{"ticker": "CRMT", "overview": {"cik": "799850", "ticker": "CRMT", "name": "AMERICAS CARMART INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001166152-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-009704", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002174", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001398344-26-012482", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-14", "title": "Annual report", "accession": "0001628280-26-048191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001171843-26-004623", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001171843-26-004311", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001171843-26-004099", "price_sensitive": true}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001683168-26-004718", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001683168-26-004663", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004604", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004603", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004602", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004601", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001171843-26-003947", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-05", "title": "Form 424B3", "accession": "0001104659-26-071043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001171843-26-003809", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001683168-26-004329", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001815572-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003511", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003510", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003509", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003508", "price_sensitive": false}]}, "description": "AMERICAS CARMART INC trades as CRMT on the NASDAQ and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 578 insider filings for the company, from August 1998 to April 2026. Across those, 24 insiders disclosed 85 open-market purchases totalling $75.41M against 225 sales totalling $107.83M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 85, "buy_sum": 75412925.1512, "sell_n": 225, "sell_sum": 107826949.1979, "net": -32414024.0467, "insiders": 24, "first_date": "1998-08-08", "last_date": "2026-04-27"}, "metrics": {"ticker": "CRMT", "has_prices": true, "as_of": "2026-08-07", "last": 3.23, "prev_close": 3.3, "change": -0.06999999999999984, "change_pct": -0.021212121212121165, "session_volume": 181062.0, "vwap_5": 3.3719552111648308, "vwap_20": 3.929654617603727, "vwap_60": 3.274022755954265, "vwap_250": 7.833426327905456, "high_52w": 28.25, "low_52w": 2.09, "avg_volume_20": 615215.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-016517", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 6.6% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001398344-26-016517-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001193125-26-351007", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC takes a 6.7% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001193125-26-351007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001398344-26-014540", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 13.5% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001398344-26-014540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002012383-26-002174", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 2.2% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0002012383-26-002174-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001398344-26-012482", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834426012482/0001398344-26-012482-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152089}, {"id": "13DG-0001166152-26-000006", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 2.7% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001166152-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001214659-26-009704", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC takes a 4.96% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001214659-26-009704-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001683168-26-004663", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan M. Collins", "who_key": "Collins Jonathan M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3911.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826004663/0001683168-26-004663-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001683168-26-004601", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Douglas W. Campbell Jr.", "who_key": "Campbell Douglas W. Jr.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826004601/0001683168-26-004601-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001683168-26-004602", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan M. Collins", "who_key": "Collins Jonathan M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826004602/0001683168-26-004602-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001683168-26-004603", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jamie Fischer", "who_key": "Fischer Jamie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826004603/0001683168-26-004603-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001683168-26-004329", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Vickie D. Judy", "who_key": "Judy Vickie D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12675.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826004329/0001683168-26-004329-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "0001683168-26-003504", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Ann G. Bordelon", "who_key": "Bordelon Ann G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003504/0001683168-26-003504-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003505", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan Z. Buba", "who_key": "Buba Jonathan Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003505/0001683168-26-003505-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003506", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Julia K. Davis", "who_key": "Davis Julia K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003506/0001683168-26-003506-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003507", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003507/0001683168-26-003507-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003508", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Brandi N. Joplin", "who_key": "Joplin Brandi N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003508/0001683168-26-003508-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003509", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Dawn C. Morris", "who_key": "MORRIS DAWN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003509/0001683168-26-003509-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003510", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Joshua G. Welch", "who_key": "WELCH JOSHUA G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003510/0001683168-26-003510-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001683168-26-003511", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jeffrey A. Williams", "who_key": "Williams Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826003511/0001683168-26-003511-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001398344-26-007699", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 100720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big holder trims $101K of CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834426007699/0001398344-26-007699-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "0001398344-26-006885", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "10% owner files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834426006885/0001398344-26-006885-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283129}, {"id": "13DG-0001166152-26-000002", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC crosses 5% of CRMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001166152-26-000002-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "13DG-0001815572-26-000006", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC raises a passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001815572-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-04-08", "mins": 300409}, {"id": "13DG-0001815572-26-000003", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC takes a 5.3% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001815572-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-04-08", "mins": 300409}, {"id": "0001683168-26-004604", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Vickie D. Judy", "who_key": "Judy Vickie D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826004604/0001683168-26-004604-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418489}, {"id": "0001683168-25-009123", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan M. Collins", "who_key": "Collins Jonathan M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4977.5793, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO buys $5K of CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825009123/0001683168-25-009123-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470329}, {"id": "0001683168-25-007702", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jamie Fischer", "who_key": "Fischer Jamie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62423.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825007702/0001683168-25-007702-index.htm", "trade_date": "2025-10-18", "timestamp": "2025-10-18", "mins": 548089}, {"id": "0001683168-25-007387", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Douglas W. Campbell Jr.", "who_key": "Campbell Douglas W. Jr.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138630.