}, {"date": "2023-12-18", "close": 52.97, "volume": 638947.0}, {"date": "2023-12-19", "close": 54.74, "volume": 651507.0}, {"date": "2023-12-20", "close": 54.07, "volume": 841754.0}, {"date": "2023-12-21", "close": 54.73, "volume": 427321.0}, {"date": "2023-12-22", "close": 54.3, "volume": 498753.0}, {"date": "2023-12-26", "close": 55.63, "volume": 476444.0}, {"date": "2023-12-27", "close": 55.87, "volume": 371889.0}, {"date": "2023-12-28", "close": 54.94, "volume": 362739.0}, {"date": "2023-12-29", "close": 54.68, "volume": 353502.0}, {"date": "2024-01-02", "close": 54.0, "volume": 573433.0}, {"date": "2024-01-03", "close": 53.97, "volume": 516056.0}, {"date": "2024-01-04", "close": 52.09, "volume": 624089.0}, {"date": "2024-01-05", "close": 51.57, "volume": 730482.0}, {"date": "2024-01-08", "close": 52.05, "volume": 535944.0}, {"date": "2024-01-09", "close": 51.67, "volume": 632705.0}, {"date": "2024-01-10", "close": 51.09, "volume": 353667.0}, {"date": "2024-01-11", "close": 51.26, "volume": 370344.0}, {"date": "2024-01-12", "close": 51.68, "volume": 338339.0}, {"date": "2024-01-16", "close": 50.31, "volume": 422996.0}, {"date": "2024-01-17", "close": 50.11, "volume": 300858.0}, {"date": "2024-01-18", "close": 50.44, "volume": 433585.0}, {"date": "2024-01-19", "close": 50.56, "volume": 375621.0}, {"date": "2024-01-22", "close": 50.54, "volume": 559754.0}, {"date": "2024-01-23", "close": 50.25, "volume": 468708.0}, {"date": "2024-01-24", "close": 51.09, "volume": 331286.0}, {"date": "2024-01-25", "close": 51.53, "volume": 765368.0}, {"date": "2024-01-26", "close": 50.87, "volume": 317675.0}, {"date": "2024-01-29", "close": 51.03, "volume": 502161.0}, {"date": "2024-01-30", "close": 50.69, "volume": 694987.0}, {"date": "2024-01-31", "close": 47.68, "volume": 894495.0}, {"date": "2024-02-01", "close": 47.54, "volume": 707256.0}, {"date": "2024-02-02", "close": 46.81, "volume": 499571.0}, {"date": "2024-02-05", "close": 46.21, "volume": 382474.0}, {"date": "2024-02-06", "close": 47.01, "volume": 433553.0}, {"date": "2024-02-07", "close": 53.22, "volume": 3412427.0}, {"date": "2024-02-08", "close": 53.66, "volume": 1270496.0}, {"date": "2024-02-09", "close": 52.25, "volume": 860664.0}, {"date": "2024-02-12", "close": 53.53, "volume": 813766.0}, {"date": "2024-02-13", "close": 52.46, "volume": 728608.0}, {"date": "2024-02-14", "close": 52.48, "volume": 600552.0}, {"date": "2024-02-15", "close": 53.93, "volume": 707972.0}, {"date": "2024-02-16", "close": 53.92, "volume": 474161.0}, {"date": "2024-02-20", "close": 53.25, "volume": 401774.0}, {"date": "2024-02-21", "close": 54.71, "volume": 542955.0}, {"date": "2024-02-22", "close": 54.82, "volume": 430796.0}, {"date": "2024-02-23", "close": 54.02, "volume": 388117.0}, {"date": "2024-02-26", "close": 54.0, "volume": 469389.0}, {"date": "2024-02-27", "close": 55.0, "volume": 516411.0}, {"date": "2024-02-28", "close": 52.68, "volume": 1788107.0}, {"date": "2024-02-29", "close": 52.17, "volume": 1590732.0}, {"date": "2024-03-01", "close": 53.96, "volume": 1881270.0}, {"date": "2024-03-04", "close": 53.09, "volume": 1167834.0}, {"date": "2024-03-05", "close": 53.27, "volume": 631116.0}, {"date": "2024-03-06", "close": 53.13, "volume": 674396.0}, {"date": "2024-03-07", "close": 48.85, "volume": 2460099.0}, {"date": "2024-03-08", "close": 48.34, "volume": 4193600.0}, {"date": "2024-03-11", "close": 51.95, "volume": 3100260.0}, {"date": "2024-03-12", "close": 52.09, "volume": 1522415.0}, {"date": "2024-03-13", "close": 53.02, "volume": 1631250.0}, {"date": "2024-03-14", "close": 54.02, "volume": 1264686.0}, {"date": "2024-03-15", "close": 53.98, "volume": 7710877.0}, {"date": "2024-03-18", "close": 53.84, "volume": 805079.0}, {"date": "2024-03-19", "close": 54.69, "volume": 673134.0}, {"date": "2024-03-20", "close": 56.16, "volume": 669328.0}, {"date": "2024-03-21", "close": 56.08, "volume": 681544.0}, {"date": "2024-03-22", "close": 53.06, "volume": 941734.0}, {"date": "2024-03-25", "close": 53.99, "volume": 623787.0}, {"date": "2024-03-26", "close": 53.27, "volume": 798215.0}, {"date": "2024-03-27", "close": 54.93, "volume": 523950.0}, {"date": "2024-03-28", "close": 55.1, "volume": 772476.0}, {"date": "2024-04-01", "close": 53.83, "volume": 574986.0}, {"date": "2024-04-02", "close": 53.28, "volume": 968512.0}, {"date": "2024-04-03", "close": 53.69, "volume": 612652.0}, {"date": "2024-04-04", "close": 54.18, "volume": 602395.0}, {"date": "2024-04-05", "close": 54.77, "volume": 864783.0}, {"date": "2024-04-08", "close": 55.72, "volume": 578365.0}, {"date": "2024-04-09", "close": 56.66, "volume": 647391.0}, {"date": "2024-04-10", "close": 56.94, "volume": 824129.0}, {"date": "2024-04-11", "close": 56.54, "volume": 604075.0}, {"date": "2024-04-12", "close": 55.79, "volume": 517413.0}, {"date": "2024-04-15", "close": 55.0, "volume": 522407.0}, {"date": "2024-04-16", "close": 55.13, "volume": 464764.0}, {"date": "2024-04-17", "close": 53.81, "volume": 