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825007387/0001683168-25-007387-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574009}, {"id": "0001683168-26-000379", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Brandi N. Joplin", "who_key": "Joplin Brandi N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CRMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316826000379/0001683168-26-000379-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581209}], "recent_buys": [{"id": "0001683168-25-009123", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan M. Collins", "who_key": "Collins Jonathan M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4977.5793, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO buys $5K of CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825009123/0001683168-25-009123-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470329}, {"id": "0001683168-25-004616", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan M. Collins", "who_key": "Collins Jonathan M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5028.599999999999, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CRMT lands $5K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825004616/0001683168-25-004616-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725209}, {"id": "0001683168-25-001554", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan Z. Buba", "who_key": "Buba Jonathan Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4383505.864, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The boardroom is buying: $4.4M of CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825001554/0001683168-25-001554-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866329}, {"id": "0001683168-25-001553", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Joshua G. Welch", "who_key": "WELCH JOSHUA G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 509165.5, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "3 insiders now buying CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825001553/0001683168-25-001553-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867769}, {"id": "0001683168-24-006605", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Dawn C. Morris", "who_key": "MORRIS DAWN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4988.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CRMT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316824006605/0001683168-24-006605-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115449}, {"id": "0001398344-24-018079", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34999979.0, "score": 82.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CRMT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424018079/0001398344-24-018079-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115449}, {"id": "0001683168-24-006584", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Joshua G. Welch", "who_key": "WELCH JOSHUA G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999965.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CRMT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316824006584/0001683168-24-006584-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115449}, {"id": "0001683168-24-006583", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Jonathan Z. Buba", "who_key": "Buba Jonathan Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999994.0, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CRMT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316824006583/0001683168-24-006583-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115449}, {"id": "0001683168-24-006582", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Ann G. Bordelon", "who_key": "Bordelon Ann G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52976.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CRMT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316824006582/0001683168-24-006582-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115449}, {"id": "0001398344-24-011877", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1524913.4000000001, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CRMT draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424011877/0001398344-24-011877-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "0001398344-24-007190", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 784138.5, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CRMT \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424007190/0001398344-24-007190-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347289}, {"id": "0001683168-24-002274", "src": "INSIDERS", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Douglas W. Campbell Jr.", "who_key": "Campbell Douglas W. Jr.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 198985.4, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 7 insiders into CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316824002274/0001683168-24-002274-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351609}], "institutional": [{"id": "13DG-0001398344-26-016517", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 6.6% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001398344-26-016517-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001193125-26-351007", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC takes a 6.7% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001193125-26-351007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001398344-26-014540", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 13.5% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001398344-26-014540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001166152-26-000006", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 2.7% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001166152-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001815572-26-000006", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC raises a passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001815572-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-04-08", "mins": 300409}, {"id": "13DG-0001214659-26-009704", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC takes a 4.96% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001214659-26-009704-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-002174", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC moves to a 2.2% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0002012383-26-002174-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001815572-26-000003", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC takes a 5.3% passive stake in CRMT", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001815572-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-04-08", "mins": 300409}, {"id": "13DG-0001166152-26-000002", "src": "13DG", "ticker": "CRMT", "cik": "799850", "company": "AMERICAS CARMART INC", "company_raw": "AMERICAS CARMART INC", "who": "Americas Carmart Inc", "who_key": "AMERICAS CARMART INC", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AMERICAS CARMART INC crosses 5% of CRMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/799850/0001166152-26-000002-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CRMT (AMERICAS CARMART INC)", "new_value": "America's Car-Mart, Inc. - Common Stock", "effective": "", "evidence": "we hold CRMT as AMERICAS CARMART INC; the NASDAQ universe lists that code as America's Car-Mart, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.348241"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "America's Car-Mart, Inc. - Common Stock", "new_value": "AMERICAS CARMART INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000799850", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000799850", "applied": 1, "detected_at": "2026-09-11T07:46:04.113277"}]}, "key_people": [{"who": "Adam K. Peterson", "who_key": "Peterson Adam K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 48420965.76, "sold": 20112704.56, "net": 28308261.2, "trades": 22, "top_score": 82.0, "lean": "buying", "history": [{"action": "SELL", "amount": 100720.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834426007699/0001398344-26-007699-index.htm"}, {"action": "SELL", "amount": 8689490.2, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834425011758/0001398344-25-011758-index.htm"}, {"action": "BUY", "amount": 34999979.0, "date": "2024-09-19", "score": 82.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424018079/0001398344-24-018079-index.htm"}, {"action": "BUY", "amount": 1524913.4000000001, "date": "2024-06-18", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424011877/0001398344-24-011877-index.htm"}, {"action": "BUY", "amount": 784138.5, "date": "2024-04-11", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424007190/0001398344-24-007190-index.htm"}, {"action": "BUY", "amount": 491725.0, "date": "2024-04-04", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424006919/0001398344-24-006919-index.htm"}, {"action": "BUY", "amount": 691975.0, "date": "2024-03-18", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424006241/0001398344-24-006241-index.htm"}, {"action": "BUY", "amount": 744073.85, "date": "2024-03-06", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424005585/0001398344-24-005585-index.htm"}, {"action": "BUY", "amount": 1423229.63, "date": "2024-02-20", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424003367/0001398344-24-003367-index.htm"}, {"action": "BUY", "amount": 2537536.38, "date": "2024-02-07", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834424002282/0001398344-24-002282-index.htm"}, {"action": "SELL", "amount": 3037635.19, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423014049/0001398344-23-014049-index.htm"}, {"action": "SELL", "amount": 2368276.48, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013313/0001398344-23-013313-index.htm"}, {"action": "SELL", "amount": 502983.7, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013316/0001398344-23-013316-index.htm"}, {"action": "SELL", "amount": 1269030.61, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013303/0001398344-23-013303-index.htm"}, {"action": "SELL", "amount": 1112443.34, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013304/0001398344-23-013304-index.htm"}, {"action": "SELL", "amount": 483001.4, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013307/0001398344-23-013307-index.htm"}, {"action": "SELL", "amount": 621420.52, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013309/0001398344-23-013309-index.htm"}, {"action": "SELL", "amount": 942364.07, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013310/0001398344-23-013310-index.htm"}, {"action": "SELL", "amount": 985339.0499999999, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423013314/0001398344-23-013314-index.htm"}, {"action": "BUY", "amount": 30528.0, "date": "2023-05-24", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834423010846/0001398344-23-010846-index.htm"}, {"action": "BUY", "amount": 382140.0, "date": "2022-12-28", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834422025219/0001398344-22-025219-index.htm"}, {"action": "BUY", "amount": 4810727.0, "date": "2022-12-22", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834422024893/0001398344-22-024893-index.htm"}], "latest": {"action": "SELL", "amount": 100720.