510753.0}, {"date": "2024-04-18", "close": 53.69, "volume": 427140.0}, {"date": "2024-04-19", "close": 54.43, "volume": 340485.0}, {"date": "2024-04-22", "close": 54.94, "volume": 484229.0}, {"date": "2024-04-23", "close": 55.76, "volume": 520186.0}, {"date": "2024-04-24", "close": 54.93, "volume": 380730.0}, {"date": "2024-04-25", "close": 55.26, "volume": 341593.0}, {"date": "2024-04-26", "close": 54.9, "volume": 299069.0}, {"date": "2024-04-29", "close": 55.54, "volume": 294442.0}, {"date": "2024-04-30", "close": 52.86, "volume": 487867.0}, {"date": "2024-05-01", "close": 51.09, "volume": 593150.0}, {"date": "2024-05-02", "close": 51.5, "volume": 491117.0}, {"date": "2024-05-03", "close": 51.68, "volume": 460180.0}, {"date": "2024-05-06", "close": 52.69, "volume": 416437.0}, {"date": "2024-05-07", "close": 52.94, "volume": 416037.0}, {"date": "2024-05-08", "close": 50.09, "volume": 1351556.0}, {"date": "2024-05-09", "close": 50.19, "volume": 742193.0}, {"date": "2024-05-10", "close": 48.78, "volume": 885448.0}, {"date": "2024-05-13", "close": 48.22, "volume": 1064565.0}, {"date": "2024-05-14", "close": 47.87, "volume": 1051503.0}, {"date": "2024-05-15", "close": 48.62, "volume": 906077.0}, {"date": "2024-05-16", "close": 49.25, "volume": 1076997.0}, {"date": "2024-05-17", "close": 49.4, "volume": 761568.0}, {"date": "2024-05-20", "close": 48.74, "volume": 640650.0}, {"date": "2024-05-21", "close": 47.91, "volume": 664225.0}, {"date": "2024-05-22", "close": 47.39, "volume": 662782.0}, {"date": "2024-05-23", "close": 46.73, "volume": 905203.0}, {"date": "2024-05-24", "close": 47.21, "volume": 617429.0}, {"date": "2024-05-28", "close": 47.89, "volume": 691589.0}, {"date": "2024-05-29", "close": 46.38, "volume": 819006.0}, {"date": "2024-05-30", "close": 47.14, "volume": 714728.0}, {"date": "2024-05-31", "close": 47.35, "volume": 886080.0}, {"date": "2024-06-03", "close": 44.85, "volume": 738420.0}, {"date": "2024-06-04", "close": 43.91, "volume": 1079362.0}, {"date": "2024-06-05", "close": 44.64, "volume": 778889.0}, {"date": "2024-06-06", "close": 47.15, "volume": 1566540.0}, {"date": "2024-06-07", "close": 47.5, "volume": 958855.0}, {"date": "2024-06-10", "close": 47.39, "volume": 1059361.0}, {"date": "2024-06-11", "close": 46.4, "volume": 833829.0}, {"date": "2024-06-12", "close": 48.78, "volume": 1626681.0}, {"date": "2024-06-13", "close": 49.04, "volume": 1645906.0}, {"date": "2024-06-14", "close": 48.73, "volume": 1066954.0}, {"date": "2024-06-17", "close": 49.76, "volume": 1081797.0}, {"date": "2024-06-18", "close": 50.31, "volume": 948795.0}, {"date": "2024-06-20", "close": 49.62, "volume": 1285749.0}, {"date": "2024-06-21", "close": 48.64, "volume": 9305478.0}, {"date": "2024-06-24", "close": 51.51, "volume": 910747.0}, {"date": "2024-06-25", "close": 51.49, "volume": 497214.0}, {"date": "2024-06-26", "close": 51.72, "volume": 981573.0}, {"date": "2024-06-27", "close": 52.64, "volume": 1020750.0}, {"date": "2024-06-28", "close": 53.22, "volume": 1499362.0}, {"date": "2024-07-01", "close": 52.54, "volume": 868776.0}, {"date": "2024-07-02", "close": 52.6, "volume": 695130.0}, {"date": "2024-07-03", "close": 52.92, "volume": 362168.0}, {"date": "2024-07-05", "close": 51.32, "volume": 630812.0}, {"date": "2024-07-08", "close": 51.88, "volume": 441412.0}, {"date": "2024-07-09", "close": 50.41, "volume": 864849.0}, {"date": "2024-07-10", "close": 51.72, "volume": 484419.0}, {"date": "2024-07-11", "close": 52.91, "volume": 633347.0}, {"date": "2024-07-12", "close": 51.4, "volume": 952605.0}, {"date": "2024-07-15", "close": 52.19, "volume": 633535.0}, {"date": "2024-07-16", "close": 52.97, "volume": 556460.0}, {"date": "2024-07-17", "close": 51.95, "volume": 646251.0}, {"date": "2024-07-18", "close": 52.27, "volume": 540283.0}, {"date": "2024-07-19", "close": 51.89, "volume": 550111.0}, {"date": "2024-07-22", "close": 51.47, "volume": 483264.0}, {"date": "2024-07-23", "close": 50.99, "volume": 569310.0}, {"date": "2024-07-24", "close": 49.82, "volume": 504253.0}, {"date": "2024-07-25", "close": 50.38, "volume": 686410.0}, {"date": "2024-07-26", "close": 51.12, "volume": 631364.0}, {"date": "2024-07-29", "close": 50.96, "volume": 467682.0}, {"date": "2024-07-30", "close": 50.26, "volume": 554434.0}, {"date": "2024-07-31", "close": 51.44, "volume": 821097.0}, {"date": "2024-08-01", "close": 48.93, "volume": 955189.0}, {"date": "2024-08-02", "close": 47.4, "volume": 747641.0}, {"date": "2024-08-05", "close": 44.0, "volume": 1217630.0}, {"date": "2024-08-06", "close": 43.29, "volume": 1673307.0}, {"date": "2024-08-07", "close": 45.71, "volume": 1254639.0}, {"date": "2024-08-08", "close": 48.42, "volume": 1341532.0}, {"date": "2024-08-09", "close": 47.17, "volume": 780752.0}, {"date": "2024-08-12", "close": 47.79, "volume": 628378.0}, {"date": "2024-08-13", "close": 48.59, "volume": 692834.0}, {"date": "2024-08-14", "close": 48.96, "volume": 738241.0}, {"date": "2024-08-15", "close": 