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834426007699/0001398344-26-007699-index.htm"}}, {"who": "William M. Sams", "who_key": "SAMS WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4170237.72, "sold": 16822734.0531, "net": -12652496.3331, "trades": 11, "top_score": 60.4, "lean": "selling", "history": [{"action": "SELL", "amount": 4107034.0531, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968713004931/0001019687-13-004931-index.htm"}, {"action": "SELL", "amount": 8202000.0, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968713004796/0001019687-13-004796-index.htm"}, {"action": "SELL", "amount": 2254500.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968712000954/0001019687-12-000954-index.htm"}, {"action": "BUY", "amount": 1336357.8, "date": "2010-08-25", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710003197/0001019687-10-003197-index.htm"}, {"action": "BUY", "amount": 1978294.0, "date": "2010-08-23", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710003190/0001019687-10-003190-index.htm"}, {"action": "SELL", "amount": 555950.0, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143108052760/0001181431-08-052760-index.htm"}, {"action": "SELL", "amount": 1703250.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143108052411/0001181431-08-052411-index.htm"}, {"action": "BUY", "amount": 73984.0, "date": "2007-09-28", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143108009549/0001181431-08-009549-index.htm"}, {"action": "BUY", "amount": 29199.96, "date": "2007-09-27", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143107059578/0001181431-07-059578-index.htm"}, {"action": "BUY", "amount": 62401.96, "date": "2007-09-26", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143107059004/0001181431-07-059004-index.htm"}, {"action": "BUY", "amount": 690000.0, "date": "2006-09-08", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106051962/0001181431-06-051962-index.htm"}], "latest": {"action": "SELL", "amount": 4107034.0531, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968713004931/0001019687-13-004931-index.htm"}}, {"who": "Tilman J. Falgout III", "who_key": "FALGOUT TILMAN J III", "role": "CEO & General Counsel, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 25160.0, "sold": 20231446.5341, "net": -20206286.5341, "trades": 49, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 6483240.0, "date": "2011-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968711002797/0001019687-11-002797-index.htm"}, {"action": "SELL", "amount": 1827904.0, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968711001883/0001019687-11-001883-index.htm"}, {"action": "SELL", "amount": 232362.96409999998, "date": "2010-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710002248/0001019687-10-002248-index.htm"}, {"action": "SELL", "amount": 232532.0, "date": "2010-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710001753/0001019687-10-001753-index.htm"}, {"action": "SELL", "amount": 243436.99999999997, "date": "2010-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710001357/0001019687-10-001357-index.htm"}, {"action": "SELL", "amount": 601550.8, "date": "2010-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710000851/0001019687-10-000851-index.htm"}, {"action": "SELL", "amount": 233790.0, "date": "2010-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710000389/0001019687-10-000389-index.htm"}, {"action": "SELL", "amount": 254134.0, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968710000065/0001019687-10-000065-index.htm"}, {"action": "SELL", "amount": 966598.62, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709004371/0001019687-09-004371-index.htm"}, {"action": "SELL", "amount": 207200.0, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709004007/0001019687-09-004007-index.htm"}, {"action": "SELL", "amount": 227700.0, "date": "2009-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709003547/0001019687-09-003547-index.htm"}, {"action": "SELL", "amount": 478000.0, "date": "2009-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709003261/0001019687-09-003261-index.htm"}, {"action": "SELL", "amount": 2408000.0, "date": "2009-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709003252/0001019687-09-003252-index.htm"}, {"action": "SELL", "amount": 215000.0, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709002724/0001019687-09-002724-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709002415/0001019687-09-002415-index.htm"}, {"action": "SELL", "amount": 1853100.0, "date": "2009-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968709002316/0001019687-09-002316-index.htm"}, {"action": "SELL", "amount": 2029063.4, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143108052063/0001181431-08-052063-index.htm"}, {"action": "SELL", "amount": 326150.0, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143107074691/0001181431-07-074691-index.htm"}, {"action": "BUY", "amount": 25160.0, "date": "2007-03-28", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143107021957/0001181431-07-021957-index.htm"}, {"action": "SELL", "amount": 45332.75, "date": "2006-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106041816/0001181431-06-041816-index.htm"}, {"action": "SELL", "amount": 48887.5, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106034647/0001181431-06-034647-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106027891/0001181431-06-027891-index.htm"}, {"action": "SELL", "amount": 54002.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106021982/0001181431-06-021982-index.htm"}, {"action": "SELL", "amount": 50875.0, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106016927/0001181431-06-016927-index.htm"}, {"action": "SELL", "amount": 45275.0, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143106009944/0001181431-06-009944-index.htm"}], "latest": {"action": "SELL", "amount": 6483240.0, "date": "2011-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968711002797/0001019687-11-002797-index.htm"}}, {"who": "William H. Henderson", "who_key": "HENDERSON WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17452357.87, "net": -17452357.87, "trades": 73, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207240.4, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316821000805/0001683168-21-000805-index.htm"}, {"action": "SELL", "amount": 191356.8, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316821000425/0001683168-21-000425-index.htm"}, {"action": "SELL", "amount": 159300.0, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316821000020/0001683168-21-000020-index.htm"}, {"action": "SELL", "amount": 162960.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316820004196/0001683168-20-004196-index.htm"}, {"action": "SELL", "amount": 294000.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316820003795/0001683168-20-003795-index.htm"}, {"action": "SELL", "amount": 512118.36, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316820003113/0001683168-20-003113-index.htm"}, {"action": "SELL", "amount": 127320.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819002815/0001683168-19-002815-index.htm"}, {"action": "SELL", "amount": 134670.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819002411/0001683168-19-002411-index.htm"}, {"action": "SELL", "amount": 686320.0, "date": "2019-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819002137/0001683168-19-002137-index.htm"}, {"action": "SELL", "amount": 129165.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819002099/0001683168-19-002099-index.htm"}, {"action": "SELL", "amount": 128130.0, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819001771/0001683168-19-001771-index.htm"}, {"action": "SELL", "amount": 149160.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819001332/0001683168-19-001332-index.htm"}, {"action": "SELL", "amount": 137010.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819000919/0001683168-19-000919-index.htm"}, {"action": "SELL", "amount": 821204.66, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316819000520/0001683168-19-000520-index.htm"}, {"action": "SELL", "amount": 1089046.0, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316818002469/0001683168-18-002469-index.htm"}, {"action": "SELL", "amount": 632173.0, "date": "2018-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316818001551/0001683168-18-001551-index.htm"}, {"action": "SELL", "amount": 740100.0, "date": "2018-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316818000917/0001683168-18-000917-index.htm"}, {"action": "SELL", "amount": 571542.0, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316818000597/0001683168-18-000597-index.htm"}, {"action": "SELL", "amount": 172700.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316818000549/0001683168-18-000549-index.htm"}, {"action": "SELL", "amount": 254062.5, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817002568/0001683168-17-002568-index.htm"}, {"action": "SELL", "amount": 242812.5, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817001947/0001683168-17-001947-index.htm"}, {"action": "SELL", "amount": 231250.0, "date": "2017-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817001757/0001683168-17-001757-index.htm"}, {"action": "SELL", "amount": 525840.0, "date": "2017-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817001744/0001683168-17-001744-index.htm"}, {"action": "SELL", "amount": 311511.04, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817001503/0001683168-17-001503-index.htm"}, {"action": "SELL", "amount": 61248.72000000001, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817001431/0001683168-17-001431-index.htm"}], "latest": {"action": "SELL", "amount": 207240.4, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316821000805/0001683168-21-000805-index.htm"}}, {"who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3950292.1779, "sold": 12077155.5654, "net": -8126863.387500001, "trades": 12, "top_score": 48.3, "lean": "selling", "history": [{"action": "SELL", "amount": 3567061.0830000006, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834418010405/0001398344-18-010405-index.htm"}, {"action": "SELL", "amount": 1242604.9577000001, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834418009969/0001398344-18-009969-index.htm"}, {"action": "SELL", "amount": 2934611.5247, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834418009533/0001398344-18-009533-index.htm"}, {"action": "SELL", "amount": 4332878.0, "date": "2018-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834418009338/0001398344-18-009338-index.htm"}, {"action": "BUY", "amount": 463335.07200000004, "date": "2017-08-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417011115/0001398344-17-011115-index.htm"}, {"action": "BUY", "amount": 299578.5528, "date": "2017-08-18", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417010623/0001398344-17-010623-index.htm"}, {"action": "BUY", "amount": 526500.0, "date": "2017-08-04", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417009805/0001398344-17-009805-index.htm"}, {"action": "BUY", "amount": 716400.7000000001, "date": "2017-07-25", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417009179/0001398344-17-009179-index.htm"}, {"action": "BUY", "amount": 249425.75599999996, "date": "2017-07-11", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417008665/0001398344-17-008665-index.htm"}, {"action": "BUY", "amount": 158879.3283, "date": "2017-06-20", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417007789/0001398344-17-007789-index.htm"}, {"action": "BUY", "amount": 879739.6212, "date": "2017-05-31", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417007210/0001398344-17-007210-index.htm"}, {"action": "BUY", "amount": 656433.1476, "date": "2017-04-17", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834417004939/0001398344-17-004939-index.htm"}], "latest": {"action": "SELL", "amount": 3567061.0830000006, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000139834418010405/0001398344-18-010405-index.htm"}}, {"who": "Jonathan Z. Buba", "who_key": "Buba Jonathan Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14383499.864, "sold": 0, "net": 14383499.864, "trades": 2, "top_score": 74.