50.46, "volume": 1037325.0}, {"date": "2024-08-16", "close": 50.29, "volume": 872015.0}, {"date": "2024-08-19", "close": 50.47, "volume": 708842.0}, {"date": "2024-08-20", "close": 49.49, "volume": 475461.0}, {"date": "2024-08-21", "close": 51.52, "volume": 1031773.0}, {"date": "2024-08-22", "close": 51.36, "volume": 537691.0}, {"date": "2024-08-23", "close": 51.85, "volume": 750917.0}, {"date": "2024-08-26", "close": 52.5, "volume": 465834.0}, {"date": "2024-08-27", "close": 52.23, "volume": 353895.0}, {"date": "2024-08-28", "close": 52.15, "volume": 439125.0}, {"date": "2024-08-29", "close": 53.22, "volume": 497542.0}, {"date": "2024-08-30", "close": 52.47, "volume": 488452.0}, {"date": "2024-09-03", "close": 49.77, "volume": 617056.0}, {"date": "2024-09-04", "close": 48.92, "volume": 618854.0}, {"date": "2024-09-05", "close": 49.27, "volume": 686426.0}, {"date": "2024-09-06", "close": 48.14, "volume": 938550.0}, {"date": "2024-09-09", "close": 47.69, "volume": 1089685.0}, {"date": "2024-09-10", "close": 47.84, "volume": 764530.0}, {"date": "2024-09-11", "close": 48.4, "volume": 712945.0}, {"date": "2024-09-12", "close": 48.78, "volume": 546393.0}, {"date": "2024-09-13", "close": 49.93, "volume": 721623.0}, {"date": "2024-09-16", "close": 50.9, "volume": 620238.0}, {"date": "2024-09-17", "close": 52.6, "volume": 855233.0}, {"date": "2024-09-18", "close": 52.31, "volume": 908997.0}, {"date": "2024-09-19", "close": 52.76, "volume": 585056.0}, {"date": "2024-09-20", "close": 52.85, "volume": 2240446.0}, {"date": "2024-09-23", "close": 53.44, "volume": 671279.0}, {"date": "2024-09-24", "close": 54.04, "volume": 786253.0}, {"date": "2024-09-25", "close": 51.35, "volume": 780033.0}, {"date": "2024-09-26", "close": 49.76, "volume": 1560349.0}, {"date": "2024-09-27", "close": 51.47, "volume": 725257.0}, {"date": "2024-09-30", "close": 52.47, "volume": 699987.0}, {"date": "2024-10-01", "close": 52.78, "volume": 732803.0}, {"date": "2024-10-02", "close": 52.68, "volume": 520528.0}, {"date": "2024-10-03", "close": 53.64, "volume": 577956.0}, {"date": "2024-10-04", "close": 54.25, "volume": 496224.0}, {"date": "2024-10-07", "close": 54.18, "volume": 543599.0}, {"date": "2024-10-08", "close": 52.58, "volume": 799476.0}, {"date": "2024-10-09", "close": 51.52, "volume": 505206.0}, {"date": "2024-10-10", "close": 51.84, "volume": 458628.0}, {"date": "2024-10-11", "close": 53.69, "volume": 788291.0}, {"date": "2024-10-14", "close": 53.12, "volume": 403912.0}, {"date": "2024-10-15", "close": 51.03, "volume": 530678.0}, {"date": "2024-10-16", "close": 51.9, "volume": 1172876.0}, {"date": "2024-10-17", "close": 52.32, "volume": 635071.0}, {"date": "2024-10-18", "close": 51.28, "volume": 621010.0}, {"date": "2024-10-21", "close": 50.41, "volume": 570172.0}, {"date": "2024-10-22", "close": 53.46, "volume": 977047.0}, {"date": "2024-10-23", "close": 52.58, "volume": 513902.0}, {"date": "2024-10-24", "close": 53.15, "volume": 596382.0}, {"date": "2024-10-25", "close": 52.44, "volume": 540815.0}, {"date": "2024-10-28", "close": 52.4, "volume": 467600.0}, {"date": "2024-10-29", "close": 52.09, "volume": 360687.0}, {"date": "2024-10-30", "close": 52.32, "volume": 418851.0}, {"date": "2024-10-31", "close": 51.97, "volume": 599630.0}, {"date": "2024-11-01", "close": 51.93, "volume": 422755.0}, {"date": "2024-11-04", "close": 52.86, "volume": 446437.0}, {"date": "2024-11-05", "close": 53.96, "volume": 619955.0}, {"date": "2024-11-06", "close": 56.85, "volume": 2128381.0}, {"date": "2024-11-07", "close": 56.57, "volume": 1035075.0}, {"date": "2024-11-08", "close": 56.93, "volume": 757792.0}, {"date": "2024-11-11", "close": 59.24, "volume": 890276.0}, {"date": "2024-11-12", "close": 58.51, "volume": 777853.0}, {"date": "2024-11-13", "close": 57.48, "volume": 618118.0}, {"date": "2024-11-14", "close": 58.41, "volume": 508513.0}, {"date": "2024-11-15", "close": 56.57, "volume": 595351.0}, {"date": "2024-11-18", "close": 57.27, "volume": 426730.0}, {"date": "2024-11-19", "close": 57.67, "volume": 357620.0}, {"date": "2024-11-20", "close": 58.16, "volume": 462948.0}, {"date": "2024-11-21", "close": 59.58, "volume": 585115.0}, {"date": "2024-11-22", "close": 59.59, "volume": 539264.0}, {"date": "2024-11-25", "close": 58.05, "volume": 789674.0}, {"date": "2024-11-26", "close": 58.56, "volume": 572572.0}, {"date": "2024-11-27", "close": 58.47, "volume": 400171.0}, {"date": "2024-11-29", "close": 59.16, "volume": 321419.0}, {"date": "2024-12-02", "close": 57.35, "volume": 637877.0}, {"date": "2024-12-03", "close": 57.33, "volume": 576818.0}, {"date": "2024-12-04", "close": 55.02, "volume": 486050.0}, {"date": "2024-12-05", "close": 55.32, "volume": 601777.0}, {"date": "2024-12-06", "close": 53.6, "volume": 534747.0}, {"date": "2024-12-09", "close": 56.36, "volume": 812521.0}, {"date": "2024-12-10", "close": 54.83, "volume": 491677.0}, {"date": "2024-12-11", "close": 56.82, "volume": 699372.0}, {"date": "2024-12-12", "close": 55.24, "volume": 713951.0}, {"date": "2024-12-13", "close": 54.92, "volume": 497742.0}, {"date": "2024-12-16", "close": 53.81, "volume": 552295.0}, {"date": "2024-12-17", "close": 53.26, "volume": 694323.0}, {"date": "2024-12-18", "close": 51.17, "volume": 781656.0}, {"date": "2024-12-19", "close": 50.98, "volume": 825229.0}, {"date": "2024-12-20", "close": 50.56, "volume": 3532982.0}, {"date": "2024-12-23", "close": 50.78, "volume": 433785.0}, {"date": "2024-12-24", "close": 51.5, "volume": 252048.0}, {"date": "2024-12-26", "close": 51.2, "volume": 380694.0}, {"date": "2024-12-27", "close": 50.23, "volume": 495778.0}, {"date": "2024-12-30", "close": 50.52, "volume": 481726.0}, {"date": "2024-12-31", "close": 51.89, "volume": 1003975.0}, {"date": "2025-01-02", "close": 52.01, "volume": 744116.0}, {"date": "2025-01-03", "close": 51.94, "volume": 699024.0}, {"date": "2025-01-06", "close": 52.2, "volume": 611345.0}, {"date": "2025-01-07", "close": 52.49, "volume": 574721.0}, {"date": "2025-01-08", "close": 52.63, "volume": 1936598.0}, {"date": "2025-01-10", "close": 52.73, "volume": 1065399.0}, {"date": "2025-01-13", "close": 54.26, "volume": 927344.0}, {"date": "2025-01-14", "close": 53.87, "volume": 918996.0}, {"date": "2025-01-15", "close": 54.1, "volume": 615702.0}, {"date": "2025-01-16", "close": 53.97, "volume": 511254.0}, {"date": "2025-01-17", "close": 53.62, "volume": 777026.0}, {"date": "2025-01-21", "close": 54.42, "volume": 972917.0}, {"date": "2025-01-22", "close": 54.26, "volume": 539796.0}, {"date": "2025-01-23", "close": 53.26, "volume": 800031.0}, {"date": "2025-01-24", "close": 52.51, "volume": 443953.0}, {"date": "2025-01-27", "close": 51.09, "volume": 600188.0}, {"date": "2025-01-28", "close": 51.09, "volume": 413862.0}, {"date": "2025-01-29", "close": 51.0, "volume": 434844.0}, {"date": "2025-01-30", "close": 51.02, "volume": 337607.0}, {"date": "2025-01-31", "close": 49.2, "volume": 797317.0}, {"date": "2025-02-03", "close": 48.53, "volume": 510297.0}, {"date": "2025-02-04", "close": 48.57, "volume": 536653.0}, {"date": "2025-02-05", "close": 48.16, "volume": 654008.0}, {"date": "2025-02-06", "close": 47.95, "volume": 616032.0}, {"date": "2025-02-07", "close": 46.94, "volume": 560033.0}, {"date": "2025-02-10", "close": 48.57, "volume": 797790.0}, {"date": "2025-02-11", "close": 48.21, "volume": 468563.0}, {"date": "2025-02-12", "close": 45.79, "volume": 626084.0}, {"date": "2025-02-13", "close": 46.29, "volume": 642551.0}, {"date": "2025-02-14", "close": 48.23, "volume": 1013884.0}, {"date": "2025-02-18", "close": 48.24, "volume": 850833.0}, {"date": "2025-02-19", "close": 48.69, "volume": 672243.0}, {"date": "2025-02-20", "close": 48.78, "volume": 508309.0}, {"date": "2025-02-21", "close": 47.35, "volume": 725221.0}, {"date": "2025-02-24", "close": 46.52, "volume": 594559.0}, {"date": "2025-02-25", "close": 45.52, "volume": 718749.0}, {"date": "2025-02-26", "close": 45.18, "volume": 534435.0}, {"date": "2025-02-27", "close": 44.68, "volume": 692962.0}, {"date": "2025-02-28", "close": 44.62, "volume": 719239.0}, {"date": "2025-03-03", "close": 39.73, "volume": 1624146.0}, {"date": "2025-03-04", "close": 39.17, "volume": 1372171.0}, {"date": "2025-03-05", "close": 40.27, "volume": 1316357.0}, {"date": "2025-03-06", "close": 40.97, "volume": 1103704.0}, {"date": "2025-03-07", "close": 41.49, "volume": 877835.0}, {"date": "2025-03-10", "close": 41.53, "volume": 980203.0}, {"date": "2025-03-11", "close": 42.9, "volume": 1253097.0}, {"date": "2025-03-12", "close": 42.65, "volume": 1125393.0}, {"date": "2025-03-13", "close": 42.05, "volume": 817192.0}, {"date": "2025-03-14", "close": 43.6, "volume": 780413.0}, {"date": "2025-03-17", "close": 43.17, "volume": 1928145.0}, {"date": "2025-03-18", "close": 43.55, "volume": 1151396.0}, {"date": "2025-03-19", "close": 44.82, "volume": 1035876.0}, {"date": "2025-03-20", "close": 44.42, "volume": 1013628.0}, {"date": "2025-03-21", "close": 43.76, "volume": 13118300.0}, {"date": "2025-03-24", "close": 44.04, "volume": 810350.0}, {"date": "2025-03-25", "close": 43.99, "volume": 669164.0}, {"date": "2025-03-26", "close": 44.51, "volume": 576603.0}, {"date": "2025-03-27", "close": 44.24, "volume": 759891.0}, {"date": "2025-03-28", "close": 43.83, "volume": 898592.0}, {"date": "2025-03-31", "close": 43.97, "volume": 786361.0}, {"date": "2025-04-01", "close": 45.31, "volume": 1024734.0}, {"date": "2025-04-02", "close": 45.63, "volume": 803593.0}, {"date": "2025-04-03", "close": 40.58, "volume": 618996.0}, {"date": "2025-04-04", "close": 34.83, "volume": 1547552.0}, {"date": "2025-04-07", "close": 34.22, "volume": 1313050.0}, {"date": "2025-04-08", "close": 32.4, "volume": 1268865.0}, {"date": "2025-04-09", "close": 36.47, "volume": 1352688.0}, {"date": "2025-04-10", "close": 33.49, "volume": 855503.0}, {"date": "2025-04-11", "close": 34.33, "volume": 875815.0}, {"date": "2025-04-14", "close": 34.39, "volume": 