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4383505.864, "date": "2025-03-11", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825001554/0001683168-25-001554-index.htm"}, {"action": "BUY", "amount": 9999994.0, "date": "2024-09-19", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316824006583/0001683168-24-006583-index.htm"}], "latest": {"action": "BUY", "amount": 4383505.864, "date": "2025-03-11", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316825001554/0001683168-25-001554-index.htm"}}, {"who": "Eddie L. Hight", "who_key": "HIGHT EDDIE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9291320.515, "net": -9291320.515, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1079594.797, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817002321/0001683168-17-002321-index.htm"}, {"action": "SELL", "amount": 461400.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316816000932/0001683168-16-000932-index.htm"}, {"action": "SELL", "amount": 164700.0, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316816000884/0001683168-16-000884-index.htm"}, {"action": "SELL", "amount": 457600.0, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316816000842/0001683168-16-000842-index.htm"}, {"action": "SELL", "amount": 851600.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316816000767/0001683168-16-000767-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968716007364/0001019687-16-007364-index.htm"}, {"action": "SELL", "amount": 7585.5, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968716007406/0001019687-16-007406-index.htm"}, {"action": "SELL", "amount": 12546.0, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715004526/0001019687-15-004526-index.htm"}, {"action": "SELL", "amount": 407245.7, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715004348/0001019687-15-004348-index.htm"}, {"action": "SELL", "amount": 18077.5, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715004213/0001019687-15-004213-index.htm"}, {"action": "SELL", "amount": 17584.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715003744/0001019687-15-003744-index.htm"}, {"action": "SELL", "amount": 33504.0, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715003489/0001019687-15-003489-index.htm"}, {"action": "SELL", "amount": 17545.0, "date": "2015-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715003405/0001019687-15-003405-index.htm"}, {"action": "SELL", "amount": 17545.0, "date": "2015-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715003465/0001019687-15-003465-index.htm"}, {"action": "SELL", "amount": 35802.5, "date": "2015-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715003383/0001019687-15-003383-index.htm"}, {"action": "SELL", "amount": 22922.0, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715003189/0001019687-15-003189-index.htm"}, {"action": "SELL", "amount": 23802.0, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715002797/0001019687-15-002797-index.htm"}, {"action": "SELL", "amount": 26257.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715002436/0001019687-15-002436-index.htm"}, {"action": "SELL", "amount": 402187.5, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715002200/0001019687-15-002200-index.htm"}, {"action": "SELL", "amount": 25862.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715002018/0001019687-15-002018-index.htm"}, {"action": "SELL", "amount": 25885.0, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715001494/0001019687-15-001494-index.htm"}, {"action": "SELL", "amount": 27570.0, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715001018/0001019687-15-001018-index.htm"}, {"action": "SELL", "amount": 280105.14, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715000944/0001019687-15-000944-index.htm"}, {"action": "SELL", "amount": 119426.45, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715000917/0001019687-15-000917-index.htm"}, {"action": "SELL", "amount": 271025.0, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000101968715000822/0001019687-15-000822-index.htm"}], "latest": {"action": "SELL", "amount": 1079594.797, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000168316817002321/0001683168-17-002321-index.htm"}}, {"who": "Mark D. Slusser", "who_key": "SLUSSER MARK D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3897771.0, "net": -3897771.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58830.0, "date": "2005-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143105052512/0001181431-05-052512-index.htm"}, {"action": "SELL", "amount": 203000.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143105051755/0001181431-05-051755-index.htm"}, {"action": "SELL", "amount": 173550.0, "date": "2005-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143105018433/0001181431-05-018433-index.htm"}, {"action": "SELL", "amount": 701100.0000000001, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143105016402/0001181431-05-016402-index.htm"}, {"action": "SELL", "amount": 220626.00000000003, "date": "2004-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143104059755/0001181431-04-059755-index.htm"}, {"action": "SELL", "amount": 397315.00000000006, "date": "2004-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000122169004000011/0001221690-04-000011-index.htm"}, {"action": "SELL", "amount": 492525.0, "date": "2004-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000104500604000006/0001045006-04-000006-index.htm"}, {"action": "SELL", "amount": 259020.0, "date": "2004-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000122169004000006/0001221690-04-000006-index.htm"}, {"action": "SELL", "amount": 74750.0, "date": "2004-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000125216704000001/0001252167-04-000001-index.htm"}, {"action": "SELL", "amount": 166222.0, "date": "2004-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000125115004000002/0001251150-04-000002-index.htm"}, {"action": "SELL", "amount": 285483.0, "date": "2003-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000122169003000011/0001221690-03-000011-index.htm"}, {"action": "SELL", "amount": 292200.0, "date": "2003-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000122169003000007/0001221690-03-000007-index.htm"}, {"action": "SELL", "amount": 573150.0, "date": "2003-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000122169003000006/0001221690-03-000006-index.htm"}], "latest": {"action": "SELL", "amount": 58830.0, "date": "2005-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799850/000118143105052512/0001181431-05-052512-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001166152-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-009704", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002174", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001398344-26-012482", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-14", "title": "Annual report", "accession": "0001628280-26-048191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001171843-26-004623", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001171843-26-004311", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001171843-26-004099", "price_sensitive": true}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001683168-26-004718", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001683168-26-004663", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004604", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004603", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004602", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004601", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001171843-26-003947", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-05", "title": "Form 424B3", "accession": "0001104659-26-071043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001171843-26-003809", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001683168-26-004329", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001815572-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003511", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003510", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003509", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001683168-26-003508", "price_sensitive": false}], "performance": {"ticker": "CRMT", "has_prices": true, "summary": {"n": 85, "avg": -0.9178463488672851, "win_rate": 0.0, "best": -0.8725838264299802, "worst": -0.974041629832034, "as_of": "2026-08-07"}, "buys": [{"who": "Collins Jonathan M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4977.5793, "date": "2025-12-11", "score": 32.3, "ref_price": 25.35, "return": -0.8725838264299802}, {"who": "Collins Jonathan M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5028.599999999999, "date": "2025-06-17", "score": 32.1, "ref_price": 49.03, "return": -0.9341219661431777}, {"who": "Buba Jonathan Z", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4383505.864, "date": "2025-03-11", "score": 60.8, "ref_price": 44.37, "return": -0.9272030651340997}, {"who": "WELCH JOSHUA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 509165.5, "date": "2025-03-10", "score": 48.7, "ref_price": 44.5, "return": -0.9274157303370787}, {"who": "MORRIS DAWN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4988.0, "date": "2024-09-19", "score": 25.0, "ref_price": 43.12, "return": -0.9250927643784788}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34999979.0, "date": "2024-09-19", "score": 82.0, "ref_price": 43.12, "return": -0.9250927643784788}, {"who": "WELCH JOSHUA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999965.0, "date": "2024-09-19", "score": 53.8, "ref_price": 43.12, "return": -0.9250927643784788}, {"who": "Buba Jonathan Z", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999994.0, "date": "2024-09-19", "score": 74.2, "ref_price": 43.12, "return": -0.9250927643784788}, {"who": "Bordelon Ann G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52976.0, "date": "2024-09-19", "score": 40.7, "ref_price": 43.12, "return": -0.9250927643784788}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1524913.4000000001, "date": "2024-06-18", "score": 51.2, "ref_price": 57.81, "return": -0.9441273136135617}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 784138.5, "date": "2024-04-11", "score": 47.5, "ref_price": 59.01, "return": -0.9452635146585325}, {"who": "Campbell Douglas W. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 198985.4, "date": "2024-04-08", "score": 53.2, "ref_price": 61.2, "return": -0.9472222222222223}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 491725.0, "date": "2024-04-04", "score": 45.0, "ref_price": 58.64, "return": -0.944918144611187}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 691975.0, "date": "2024-03-18", "score": 46.7, "ref_price": 60.24, "return": -0.9463811420982736}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 744073.85, "date": "2024-03-06", "score": 47.1, "ref_price": 60.75, "return": -0.9468312757201647}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1423229.63, "date": "2024-02-20", "score": 50.7, "ref_price": 62.18, "return": -0.9480540366677389}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2537536.38, "date": "2024-02-07", "score": 53.9, "ref_price": 61.12, "return": -0.9471531413612566}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30528.0, "date": "2023-05-24", "score": 30.5, "ref_price": 82.7, "return": -0.9609431680773881}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 382140.0, "date": "2022-12-28", "score": 43.6, "ref_price": 70.06, "return": -0.9538966600057094}, {"who": "Peterson Adam K", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4810727.0, "date": "2022-12-22", "score": 58.2, "ref_price": 66.72, "return": -0.9515887290167866}, {"who": "WELCH JOSHUA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316740.25, "date": "2021-08-26", "score": 45.3, "ref_price": 124.43, "return": -0.974041629832034}, {"who": "von Gremp Jim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 259167.78, "date": "2020-03-20", "score": 45.6, "ref_price": 40.43, "return": -0.9201088300766758}, {"who": "Bordelon Ann G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49303.25, "date": "2020-03-18", "score": 35.4, "ref_price": 38.5, "return": -0.9161038961038962}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 679468.78, "date": "2018-12-07", "score": 49.4, "ref_price": 68.15, "return": -0.952604548789435}, {"who": "DILLON RAY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80450.0, "date": "2018-09-21", "score": 47.9, "ref_price": 77.75, "return": -0.9584565916398713}, {"who": "DILLON RAY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62557.5, "date": "2018-09-04", "score": 51.6, "ref_price": 82.65, "return": -0.960919540229885}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 463335.07200000004, "date": "2017-08-28", "score": 44.6, "ref_price": 37.15, "return": -0.9130551816958278}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 299578.5528, "date": "2017-08-18", "score": 42.4, "ref_price": 38.25, "return": -0.9155555555555557}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 526500.0, "date": "2017-08-04", "score": 45.3, "ref_price": 38.15, "return": -0.9153342070773264}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 716400.7000000001, "date": "2017-07-25", "score": 47.1, "ref_price": 37.95, "return": -0.9148880105401845}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249425.75599999996, "date": "2017-07-11", "score": 41.4, "ref_price": 37.9, "return": -0.9147757255936676}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158879.3283, "date": "2017-06-20", "score": 39.0, "ref_price": 36.9, "return": -0.9124661246612467}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 879739.6212, "date": "2017-05-31", "score": 48.3, "ref_price": 36.15, "return": -0.9106500691562933}, {"who": "MAGNOLIA CAPITAL FUND, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 656433.1476, "date": "2017-04-17", "score": 46.7, "ref_price": 36.15, "return": -0.9106500691562933}, {"who": "von Gremp Jim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42660.0, "date": "2016-05-24", "score": 38.4, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "von Gremp Jim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69160.0, "date": "2016-04-07", "score": 43.2, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "von Gremp Jim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.0, "date": "2015-12-16", "score": 50.2, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Smith Robert Cameron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106961.25, "date": "2013-04-10", "score": 54.4, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Smith Robert Cameron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22439.0, "date": "2011-09-06", "score": 34.2, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Swanston William A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50360.0, "date": "2010-09-30", "score": 37.8, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "SAMS WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1336357.8, "date": "2010-08-25", "score": 60.4, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "SAMS WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1978294.0, "date": "2010-08-23", "score": 54.6, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Smith Robert Cameron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49016.0, "date": "2010-08-23", "score": 50.4, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Smith Robert Cameron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19880.0, "date": "2010-03-29", "score": 30.8, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124631.00000000001, "date": "2008-12-03", "score": 41.1, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Swanston William A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24780.0, "date": "2008-03-17", "score": 33.2, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136535.0, "date": "2007-12-06", "score": 49.1, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "SAMS WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73984.0, "date": "2007-09-28", "score": 37.7, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "SAMS WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29199.96, "date": "2007-09-27", "score": 32.8, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "SAMS WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62401.96, "date": "2007-09-26", "score": 36.8, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90894.65000000001, "date": "2007-09-07", "score": 50.1, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 25160.0, "date": "2007-03-28", "score": 42.1, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53738.39, "date": "2007-03-21", "score": 36.3, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47811.6, "date": "2007-03-20", "score": 35.7, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Williams Jeffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 35026.6, "date": "2007-03-09", "score": 41.5, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Williams Jeffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 35000.0, "date": "2006-09-11", "score": 43.2, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "SAMS WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 690000.0, "date": "2006-09-08", "score": 50.5, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Williams Jeffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 110660.0, "date": "2006-03-07", "score": 62.1, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "Williams Jeffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 78992.5, "date": "2005-12-07", "score": 45.3, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "BAGGETT CARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2003-10-31", "score": 30.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "BAGGETT CARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15450.0, "date": "2003-10-31", "score": 29.6, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "KEHL ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "1998-08-08", "score": 15.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}, {"who": "FALGOUT TILMAN J III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & General Counsel, Director", "amount": 0.0, "date": "1998-08-08", "score": 25.0, "ref_price": 35.08, "return": -0.9079247434435576}]}, "price_series": [{"date": "2016-07-29", "close": 35.08, "volume": 34986.0}, {"date": "2016-08-01", "close": 34.39, "volume": 58653.0}, {"date": "2016-08-02", "close": 34.16, "volume": 30545.0}, {"date": "2016-08-03", "close": 34.95, "volume": 29033.0}, {"date": "2016-08-04", "close": 34.18, "volume": 28272.0}, {"date": "2016-08-05", "close": 34.78, "volume": 43067.0}, {"date": "2016-08-08", "close": 34.64, "volume": 27670.0}, {"date": "2016-08-09", "close": 34.09, "volume": 20211.0}, {"date": "2016-08-10", "close": 33.5, "volume": 38342.0}, {"date": "2016-08-11", "close": 33.61, "volume": 30649.0}, {"date": "2016-08-12", "close": 33.38, "volume": 45922.0}, {"date": "2016-08-15", "close": 34.15, "volume": 39317.0}, {"date": "2016-08-16", "close": 34.01, "volume": 40563.0}, {"date": "2016-08-17", "close": 32.12, "volume": 62531.0}, {"date": "2016-08-18", "close": 32.33, "volume": 60883.0}, {"date": "2016-08-19", "close": 36.68, "volume": 336570.0}, {"date": "2016-08-22", "close": 38.64, "volume": 205578.0}, {"date": "2016-08-23", "close": 40.16, "volume": 265793.0}, {"date": "2016-08-24", "close": 40.02, "volume": 81917.0}, {"date": "2016-08-25", "close": 39.94, "volume": 50089.0}, {"date": "2016-08-26", "close": 40.33, "volume": 53514.0}, {"date": "2016-08-29", "close": 39.6, "volume": 62571.0}, {"date": "2016-08-30", "close": 40.09, "volume": 71374.0}, {"date": "2016-08-31", "close": 39.14, "volume": 157485.0}, {"date": "2016-09-01", "close": 41.4, "volume": 135173.0}, {"date": "2016-09-02", "close": 40.87, "volume": 60041.0}, {"date": "2016-09-06", "close": 40.5, "volume": 49286.0}, {"date": "2016-09-07", "close": 40.3, "volume": 57724.0}, {"date": "2016-09-08", "close": 39.96, "volume": 51064.0}, {"date": "2016-09-09", "close": 38.88, "volume": 33638.0}, {"date": "2016-09-12", "close": 39.14, "volume": 56926.0}, {"date": "2016-09-13", "close": 37.94, "volume": 42014.0}, {"date": "2016-09-14", "close": 37.91, "volume": 41405.0}, {"date": "2016-09-15", "close": 38.08, "volume": 22393.0}, {"date": "2016-09-16", "close": 38.12, "volume": 92075.0}, {"date": "2016-09-19", "close": 37.05, "volume": 49742.0}, {"date": "2016-09-20", "close": 36.52, "volume": 31729.0}, {"date": "2016-09-21", "close": 35.85, "volume": 75530.0}, {"date": "2016-09-22", "close": 36.97, "volume": 44095.0}, {"date": "2016-09-23", "close": 36.84, "volume": 79551.0}, {"date": "2016-09-26", "close": 36.27, "volume": 38098.0}, {"date": "2016-09-27", "close": 35.69, "volume": 40928.0}, {"date": "2016-09-28", "close": 35.59, "volume": 40405.0}, {"date": "2016-09-29", "close": 35.12, "volume": 36770.0}, {"date": "2016-09-30", "close": 36.39, "volume": 59970.0}, {"date": "2016-10-03", "close": 36.46, "volume": 50784.0}, {"date": "2016-10-04", "close": 36.3, "volume": 47650.0}, {"date": "2016-10-05", "close": 36.8, "volume": 38339.0}, {"date": "2016-10-06", "close": 36.9, "volume": 28043.0}, {"date": "2016-10-07", "close": 36.5, "volume": 57409.0}, {"date": "2016-10-10", "close": 37.16, "volume": 17457.0}, {"date": "2016-10-11", "close": 36.83, "volume": 34097.0}, {"date": "2016-10-12", "close": 37.24, "volume": 17622.0}, {"date": "2016-10-13", "close": 37.01, "volume": 22243.0}, {"date": "2016-10-14", "close": 37.79, "volume": 33776.0}, {"date": "2016-10-17", "close": 37.75, "volume": 19126.0}, {"date": "2016-10-18", "close": 37.3, "volume": 41291.0}, {"date": "2016-10-19", "close": 41.2, "volume": 253282.0}, {"date": "2016-10-20", "close": 40.75, "volume": 96507.0}, {"date": "2016-10-21", "close": 40.1, "volume": 96177.0}, {"date": "2016-10-24", "close": 40.75, "volume": 50993.0}, {"date": "2016-10-25", "close": 40.3, "volume": 38767.0}, {"date": "2016-10-26", "close": 40.7, "volume": 36643.0}, {"date": "2016-10-27", "close": 40.95, "volume": 33170.0}, {"date": "2016-10-28", "close": 41.05, "volume": 45351.0}, {"date": "2016-10-31", "close": 40.85, "volume": 47728.0}, {"date": "2016-11-01", "close": 39.6, "volume": 51276.0}, {"date": "2016-11-02", "close": 37.65, "volume": 65030.0}, {"date": "2016-11-03", "close": 37.5, "volume": 38501.0}, {"date": "2016-11-04", "close": 37.7, "volume": 32820.0}, {"date": "2016-11-07", "close": 38.7, "volume": 19483.0}, {"date": "2016-11-08", "close": 36.65, "volume": 46202.0}, {"date": "2016-11-09", "close": 38.8, "volume": 40195.0}, {"date": "2016-11-10", "close": 40.4, "volume": 45551.0}, {"date": "2016-11-11", "close": 40.6, "volume": 70120.0}, {"date": "2016-11-14", "close": 41.75, "volume": 83862.0}, {"date": "2016-11-15", "close": 40.9, "volume": 30659.0}, {"date": "2016-11-16", "close": 41.55, "volume": 56342.0}, {"date": "2016-11-17", "close": 41.05, "volume": 147453.0}, {"date": "2016-11-18", "close": 42.45, "volume": 255101.0}, {"date": "2016-11-21", "close": 42.9, "volume": 271482.0}, {"date": "2016-11-22", "close": 43.3, "volume": 90651.0}, {"date": "2016-11-23", "close": 43.3, "volume": 75077.0}, {"date": "2016-11-25", "close": 42.75, "volume": 26955.0}, {"date": "2016-11-28", "close": 43.0, "volume": 76299.0}, {"date": "2016-11-29", "close": 45.0, "volume": 250005.0}, {"date": "2016-11-30", "close": 45.55, "volume": 135854.0}, {"date": "2016-12-01", "close": 44.55, "volume": 80841.0}, {"date": "2016-12-02", "close": 45.25, "volume": 88630.0}, {"date": "2016-12-05", "close": 45.525, "volume": 121191.0}, {"date": "2016-12-06", "close": 46.6, "volume": 116930.0}, {"date": "2016-12-07", "close": 47.5, "volume": 260001.0}, {"date": "2016-12-08", "close": 46.95, "volume": 72847.0}, {"date": "2016-12-09", "close": 46.45, "volume": 78275.0}, {"date": "2016-12-12", "close": 45.8, "volume": 75689.0}, {"date": "2016-12-13", "close": 46.2, "volume": 54791.0}, {"date": "2016-12-14", "close": 44.9, "volume": 80418.0}, {"date": "2016-12-15", "close": 44.35, "volume": 92423.0}, {"date": "2016-12-16", "close": 44.55, "volume": 92268.0}, {"date": "2016-12-19", "close": 44.75, "volume": 45126.0}, {"date": "2016-12-20", "close": 46.6, "volume": 96553.0}, {"date": "2016-12-21", "close": 45.9, "volume": 42664.0}, {"date": "2016-12-22", "close": 43.95, "volume": 39756.0}, {"date": "2016-12-23", "close": 44.7, "volume": 36752.0}, {"date": "2016-12-27", "close": 45.8, "volume": 31541.0}, {"date": "2016-12-28", "close": 44.95, "volume": 42285.0}, {"date": "2016-12-29", "close": 44.6, "volume": 32859.0}, {"date": "2016-12-30", "close": 43.75, "volume": 53785.0}, {"date": "2017-01-03", "close": 43.9, "volume": 57157.0}, {"date": "2017-01-04", "close": 45.55, "volume": 42535.0}, {"date": "2017-01-05", "close": 44.75, "volume": 52703.0}, {"date": "2017-01-06", "close": 44.1, "volume": 23587.0}, {"date": "2017-01-09", "close": 42.85, "volume": 76515.0}, {"date": "2017-01-10", "close": 44.95, "volume": 41082.0}, {"date": "2017-01-11", "close": 43.45, "volume": 40794.0}, {"date": "2017-01-12", "close": 41.8, "volume": 63330.0}, {"date": "2017-01-13", "close": 44.3, "volume": 54466.0}, {"date": "2017-01-17", "close": 43.45, "volume": 33185.0}, {"date": "2017-01-18", "close": 43.5, "volume": 22619.0}, {"date": "2017-01-19", "close": 41.95, "volume": 21928.0}, {"date": "2017-01-20", "close": 42.2, "volume": 23148.0}, {"date": "2017-01-23", "close": 41.9, "volume": 23013.0}, {"date": "2017-01-24", "close": 43.05, "volume": 36283.0}, {"date": "2017-01-25", "close": 43.6, "volume": 29578.0}, {"date": "2017-01-26", "close": 42.6, "volume": 27619.0}, {"date": "2017-01-27", "close": 42.05, "volume": 24193.0}, {"date": "2017-01-30", "close": 42.2, "volume": 43348.0}, {"date": "2017-01-31", "close": 41.95, "volume": 31676.0}, {"date": "2017-02-01", "close": 42.3, "volume": 39809.0}, {"date": "2017-02-02", "close": 42.5, "volume": 31371.0}, {"date": "2017-02-03", "close": 43.0, "volume": 20448.0}, {"date": "2017-02-06", "close": 42.3, "volume": 24865.0}, {"date": "2017-02-07", "close": 42.3, "volume": 22326.0}, {"date": "2017-02-08", "close": 40.9, "volume": 52733.0}, {"date": "2017-02-09", "close": 42.1, "volume": 20895.0}, {"date": "2017-02-10", "close": 42.45, "volume": 24121.0}, {"date": "2017-02-13", "close": 41.55, "volume": 36433.0}, {"date": "2017-02-14", "close": 40.4, "volume": 64693.0}, {"date": "2017-02-15", "close": 40.35, "volume": 42998.0}, {"date": "2017-02-16", "close": 40.0, "volume": 47612.0}, {"date": "2017-02-17", "close": 38.85, "volume": 83586.0}, {"date": "2017-02-21", "close": 32.8, "volume": 397921.0}, {"date": "2017-02-22", "close": 31.35, "volume": 264955.0}, {"date": "2017-02-23", "close": 31.0, "volume": 141999.0}, {"date": "2017-02-24", "close": 31.85, "volume": 87556.0}, {"date": "2017-02-27", "close": 32.2, "volume": 98737.0}, {"date": "2017-02-28", "close": 31.85, "volume": 93483.0}, {"date": "2017-03-01", "close": 33.05, "volume": 122816.0}, {"date": "2017-03-02", "close": 33.2, "volume": 71522.0}, {"date": "2017-03-03", "close": 32.75, "volume": 109242.0}, {"date": "2017-03-06", "close": 33.2, "volume": 88417.0}, {"date": "2017-03-07", "close": 33.55, "volume": 102750.0}, {"date": "2017-03-08", "close": 32.9, "volume": 115245.0}, {"date": "2017-03-09", "close": 32.6, "volume": 83195.0}, {"date": "2017-03-10", "close": 33.75, "volume": 58626.0}, {"date": "2017-03-13", "close": 34.2, "volume": 65515.0}, {"date": "2017-03-14", "close": 34.05, "volume": 94036.0}, {"date": "2017-03-15", "close": 34.5, "volume": 52576.0}, {"date": "2017-03-16", "close": 34.45, "volume": 63572.0}, {"date": "2017-03-17", "close": 34.4, "volume": 78934.0}, {"date": "2017-03-20", "close": 33.65, "volume": 67634.0}, {"date": "2017-03-21", "close": 34.05, "volume": 148677.0}, {"date": "2017-03-22", "close": 34.45, "volume": 103373.0}, {"date": "2017-03-23", "close": 35.0, "volume": 87557.0}, {"date": "2017-03-24", "close": 34.35, "volume": 65392.0}, {"date": "2017-03-27", "close": 35.55, "volume": 58075.0}, {"date": "2017-03-28", "close": 34.85, "volume": 55167.0}, {"date": "2017-03-29", "close": 35.05, "volume": 37852.0}, {"date": "2017-03-30", "close": 36.55, "volume": 66119.0}, {"date": "2017-03-31", "close": 36.45, "volume": 96878.0}, {"date": "2017-04-03", "close": 35.85, "volume": 138100.0}, {"date": "2017-04-04", "close": 35.15, "volume": 216967.0}, {"date": "2017-04-05", "close": 35.5, "volume": 149417.0}, {"date": "2017-04-06", "close": 36.1, "volume": 78243.0}, {"date": "2017-04-07", "close": 37.1, "volume": 98342.0}, {"date": "2017-04-10", "close": 35.4, "volume": 76106.0}, {"date": "2017-04-11", "close": 36.0, "volume": 110157.0}, {"date": "2017-04-12", "close": 35.55, "volume": 196967.0}, {"date": "2017-04-13", "close": 34.85, "volume": 135715.0}, {"date": "2017-04-17", "close": 36.15, "volume": 148350.0}, {"date": "2017-04-18", "close": 37.6, "volume": 85444.0}, {"date": "2017-04-19", "close": 36.5, "volume": 72601.0}, {"date": "2017-04-20", "close": 36.5, "volume": 67099.0}, {"date": "2017-04-21", "close": 36.0, "volume": 55125.0}, {"date": "2017-04-24", "close": 36.25, "volume": 104413.0}, {"date": "2017-04-25", "close": 36.7, "volume": 93859.0}, {"date": "2017-04-26", "close": 38.4, "volume": 77708.0}, {"date": "2017-04-27", "close": 39.4, "volume": 92761.0}, {"date": "2017-04-28", "close": 37.3, "volume": 88374.0}, {"date": "2017-05-01", "close": 36.4, "volume": 41410.0}, {"date": "2017-05-02", "close": 35.8, "volume": 42605.0}, {"date": "2017-05-03", "close": 36.15, "volume": 55512.0}, {"date": "2017-05-04", "close": 35.85, "volume": 24423.0}, {"date": "2017-05-05", "close": 36.3, "volume": 32492.0}, {"date": "2017-05-08", "close": 36.55, "volume": 49585.0}, {"date": "2017-05-09", "close": 36.8, "volume": 55760.0}, {"date": "2017-05-10", "close": 36.65, "volume": 48529.0}, {"date": "2017-05-11", "close": 36.6, "volume": 73294.0}, {"date": "2017-05-12", "close": 36.3, "volume": 69139.0}, {"date": "2017-05-15", "close": 36.55, "volume": 77610.0}, {"date": "2017-05-16", "close": 35.8, "volume": 55026.0}, {"date": "2017-05-17", "close": 34.05, "volume": 49276.0}, {"date": "2017-05-18", "close": 