679609.0}, {"date": "2025-04-15", "close": 34.42, "volume": 727439.0}, {"date": "2025-04-16", "close": 34.63, "volume": 476460.0}, {"date": "2025-04-17", "close": 35.68, "volume": 528667.0}, {"date": "2025-04-21", "close": 34.32, "volume": 739604.0}, {"date": "2025-04-22", "close": 34.99, "volume": 735180.0}, {"date": "2025-04-23", "close": 34.87, "volume": 632207.0}, {"date": "2025-04-24", "close": 35.36, "volume": 621020.0}, {"date": "2025-04-25", "close": 35.62, "volume": 884172.0}, {"date": "2025-04-28", "close": 35.74, "volume": 648250.0}, {"date": "2025-04-29", "close": 35.22, "volume": 501355.0}, {"date": "2025-04-30", "close": 34.51, "volume": 852781.0}, {"date": "2025-05-01", "close": 35.41, "volume": 569443.0}, {"date": "2025-05-02", "close": 36.22, "volume": 587945.0}, {"date": "2025-05-05", "close": 34.94, "volume": 725534.0}, {"date": "2025-05-06", "close": 35.51, "volume": 650174.0}, {"date": "2025-05-07", "close": 38.47, "volume": 1941741.0}, {"date": "2025-05-08", "close": 40.71, "volume": 923796.0}, {"date": "2025-05-09", "close": 40.58, "volume": 933029.0}, {"date": "2025-05-12", "close": 42.16, "volume": 1110562.0}, {"date": "2025-05-13", "close": 43.8, "volume": 1108875.0}, {"date": "2025-05-14", "close": 43.78, "volume": 807158.0}, {"date": "2025-05-15", "close": 43.16, "volume": 549252.0}, {"date": "2025-05-16", "close": 42.6, "volume": 508897.0}, {"date": "2025-05-19", "close": 43.2, "volume": 1168440.0}, {"date": "2025-05-20", "close": 43.36, "volume": 1377929.0}, {"date": "2025-05-21", "close": 42.41, "volume": 930250.0}, {"date": "2025-05-22", "close": 42.25, "volume": 628305.0}, {"date": "2025-05-23", "close": 42.09, "volume": 441794.0}, {"date": "2025-05-27", "close": 42.69, "volume": 749955.0}, {"date": "2025-05-28", "close": 42.51, "volume": 582751.0}, {"date": "2025-05-29", "close": 42.69, "volume": 524715.0}, {"date": "2025-05-30", "close": 44.17, "volume": 1852282.0}, {"date": "2025-06-02", "close": 44.99, "volume": 1803093.0}, {"date": "2025-06-03", "close": 45.67, "volume": 1384018.0}, {"date": "2025-06-04", "close": 44.29, "volume": 610644.0}, {"date": "2025-06-05", "close": 43.99, "volume": 763886.0}, {"date": "2025-06-06", "close": 44.64, "volume": 691074.0}, {"date": "2025-06-09", "close": 44.76, "volume": 654776.0}, {"date": "2025-06-10", "close": 45.34, "volume": 828732.0}, {"date": "2025-06-11", "close": 46.21, "volume": 766740.0}, {"date": "2025-06-12", "close": 46.26, "volume": 519026.0}, {"date": "2025-06-13", "close": 47.27, "volume": 911607.0}, {"date": "2025-06-16", "close": 47.1, "volume": 598725.0}, {"date": "2025-06-17", "close": 47.09, "volume": 803259.0}, {"date": "2025-06-18", "close": 46.05, "volume": 906307.0}, {"date": "2025-06-20", "close": 46.61, "volume": 2583732.0}, {"date": "2025-06-23", "close": 46.34, "volume": 1054758.0}, {"date": "2025-06-24", "close": 45.73, "volume": 678342.0}, {"date": "2025-06-25", "close": 45.02, "volume": 494255.0}, {"date": "2025-06-26", "close": 45.68, "volume": 453975.0}, {"date": "2025-06-27", "close": 45.67, "volume": 2097803.0}, {"date": "2025-06-30", "close": 45.67, "volume": 1092972.0}, {"date": "2025-07-01", "close": 46.11, "volume": 1687020.0}, {"date": "2025-07-02", "close": 46.8, "volume": 969043.0}, {"date": "2025-07-03", "close": 47.19, "volume": 453538.0}, {"date": "2025-07-07", "close": 46.43, "volume": 489738.0}, {"date": "2025-07-08", "close": 47.39, "volume": 813873.0}, {"date": "2025-07-09", "close": 47.76, "volume": 923246.0}, {"date": "2025-07-10", "close": 48.24, "volume": 697273.0}, {"date": "2025-07-11", "close": 47.85, "volume": 803638.0}, {"date": "2025-07-14", "close": 47.6, "volume": 467881.0}, {"date": "2025-07-15", "close": 47.06, "volume": 840873.0}, {"date": "2025-07-16", "close": 46.61, "volume": 597428.0}, {"date": "2025-07-17", "close": 48.03, "volume": 828350.0}, {"date": "2025-07-18", "close": 51.26, "volume": 2423895.0}, {"date": "2025-07-21", "close": 48.36, "volume": 1383960.0}, {"date": "2025-07-22", "close": 48.98, "volume": 952914.0}, {"date": "2025-07-23", "close": 49.34, "volume": 1126895.0}, {"date": "2025-07-24", "close": 50.0, "volume": 898348.0}, {"date": "2025-07-25", "close": 49.41, "volume": 563454.0}, {"date": "2025-07-28", "close": 50.93, "volume": 1094543.0}, {"date": "2025-07-29", "close": 50.22, "volume": 861576.0}, {"date": "2025-07-30", "close": 48.76, "volume": 1085807.0}, {"date": "2025-07-31", "close": 48.18, "volume": 722363.0}, {"date": "2025-08-01", "close": 46.82, "volume": 778839.0}, {"date": "2025-08-04", "close": 47.19, "volume": 1061445.0}, {"date": "2025-08-05", "close": 47.8, "volume": 1031373.0}, {"date": "2025-08-06", "close": 48.79, "volume": 1508524.0}, {"date": "2025-08-07", "close": 47.12, "volume": 740405.0}, {"date": "2025-08-08", "close": 47.55, "volume": 729792.0}, {"date": "2025-08-11", "close": 47.32, "volume": 877424.0}, {"date": "2025-08-12", "close": 48.5, "volume": 1110765.0}, {"date": "2025-08-13", "close": 