34.5, "volume": 88524.0}, {"date": "2017-05-19", "close": 35.0, "volume": 90661.0}, {"date": "2017-05-22", "close": 35.2, "volume": 79126.0}, {"date": "2017-05-23", "close": 37.4, "volume": 354221.0}, {"date": "2017-05-24", "close": 38.9, "volume": 199938.0}, {"date": "2017-05-25", "close": 37.6, "volume": 55210.0}, {"date": "2017-05-26", "close": 37.15, "volume": 64413.0}, {"date": "2017-05-30", "close": 36.55, "volume": 51506.0}, {"date": "2017-05-31", "close": 36.15, "volume": 156395.0}, {"date": "2017-06-01", "close": 38.1, "volume": 48943.0}, {"date": "2017-06-02", "close": 38.05, "volume": 59807.0}, {"date": "2017-06-05", "close": 38.2, "volume": 32705.0}, {"date": "2017-06-06", "close": 36.2, "volume": 63694.0}, {"date": "2017-06-07", "close": 37.3, "volume": 39716.0}, {"date": "2017-06-08", "close": 38.15, "volume": 42153.0}, {"date": "2017-06-09", "close": 38.05, "volume": 69112.0}, {"date": "2017-06-12", "close": 37.5, "volume": 59394.0}, {"date": "2017-06-13", "close": 37.95, "volume": 18717.0}, {"date": "2017-06-14", "close": 37.7, "volume": 24628.0}, {"date": "2017-06-15", "close": 37.9, "volume": 31950.0}, {"date": "2017-06-16", "close": 37.9, "volume": 65606.0}, {"date": "2017-06-19", "close": 36.6, "volume": 64650.0}, {"date": "2017-06-20", "close": 36.9, "volume": 58658.0}, {"date": "2017-06-21", "close": 37.0, "volume": 50094.0}, {"date": "2017-06-22", "close": 37.65, "volume": 33515.0}, {"date": "2017-06-23", "close": 37.35, "volume": 162396.0}, {"date": "2017-06-26", "close": 38.7, "volume": 80913.0}, {"date": "2017-06-27", "close": 38.5, "volume": 40275.0}, {"date": "2017-06-28", "close": 39.25, "volume": 108203.0}, {"date": "2017-06-29", "close": 39.5, "volume": 32578.0}, {"date": "2017-06-30", "close": 38.9, "volume": 30362.0}, {"date": "2017-07-03", "close": 38.9, "volume": 34958.0}, {"date": "2017-07-05", "close": 38.6, "volume": 28268.0}, {"date": "2017-07-06", "close": 37.65, "volume": 54198.0}, {"date": "2017-07-07", "close": 38.1, "volume": 28255.0}, {"date": "2017-07-10", "close": 37.45, "volume": 40830.0}, {"date": "2017-07-11", "close": 37.9, "volume": 88162.0}, {"date": "2017-07-12", "close": 37.55, "volume": 26551.0}, {"date": "2017-07-13", "close": 38.5, "volume": 108600.0}, {"date": "2017-07-14", "close": 37.4, "volume": 40181.0}, {"date": "2017-07-17", "close": 38.55, "volume": 68204.0}, {"date": "2017-07-18", "close": 38.1, "volume": 54605.0}, {"date": "2017-07-19", "close": 38.15, "volume": 77046.0}, {"date": "2017-07-20", "close": 38.4, "volume": 65212.0}, {"date": "2017-07-21", "close": 38.45, "volume": 64641.0}, {"date": "2017-07-24", "close": 37.6, "volume": 18613.0}, {"date": "2017-07-25", "close": 37.95, "volume": 66747.0}, {"date": "2017-07-26", "close": 38.3, "volume": 16106.0}, {"date": "2017-07-27", "close": 39.1, "volume": 62336.0}, {"date": "2017-07-28", "close": 39.2, "volume": 13642.0}, {"date": "2017-07-31", "close": 39.2, "volume": 25126.0}, {"date": "2017-08-01", "close": 39.4, "volume": 34680.0}, {"date": "2017-08-02", "close": 38.25, "volume": 21359.0}, {"date": "2017-08-03", "close": 37.3, "volume": 34192.0}, {"date": "2017-08-04", "close": 38.15, "volume": 21259.0}, {"date": "2017-08-07", "close": 38.15, "volume": 12784.0}, {"date": "2017-08-08", "close": 38.55, "volume": 22854.0}, {"date": "2017-08-09", "close": 38.1, "volume": 15381.0}, {"date": "2017-08-10", "close": 37.4, "volume": 14907.0}, {"date": "2017-08-11", "close": 37.45, "volume": 15011.0}, {"date": "2017-08-14", "close": 38.45, "volume": 13668.0}, {"date": "2017-08-15", "close": 37.55, "volume": 21756.0}, {"date": "2017-08-16", "close": 37.55, "volume": 23811.0}, {"date": "2017-08-17", "close": 36.9, "volume": 48334.0}, {"date": "2017-08-18", "close": 38.25, "volume": 74559.0}, {"date": "2017-08-21", "close": 38.9, "volume": 42217.0}, {"date": "2017-08-22", "close": 39.4, "volume": 44561.0}, {"date": "2017-08-23", "close": 37.65, "volume": 26513.0}, {"date": "2017-08-24", "close": 36.9, "volume": 36059.0}, {"date": "2017-08-25", "close": 36.9, "volume": 47584.0}, {"date": "2017-08-28", "close": 37.15, "volume": 87961.0}, {"date": "2017-08-29", "close": 38.6, "volume": 87315.0}, {"date": "2017-08-30", "close": 38.775, "volume": 45606.0}, {"date": "2017-08-31", "close": 38.4, "volume": 71813.0}, {"date": "2017-09-01", "close": 39.45, "volume": 48692.0}, {"date": "2017-09-05", "close": 39.4, "volume": 51147.0}, {"date": "2017-09-06", "close": 38.65, "volume": 152771.0}, {"date": "2017-09-07", "close": 38.85, "volume": 53421.0}, {"date": "2017-09-08", "close": 38.9, "volume": 46792.0}, {"date": "2017-09-11", "close": 39.05, "volume": 50894.0}, {"date": "2017-09-12", "close": 39.7, "volume": 67713.0}, {"date": "2017-09-13", "close": 40.4, "volume": 39034.0}, {"date": "2017-09-14", "close": 40.8, "volume": 48500.0}, {"date": "2017-09-15", "close": 40.8, "volume": 71712.0}, {"date": "2017-09-18", "close": 40.75, "volume": 50909.0}, {"date": "2017-09-19", "close": 40.85, "volume": 42927.0}, {"date": "2017-09-20", "close": 40.8, "volume": 68361.0}, {"date": "2017-09-21", "close": 40.5, "volume": 47229.0}, {"date": "2017-09-22", "close": 40.85, "volume": 57762.0}, {"date": "2017-09-25", "close": 41.4, "volume": 59083.0}, {"date": "2017-09-26", "close": 41.4, "volume": 79452.0}, {"date": "2017-09-27", "close": 41.6, "volume": 96223.0}, {"date": "2017-09-28", "close": 42.35, "volume": 110040.0}, {"date": "2017-09-29", "close": 41.125, "volume": 56778.0}, {"date": "2017-10-02", "close": 41.05, "volume": 159369.0}, {"date": "2017-10-03", "close": 41.25, "volume": 105820.0}, {"date": "2017-10-04", "close": 42.5, "volume": 73390.0}, {"date": "2017-10-05", "close": 41.9, "volume": 53971.0}, {"date": "2017-10-06", "close": 41.75, "volume": 46755.0}, {"date": "2017-10-09", "close": 41.9, "volume": 32559.0}, {"date": "2017-10-10", "close": 42.0, "volume": 58997.0}, {"date": "2017-10-11", "close": 42.1, "volume": 95739.0}, {"date": "2017-10-12", "close": 42.05, "volume": 65361.0}, {"date": "2017-10-13", "close": 42.0, "volume": 39855.0}, {"date": "2017-10-16", "close": 41.95, "volume": 44223.0}, {"date": "2017-10-17", "close": 41.75, "volume": 29374.0}, {"date": "2017-10-18", "close": 42.05, "volume": 37841.0}, {"date": "2017-10-19", "close": 42.0, "volume": 35453.0}, {"date": "2017-10-20", "close": 42.65, "volume": 31705.0}, {"date": "2017-10-23", "close": 42.7, "volume": 25926.0}, {"date": "2017-10-24", "close": 42.9, "volume": 27297.0}, {"date": "2017-10-25", "close": 43.05, "volume": 27296.0}, {"date": "2017-10-26", "close": 43.45, "volume": 34478.0}, {"date": "2017-10-27", "close": 43.6, "volume": 54867.0}, {"date": "2017-10-30", "close": 42.8, "volume": 44804.0}, {"date": "2017-10-31", "close": 42.85, "volume": 31845.0}, {"date": "2017-11-01", "close": 41.75, "volume": 39465.0}, {"date": "2017-11-02", "close": 41.9, "volume": 40901.0}, {"date": "2017-11-03", "close": 41.75, "volume": 23287.0}, {"date": "2017-11-06", "close": 42.0, "volume": 35247.0}, {"date": "2017-11-07", "close": 41.0, "volume": 40310.0}, {"date": "2017-11-08", "close": 41.45, "volume": 33646.0}, {"date": "2017-11-09", "close": 41.65, "volume": 27056.0}, {"date": "2017-11-10", "close": 42.4, "volume": 36752.0}, {"date": "2017-11-13", "close": 43.05, "volume": 40943.0}, {"date": "2017-11-14", "close": 43.25, "volume": 65369.0}, {"date": "2017-11-15", "close": 43.0, "volume": 52666.0}, {"date": "2017-11-16", "close": 43.75, "volume": 75178.0}, {"date": "2017-11-17", "close": 47.85, "volume": 168754.0}, {"date": "2017-11-20", "close": 46.95, "volume": 83847.0}, {"date": "2017-11-21", "close": 47.5, "volume": 131189.0}, {"date": "2017-11-22", "close": 46.35, "volume": 32770.0}, {"date": "2017-11-24", "close": 46.4, "volume": 11590.0}, {"date": "2017-11-27", "close": 46.45, "volume": 28678.0}, {"date": "2017-11-28", "close": 47.25, "volume": 36126.0}, {"date": "2017-11-29", "close": 47.7, "volume": 91426.0}, {"date": "2017-11-30", "close": 46.45, "volume": 35420.0}, {"date": "2017-12-01", "close": 45.8, "volume": 77291.0}, {"date": "2017-12-04", "close": 46.1, "volume": 34805.0}, {"date": "2017-12-05", "close": 46.05, "volume": 30755.0}, {"date": "2017-12-06", "close": 45.75, "volume": 24223.0}, {"date": "2017-12-07", "close": 45.75, "volume": 10269.0}, {"date": "2017-12-08", "close": 44.4, "volume": 31198.0}, {"date": "2017-12-11", "close": 45.05, "volume": 48384.0}, {"date": "2017-12-12", "close": 44.45, "volume": 37040.0}, {"date": "2017-12-13", "close": 44.35, "volume": 35463.0}, {"date": "2017-12-14", "close": 43.85, "volume": 69241.0}, {"date": "2017-12-15", "close": 45.15, "volume": 86590.0}, {"date": "2017-12-18", "close": 45.75, "volume": 33406.0}, {"date": "2017-12-19", "close": 45.6, "volume": 53469.0}, {"date": "2017-12-20", "close": 45.6, "volume": 31471.0}, {"date": "2017-12-21", "close": 45.55, "volume": 30719.0}, {"date": "2017-12-22", "close": 45.15, "volume": 26289.0}, {"date": "2017-12-26", "close": 45.15, "volume": 23613.0}, {"date": "2017-12-27", "close": 45.0, "volume": 21040.0}, {"date": "2017-12-28", "close": 45.2, "volume": 31415.0}, {"date": "2017-12-29", "close": 44.65, "volume": 38348.0}, {"date": "2018-01-02", "close": 44.15, "volume": 45708.0}, {"date": "2018-01-03", "close": 45.35, "volume": 54271.0}, {"date": "2018-01-04", "close": 44.9, "volume": 26574.0}, {"date": "2018-01-05", "close": 44.05, "volume": 46695.0}, {"date": "2018-01-08", "close": 45.65, "volume": 89726.0}, {"date": "2018-01-09", "close": 44.9, "volume": 21058.0}, {"date": "2018-01-10", "close": 45.35, "volume": 24075.0}, {"date": "2018-01-11", "close": 47.4, "volume": 153176.0}, {"date": "2018-01-12", "close": 47.2, "volume": 20618.0}, {"date": "2018-01-16", "close": 46.55, "volume": 30112.0}, {"date": "2018-01-17", "close": 47.15, "volume": 36509.0}, {"date": "2018-01-18", "close": 46.6, "volume": 29990.0}, {"date": "2018-01-19", "close": 46.85, "volume": 15288.0}, {"date": "2018-01-22", "close": 47.15, "volume": 12780.0}, {"date": "2018-01-23", "close": 46.95, "volume": 18426.0}, {"date": "2018-01-24", "close": 46.65, "volume": 28126.0}, {"date": "2018-01-25", "close": 47.4, "volume": 23589.0}, {"date": "2018-01-26", "close": 46.95, "volume": 18999.0}, {"date": "2018-01-29", "close": 45.85, "volume": 28045.0}, {"date": "2018-01-30", "close": 45.6, "volume": 55650.0}, {"date": "2018-01-31", "close": 46.1, "volume": 59805.0}, {"date": "2018-02-01", "close": 45.2, "volume": 22580.0}, {"date": "2018-02-02", "close": 44.5, "volume": 25347.0}, {"date": "2018-02-05", "close": 43.25, "volume": 42741.0}, {"date": "2018-02-06", "close": 44.1, "volume": 42841.0}, {"date": "2018-02-07", "close": 