48.67, "volume": 750682.0}, {"date": "2025-08-14", "close": 48.99, "volume": 669282.0}, {"date": "2025-08-15", "close": 48.23, "volume": 705399.0}, {"date": "2025-08-18", "close": 48.26, "volume": 597943.0}, {"date": "2025-08-19", "close": 47.38, "volume": 1060480.0}, {"date": "2025-08-20", "close": 47.72, "volume": 800233.0}, {"date": "2025-08-21", "close": 48.09, "volume": 646153.0}, {"date": "2025-08-22", "close": 49.91, "volume": 672711.0}, {"date": "2025-08-25", "close": 49.9, "volume": 583354.0}, {"date": "2025-08-26", "close": 49.66, "volume": 963108.0}, {"date": "2025-08-27", "close": 49.86, "volume": 745066.0}, {"date": "2025-08-28", "close": 49.68, "volume": 691804.0}, {"date": "2025-08-29", "close": 49.68, "volume": 565704.0}, {"date": "2025-09-02", "close": 50.01, "volume": 530319.0}, {"date": "2025-09-03", "close": 49.2, "volume": 1086297.0}, {"date": "2025-09-04", "close": 51.55, "volume": 1483333.0}, {"date": "2025-09-05", "close": 49.03, "volume": 959976.0}, {"date": "2025-09-08", "close": 49.52, "volume": 1025163.0}, {"date": "2025-09-09", "close": 51.05, "volume": 1161062.0}, {"date": "2025-09-10", "close": 52.82, "volume": 1310007.0}, {"date": "2025-09-11", "close": 52.42, "volume": 855328.0}, {"date": "2025-09-12", "close": 53.01, "volume": 969930.0}, {"date": "2025-09-15", "close": 56.33, "volume": 2667849.0}, {"date": "2025-09-16", "close": 56.07, "volume": 1598045.0}, {"date": "2025-09-17", "close": 57.82, "volume": 1458480.0}, {"date": "2025-09-18", "close": 57.58, "volume": 1155357.0}, {"date": "2025-09-19", "close": 55.0, "volume": 2283793.0}, {"date": "2025-09-22", "close": 54.74, "volume": 1167754.0}, {"date": "2025-09-23", "close": 55.06, "volume": 1258467.0}, {"date": "2025-09-24", "close": 56.12, "volume": 955770.0}, {"date": "2025-09-25", "close": 56.11, "volume": 890176.0}, {"date": "2025-09-26", "close": 56.44, "volume": 719420.0}, {"date": "2025-09-29", "close": 53.87, "volume": 853150.0}, {"date": "2025-09-30", "close": 53.18, "volume": 920710.0}, {"date": "2025-10-01", "close": 53.2, "volume": 870843.0}, {"date": "2025-10-02", "close": 52.06, "volume": 665923.0}, {"date": "2025-10-03", "close": 52.84, "volume": 748620.0}, {"date": "2025-10-06", "close": 52.17, "volume": 1079294.0}, {"date": "2025-10-07", "close": 53.61, "volume": 1454747.0}, {"date": "2025-10-08", "close": 53.36, "volume": 1127575.0}, {"date": "2025-10-09", "close": 51.92, "volume": 880503.0}, {"date": "2025-10-10", "close": 48.75, "volume": 1446725.0}, {"date": "2025-10-13", "close": 49.78, "volume": 843367.0}, {"date": "2025-10-14", "close": 48.24, "volume": 916655.0}, {"date": "2025-10-15", "close": 47.94, "volume": 602804.0}, {"date": "2025-10-16", "close": 46.91, "volume": 776379.0}, {"date": "2025-10-17", "close": 47.28, "volume": 664950.0}, {"date": "2025-10-20", "close": 46.99, "volume": 920634.0}, {"date": "2025-10-21", "close": 46.57, "volume": 747012.0}, {"date": "2025-10-22", "close": 46.99, "volume": 708173.0}, {"date": "2025-10-23", "close": 48.59, "volume": 743825.0}, {"date": "2025-10-24", "close": 47.57, "volume": 536252.0}, {"date": "2025-10-27", "close": 47.34, "volume": 446868.0}, {"date": "2025-10-28", "close": 46.92, "volume": 853603.0}, {"date": "2025-10-29", "close": 46.87, "volume": 769283.0}, {"date": "2025-10-30", "close": 46.88, "volume": 732221.0}, {"date": "2025-10-31", "close": 47.17, "volume": 657476.0}, {"date": "2025-11-03", "close": 47.16, "volume": 736423.0}, {"date": "2025-11-04", "close": 46.65, "volume": 871500.0}, {"date": "2025-11-05", "close": 46.27, "volume": 1922921.0}, {"date": "2025-11-06", "close": 46.13, "volume": 943861.0}, {"date": "2025-11-07", "close": 46.17, "volume": 780189.0}, {"date": "2025-11-10", "close": 47.1, "volume": 856610.0}, {"date": "2025-11-11", "close": 48.08, "volume": 803403.0}, {"date": "2025-11-12", "close": 47.71, "volume": 1105901.0}, {"date": "2025-11-13", "close": 48.88, "volume": 1400724.0}, {"date": "2025-11-14", "close": 48.83, "volume": 1230013.0}, {"date": "2025-11-17", "close": 47.78, "volume": 1061808.0}, {"date": "2025-11-18", "close": 47.98, "volume": 701814.0}, {"date": "2025-11-19", "close": 47.55, "volume": 749029.0}, {"date": "2025-11-20", "close": 46.12, "volume": 1060292.0}, {"date": "2025-11-21", "close": 46.25, "volume": 1223681.0}, {"date": "2025-11-24", "close": 46.63, "volume": 578890.0}, {"date": "2025-11-25", "close": 46.36, "volume": 690246.0}, {"date": "2025-11-26", "close": 46.9, "volume": 1212912.0}, {"date": "2025-11-28", "close": 47.78, "volume": 583526.0}, {"date": "2025-12-01", "close": 47.31, "volume": 847310.0}, {"date": "2025-12-02", "close": 47.43, "volume": 652796.0}, {"date": "2025-12-03", "close": 47.74, "volume": 816520.0}, {"date": "2025-12-04", "close": 47.74, "volume": 596215.0}, {"date": "2025-12-05", "close": 47.64, "volume": 682101.0}, {"date": "2025-12-08", "close": 47.26, "volume": 660419.0}, {"date": "2025-12-09", "close": 47.46, "volume": 576237.0}, {"date": "2025-12-10", "close": 47.58, "volume": 991701.0}, {"date": "2025-12-11", "close": 47.14, "volume": 592159.0}, {"date": "2025-12-12", "close": 48.32, "volume": 730862.0}, {"date": "2025-12-15", "close": 46.79, "volume": 1002816.0}, {"date": "2025-12-16", "close": 44.64, "volume": 882737.0}, {"date": "2025-12-17", "close": 45.49, "volume": 1045991.0}, {"date": "2025-12-18", "close": 44.13, "volume": 1493460.0}, {"date": "2025-12-19", "close": 43.6, "volume": 3183761.0}, {"date": "2025-12-22", "close": 43.55, "volume": 1204542.0}, {"date": "2025-12-23", "close": 43.98, "volume": 830188.0}, {"date": "2025-12-24", "close": 44.04, "volume": 434531.0}, {"date": "2025-12-26", "close": 44.06, "volume": 517223.0}, {"date": "2025-12-29", "close": 44.71, "volume": 638283.0}, {"date": "2025-12-30", "close": 44.68, "volume": 678188.0}, {"date": "2025-12-31", "close": 44.71, "volume": 903808.0}, {"date": "2026-01-02", "close": 46.39, "volume": 654783.0}, {"date": "2026-01-05", "close": 45.52, "volume": 1041487.0}, {"date": "2026-01-06", "close": 46.4, "volume": 1027856.0}, {"date": "2026-01-07", "close": 44.78, "volume": 751545.0}, {"date": "2026-01-08", "close": 46.58, "volume": 955338.0}, {"date": "2026-01-09", "close": 45.54, "volume": 861858.0}, {"date": "2026-01-12", "close": 45.41, "volume": 650026.0}, {"date": "2026-01-13", "close": 46.08, "volume": 746416.0}, {"date": "2026-01-14", "close": 48.31, "volume": 1381245.0}, {"date": "2026-01-15", "close": 47.21, "volume": 658659.0}, {"date": "2026-01-16", "close": 47.94, "volume": 1093275.0}, {"date": "2026-01-20", "close": 47.4, "volume": 1249191.0}, {"date": "2026-01-21", "close": 48.97, "volume": 1659441.0}, {"date": "2026-01-22", "close": 49.51, "volume": 684750.0}, {"date": "2026-01-23", "close": 49.08, "volume": 709730.0}, {"date": "2026-01-26", "close": 49.63, "volume": 698986.0}, {"date": "2026-01-27", "close": 50.68, "volume": 575845.0}, {"date": "2026-01-28", "close": 50.88, "volume": 1032721.0}, {"date": "2026-01-29", "close": 52.36, "volume": 926842.0}, {"date": "2026-01-30", "close": 53.5, "volume": 1095245.0}, {"date": "2026-02-02", "close": 52.86, "volume": 1505403.0}, {"date": "2026-02-03", "close": 54.24, "volume": 798113.0}, {"date": "2026-02-04", "close": 55.91, "volume": 985489.0}, {"date": "2026-02-05", "close": 53.88, "volume": 694421.0}, {"date": "2026-02-06", "close": 55.42, "volume": 555886.0}, {"date": "2026-02-09", "close": 55.81, "volume": 395704.0}, {"date": "2026-02-10", "close": 54.8, "volume": 537847.0}, {"date": "2026-02-11", "close": 56.78, "volume": 546085.0}, {"date": "2026-02-12", "close": 55.71, "volume": 727442.0}, {"date": "2026-02-13", "close": 56.92, "volume": 420535.0}, {"date": "2026-02-17", "close": 56.62, "volume": 536059.0}, {"date": "2026-02-18", "close": 57.94, "volume": 645383.0}, {"date": "2026-02-19", "close": 59.4, "volume": 877281.0}, {"date": "2026-02-20", "close": 59.22, "volume": 740277.0}, {"date": "2026-02-23", "close": 58.15, "volume": 732144.0}, {"date": "2026-02-24", "close": 58.28, "volume": 646203.0}, {"date": "2026-02-25", "close": 58.12, "volume": 444257.0}, {"date": "2026-02-26", "close": 57.33, "volume": 681978.0}, {"date": "2026-02-27", "close": 58.84, "volume": 804077.0}, {"date": "2026-03-02", "close": 61.51, "volume": 1150150.0}, {"date": "2026-03-03", "close": 60.47, "volume": 1223454.0}, {"date": "2026-03-04", "close": 62.05, "volume": 813793.0}, {"date": "2026-03-05", "close": 63.55, "volume": 1202265.0}, {"date": "2026-03-06", "close": 64.74, "volume": 1334608.0}, {"date": "2026-03-09", "close": 64.04, "volume": 1293018.0}, {"date": "2026-03-10", "close": 61.64, "volume": 1313410.0}, {"date": "2026-03-11", "close": 62.83, "volume": 875314.0}, {"date": "2026-03-12", "close": 62.12, "volume": 1932398.0}, {"date": "2026-03-13", "close": 61.47, "volume": 1189980.0}, {"date": "2026-03-16", "close": 62.98, "volume": 1625279.0}, {"date": "2026-03-17", "close": 63.95, "volume": 1283235.0}, {"date": "2026-03-18", "close": 64.2, "volume": 1824436.0}, {"date": "2026-03-19", "close": 62.91, "volume": 1498827.0}, {"date": "2026-03-20", "close": 63.56, "volume": 2679849.0}, {"date": "2026-03-23", "close": 63.85, "volume": 1341775.0}, {"date": "2026-03-24", "close": 65.33, "volume": 1259104.0}, {"date": "2026-03-25", "close": 66.96, "volume": 1133926.0}, {"date": "2026-03-26", "close": 67.96, "volume": 917381.0}, {"date": "2026-03-27", "close": 68.87, "volume": 915572.0}, {"date": "2026-03-30", "close": 68.89, "volume": 1633306.0}, {"date": "2026-03-31", "close": 69.22, "volume": 2061286.0}, {"date": "2026-04-01", "close": 66.03, "volume": 992133.0}, {"date": "2026-04-02", "close": 67.72, "volume": 685149.0}, {"date": "2026-04-06", "close": 67.71, "volume": 678497.0}, {"date": "2026-04-07", "close": 68.55, "volume": 768943.0}, {"date": "2026-04-08", "close": 66.41, "volume": 890342.0}, {"date": "2026-04-09", "close": 66.0, "volume": 1005062.0}, {"date": "2026-04-10", "close": 66.55, "volume": 708278.0}, {"date": "2026-04-13", "close": 65.35, "volume": 1027300.0}, {"date": "2026-04-14", "close": 63.7, "volume": 662724.0}, {"date": "2026-04-15", "close": 64.93, "volume": 539467.0}, {"date": "2026-04-16", "close": 66.87, "volume": 707640.0}, {"date": "2026-04-17", "close": 62.74, "volume": 1215608.0}, {"date": "2026-04-20", "close": 62.18, "volume": 600952.0}, {"date": "2026-04-21", "close": 63.92, "volume": 695744.0}, {"date": "2026-04-22", "close": 64.65, "volume": 533045.0}, {"date": "2026-04-23", "close": 65.26, "volume": 659918.0}, {"date": "2026-04-24", "close": 64.74, "volume": 343201.0}, {"date": "2026-04-27", "close": 65.3, "volume": 428217.0}, {"date": "2026-04-28", "close": 66.61, "volume": 583662.0}, {"date": "2026-04-29", "close": 68.01, "volume": 591961.0}, {"date": "2026-04-30", "close": 68.26, "volume": 654143.0}, {"date": "2026-05-01", "close": 68.37, "volume": 644442.0}, {"date": "2026-05-04", "close": 69.17, "volume": 811872.0}, {"date": "2026-05-05", "close": 70.13, "volume": 822256.0}, {"date": "2026-05-06", "close": 61.46, "volume": 1916039.0}, {"date": "2026-05-07", "close": 61.12, "volume": 1402839.0}, {"date": "2026-05-08", "close": 58.92, "volume": 1371256.0}, {"date": "2026-05-11", "close": 59.68, "volume": 1856228.0}, {"date": "2026-05-12", "close": 59.68, "volume": 907970.0}, {"date": "2026-05-13", "close": 59.32, "volume": 1061011.0}, {"date": "2026-05-14", "close": 59.84, "volume": 516273.0}, {"date": "2026-05-15", "close": 61.14, "volume": 691856.0}, {"date": "2026-05-18", "close": 62.5, "volume": 580837.0}, {"date": "2026-05-19", "close": 62.47, "volume": 502782.0}, {"date": "2026-05-20", "close": 61.87, "volume": 525126.0}, {"date": "2026-05-21", "close": 62.26, "volume": 863085.0}, {"date": "2026-05-22", "close": 62.04, "volume": 592302.0}, {"date": "2026-05-26", "close": 61.24, "volume": 547649.0}, {"date": "2026-05-27", "close": 59.75, "volume": 484935.0}, {"date": "2026-05-28", "close": 60.96, "volume": 792310.0}, {"date": "2026-05-29", "close": 59.29, "volume": 1288919.0}, {"date": "2026-06-01", "close": 61.6, "volume": 803626.0}, {"date": "2026-06-02", "close": 61.71, "volume": 583273.0}, {"date": "2026-06-03", "close": 62.2, "volume": 669225.0}, {"date": "2026-06-04", "close": 61.0, "volume": 768408.0}, {"date": "2026-06-05", "close": 58.34, "volume": 635133.0}, {"date": "2026-06-08", "close": 60.0, "volume": 531788.0}, {"date": "2026-06-09", "close": 58.45, "volume": 882471.0}, {"date": "2026-06-10", "close": 58.87, "volume": 584690.0}, {"date": "2026-06-11", "close": 56.86, "volume": 728088.0}, {"date": "2026-06-12", "close": 58.61, "volume": 481792.0}, {"date": "2026-06-15", "close": 56.59, "volume": 712453.0}, {"date": "2026-06-16", "close": 56.25, "volume": 667450.0}, {"date": "2026-06-17", "close": 55.35, "volume": 667366.0}, {"date": "2026-06-18", "close": 55.3, "volume": 1715640.0}, {"date": "2026-06-22", "close": 54.81, "volume": 1235379.0}, {"date": "2026-06-23", "close": 52.9, "volume": 788035.0}, {"date": "2026-06-24", "close": 53.42, "volume": 1366559.0}, {"date": "2026-06-25", "close": 53.78, "volume": 745124.0}, {"date": "2026-06-26", "close": 53.71, "volume": 1927353.0}, {"date": "2026-06-29", "close": 52.6, "volume": 793231.0}, {"date": "2026-06-30", "close": 52.87, "volume": 913653.0}, {"date": "2026-07-01", "close": 51.75, "volume": 999255.0}, {"date": "2026-07-02", "close": 51.26, "volume": 688045.0}, {"date": "2026-07-06", "close": 50.32, "volume": 571218.0}, {"date": "2026-07-07", "close": 51.07, "volume": 769035.0}, {"date": "2026-07-08", "close": 52.62, "volume": 736868.0}, {"date": "2026-07-09", "close": 52.63, "volume": 796720.0}, {"date": "2026-07-10", "close": 52.47, "volume": 543733.0}, {"date": "2026-07-13", "close": 53.34, "volume": 731997.0}, {"date": "2026-07-14", "close": 52.32, "volume": 773039.0}, {"date": "2026-07-15", "close": 52.27, "volume": 712478.0}, {"date": "2026-07-16", "close": 52.09, "volume": 699807.0}, {"date": "2026-07-17", "close": 52.83, "volume": 645829.0}, {"date": "2026-07-20", "close": 52.25, "volume": 582861.0}, {"date": "2026-07-21", "close": 53.31, "volume": 622148.0}, {"date": "2026-07-22", "close": 53.84, "volume": 547971.0}, {"date": "2026-07-23", "close": 54.25, "volume": 1085847.0}, {"date": "2026-07-24", "close": 53.47, "volume": 892272.0}, {"date": "2026-07-27", "close": 50.83, "volume": 1047136.0}, {"date": "2026-07-28", "close": 49.3, "volume": 635287.0}, {"date": "2026-07-29", "close": 50.59, "volume": 827875.0}, {"date": "2026-07-30", "close": 51.07, "volume": 660280.0}, {"date": "2026-07-31", "close": 52.62, "volume": 679042.0}, {"date": "2026-08-03", "close": 52.14, "volume": 511327.0}, {"date": "2026-08-04", "close": 52.48, "volume": 700632.0}, {"date": "2026-08-05", "close": 51.35, "volume": 791032.0}, {"date": "2026-08-06", "close": 52.58, "volume": 935889.0}, {"date": "2026-08-07", "close": 52.08, "volume": 1123268.0}], "refreshing": true}