44.35, "volume": 30358.0}, {"date": "2018-02-08", "close": 44.2, "volume": 33109.0}, {"date": "2018-02-09", "close": 45.25, "volume": 40462.0}, {"date": "2018-02-12", "close": 45.1, "volume": 29708.0}, {"date": "2018-02-13", "close": 44.9, "volume": 21829.0}, {"date": "2018-02-14", "close": 45.1, "volume": 19272.0}, {"date": "2018-02-15", "close": 45.65, "volume": 13094.0}, {"date": "2018-02-16", "close": 46.25, "volume": 43187.0}, {"date": "2018-02-20", "close": 48.0, "volume": 100845.0}, {"date": "2018-02-21", "close": 48.7, "volume": 47785.0}, {"date": "2018-02-22", "close": 49.7, "volume": 62528.0}, {"date": "2018-02-23", "close": 51.35, "volume": 45860.0}, {"date": "2018-02-26", "close": 50.15, "volume": 39201.0}, {"date": "2018-02-27", "close": 49.5, "volume": 41439.0}, {"date": "2018-02-28", "close": 48.7, "volume": 49524.0}, {"date": "2018-03-01", "close": 49.25, "volume": 31509.0}, {"date": "2018-03-02", "close": 49.1, "volume": 23350.0}, {"date": "2018-03-05", "close": 49.825, "volume": 47772.0}, {"date": "2018-03-06", "close": 50.3, "volume": 79779.0}, {"date": "2018-03-07", "close": 49.8, "volume": 27406.0}, {"date": "2018-03-08", "close": 49.6, "volume": 37368.0}, {"date": "2018-03-09", "close": 50.15, "volume": 35315.0}, {"date": "2018-03-12", "close": 50.2, "volume": 68456.0}, {"date": "2018-03-13", "close": 49.95, "volume": 16188.0}, {"date": "2018-03-14", "close": 49.85, "volume": 25105.0}, {"date": "2018-03-15", "close": 49.75, "volume": 27493.0}, {"date": "2018-03-16", "close": 50.75, "volume": 84138.0}, {"date": "2018-03-19", "close": 50.25, "volume": 22904.0}, {"date": "2018-03-20", "close": 50.0, "volume": 40671.0}, {"date": "2018-03-21", "close": 49.8, "volume": 41635.0}, {"date": "2018-03-22", "close": 49.65, "volume": 42646.0}, {"date": "2018-03-23", "close": 49.3, "volume": 36568.0}, {"date": "2018-03-26", "close": 50.15, "volume": 28084.0}, {"date": "2018-03-27", "close": 50.0, "volume": 19981.0}, {"date": "2018-03-28", "close": 50.45, "volume": 18058.0}, {"date": "2018-03-29", "close": 50.45, "volume": 24732.0}, {"date": "2018-04-02", "close": 49.45, "volume": 33610.0}, {"date": "2018-04-03", "close": 50.1, "volume": 46016.0}, {"date": "2018-04-04", "close": 52.2, "volume": 34392.0}, {"date": "2018-04-05", "close": 51.15, "volume": 58876.0}, {"date": "2018-04-06", "close": 50.3, "volume": 60974.0}, {"date": "2018-04-09", "close": 49.6, "volume": 49802.0}, {"date": "2018-04-10", "close": 49.8, "volume": 29324.0}, {"date": "2018-04-11", "close": 50.55, "volume": 45429.0}, {"date": "2018-04-12", "close": 50.3, "volume": 39449.0}, {"date": "2018-04-13", "close": 50.4, "volume": 13615.0}, {"date": "2018-04-16", "close": 50.8, "volume": 16461.0}, {"date": "2018-04-17", "close": 51.15, "volume": 13906.0}, {"date": "2018-04-18", "close": 51.45, "volume": 25737.0}, {"date": "2018-04-19", "close": 51.5, "volume": 25919.0}, {"date": "2018-04-20", "close": 52.1, "volume": 27876.0}, {"date": "2018-04-23", "close": 52.4, "volume": 21562.0}, {"date": "2018-04-24", "close": 53.1, "volume": 21995.0}, {"date": "2018-04-25", "close": 53.45, "volume": 24513.0}, {"date": "2018-04-26", "close": 52.85, "volume": 38349.0}, {"date": "2018-04-27", "close": 52.7, "volume": 18590.0}, {"date": "2018-04-30", "close": 53.3, "volume": 27693.0}, {"date": "2018-05-01", "close": 53.6, "volume": 25477.0}, {"date": "2018-05-02", "close": 53.6, "volume": 14715.0}, {"date": "2018-05-03", "close": 52.5, "volume": 16599.0}, {"date": "2018-05-04", "close": 53.2, "volume": 17430.0}, {"date": "2018-05-07", "close": 53.95, "volume": 16357.0}, {"date": "2018-05-08", "close": 54.85, "volume": 14221.0}, {"date": "2018-05-09", "close": 55.1, "volume": 20160.0}, {"date": "2018-05-10", "close": 55.25, "volume": 13039.0}, {"date": "2018-05-11", "close": 54.05, "volume": 20177.0}, {"date": "2018-05-14", "close": 53.85, "volume": 15912.0}, {"date": "2018-05-15", "close": 53.65, "volume": 18525.0}, {"date": "2018-05-16", "close": 54.4, "volume": 13854.0}, {"date": "2018-05-17", "close": 54.65, "volume": 16938.0}, {"date": "2018-05-18", "close": 54.6, "volume": 51397.0}, {"date": "2018-05-21", "close": 54.7, "volume": 49801.0}, {"date": "2018-05-22", "close": 62.65, "volume": 418556.0}, {"date": "2018-05-23", "close": 64.0, "volume": 123389.0}, {"date": "2018-05-24", "close": 64.85, "volume": 135938.0}, {"date": "2018-05-25", "close": 64.65, "volume": 71930.0}, {"date": "2018-05-29", "close": 65.0, "volume": 63226.0}, {"date": "2018-05-30", "close": 63.7, "volume": 46965.0}, {"date": "2018-05-31", "close": 62.4, "volume": 48818.0}, {"date": "2018-06-01", "close": 62.9, "volume": 55704.0}, {"date": "2018-06-04", "close": 64.75, "volume": 37002.0}, {"date": "2018-06-05", "close": 65.0, "volume": 47114.0}, {"date": "2018-06-06", "close": 64.8, "volume": 42614.0}, {"date": "2018-06-07", "close": 64.75, "volume": 38696.0}, {"date": "2018-06-08", "close": 64.85, "volume": 37066.0}, {"date": "2018-06-11", "close": 64.9, "volume": 42211.0}, {"date": "2018-06-12", "close": 64.25, "volume": 31956.0}, {"date": "2018-06-13", "close": 64.05, "volume": 32244.0}, {"date": "2018-06-14", "close": 63.6, "volume": 43160.0}, {"date": "2018-06-15", "close": 64.9, "volume": 98953.0}, {"date": "2018-06-18", "close": 66.75, "volume": 56036.0}, {"date": "2018-06-19", "close": 67.75, "volume": 36061.0}, {"date": "2018-06-20", "close": 67.4, "volume": 43824.0}, {"date": "2018-06-21", "close": 66.35, "volume": 52186.0}, {"date": "2018-06-22", "close": 65.15, "volume": 180139.0}, {"date": "2018-06-25", "close": 64.0, "volume": 140226.0}, {"date": "2018-06-26", "close": 63.85, "volume": 111579.0}, {"date": "2018-06-27", "close": 62.55, "volume": 73965.0}, {"date": "2018-06-28", "close": 63.4, "volume": 35829.0}, {"date": "2018-06-29", "close": 61.9, "volume": 44209.0}, {"date": "2018-07-02", "close": 62.95, "volume": 63346.0}, {"date": "2018-07-03", "close": 63.85, "volume": 21247.0}, {"date": "2018-07-05", "close": 64.45, "volume": 39607.0}, {"date": "2018-07-06", "close": 64.2, "volume": 29850.0}, {"date": "2018-07-09", "close": 64.5, "volume": 34454.0}, {"date": "2018-07-10", "close": 63.35, "volume": 68664.0}, {"date": "2018-07-11", "close": 63.85, "volume": 47229.0}, {"date": "2018-07-12", "close": 63.7, "volume": 38323.0}, {"date": "2018-07-13", "close": 62.7, "volume": 50562.0}, {"date": "2018-07-16", "close": 62.8, "volume": 35113.0}, {"date": "2018-07-17", "close": 63.4, "volume": 22628.0}, {"date": "2018-07-18", "close": 63.65, "volume": 26995.0}, {"date": "2018-07-19", "close": 63.4, "volume": 108397.0}, {"date": "2018-07-20", "close": 64.5, "volume": 48819.0}, {"date": "2018-07-23", "close": 63.9, "volume": 49218.0}, {"date": "2018-07-24", "close": 64.25, "volume": 47962.0}, {"date": "2018-07-25", "close": 64.55, "volume": 48484.0}, {"date": "2018-07-26", "close": 64.25, "volume": 25916.0}, {"date": "2018-07-27", "close": 62.55, "volume": 34233.0}, {"date": "2018-07-30", "close": 63.4, "volume": 30720.0}, {"date": "2018-07-31", "close": 64.0, "volume": 22165.0}, {"date": "2018-08-01", "close": 64.2, "volume": 36936.0}, {"date": "2018-08-02", "close": 63.65, "volume": 18466.0}, {"date": "2018-08-03", "close": 63.6, "volume": 26214.0}, {"date": "2018-08-06", "close": 64.7, "volume": 17476.0}, {"date": "2018-08-07", "close": 65.55, "volume": 17469.0}, {"date": "2018-08-08", "close": 65.45, "volume": 41136.0}, {"date": "2018-08-09", "close": 65.5, "volume": 36009.0}, {"date": "2018-08-10", "close": 65.55, "volume": 30830.0}, {"date": "2018-08-13", "close": 64.65, "volume": 36698.0}, {"date": "2018-08-14", "close": 65.2, "volume": 76830.0}, {"date": "2018-08-15", "close": 64.95, "volume": 65471.0}, {"date": "2018-08-16", "close": 67.0, "volume": 83105.0}, {"date": "2018-08-17", "close": 81.55, "volume": 293556.0}, {"date": "2018-08-20", "close": 80.1, "volume": 312251.0}, {"date": "2018-08-21", "close": 84.5, "volume": 140223.0}, {"date": "2018-08-22", "close": 83.35, "volume": 101361.0}, {"date": "2018-08-23", "close": 83.0, "volume": 82924.0}, {"date": "2018-08-24", "close": 84.05, "volume": 93610.0}, {"date": "2018-08-27", "close": 82.45, "volume": 105367.0}, {"date": "2018-08-28", "close": 83.0, "volume": 71879.0}, {"date": "2018-08-29", "close": 83.35, "volume": 46550.0}, {"date": "2018-08-30", "close": 82.35, "volume": 40141.0}, {"date": "2018-08-31", "close": 83.45, "volume": 59681.0}, {"date": "2018-09-04", "close": 82.65, "volume": 70335.0}, {"date": "2018-09-05", "close": 82.05, "volume": 84984.0}, {"date": "2018-09-06", "close": 84.85, "volume": 87350.0}, {"date": "2018-09-07", "close": 82.75, "volume": 87599.0}, {"date": "2018-09-10", "close": 83.15, "volume": 49437.0}, {"date": "2018-09-11", "close": 84.1, "volume": 48989.0}, {"date": "2018-09-12", "close": 83.0, "volume": 79795.0}, {"date": "2018-09-13", "close": 82.45, "volume": 38531.0}, {"date": "2018-09-14", "close": 82.65, "volume": 45524.0}, {"date": "2018-09-17", "close": 83.05, "volume": 90313.0}, {"date": "2018-09-18", "close": 80.15, "volume": 77269.0}, {"date": "2018-09-19", "close": 79.15, "volume": 136597.0}, {"date": "2018-09-20", "close": 80.5, "volume": 54005.0}, {"date": "2018-09-21", "close": 77.75, "volume": 198336.0}, {"date": "2018-09-24", "close": 79.4, "volume": 98868.0}, {"date": "2018-09-25", "close": 78.9, "volume": 83279.0}, {"date": "2018-09-26", "close": 78.65, "volume": 45752.0}, {"date": "2018-09-27", "close": 78.35, "volume": 39639.0}, {"date": "2018-09-28", "close": 78.2, "volume": 97102.0}, {"date": "2018-10-01", "close": 79.82, "volume": 85355.0}, {"date": "2018-10-02", "close": 76.18, "volume": 76903.0}, {"date": "2018-10-03", "close": 77.52, "volume": 53528.0}, {"date": "2018-10-04", "close": 76.89, "volume": 63811.0}, {"date": "2018-10-05", "close": 75.65, "volume": 71950.0}, {"date": "2018-10-08", "close": 76.01, "volume": 69148.0}, {"date": "2018-10-09", "close": 74.12, "volume": 65882.0}, {"date": "2018-10-10", "close": 72.39, "volume": 62839.0}, {"date": "2018-10-11", "close": 71.45, "volume": 66025.0}, {"date": "2018-10-12", "close": 71.58, "volume": 58857.0}, {"date": "2018-10-15", "close": 72.83, "volume": 74807.0}, {"date": "2018-10-16", "close": 74.2, "volume": 48818.0}, {"date": "2018-10-17", "close": 72.73, "volume": 73976.0}, {"date": "2018-10-18", "close": 71.69, "volume": 38807.0}, {"date": "2018-10-19", "close": 71.3, "volume": 26616.0}, {"date": "2018-10-22", "close": 72.28, "volume": 24048.0}, {"date": "2018-10-23", "close": 73.38, "volume": 66485.0}, {"date": "2018-10-24", "close": 70.79, "volume": 42493.0}, {"date": "2018-10-25", "close": 71.69, "volume": 34680.0}, {"date": "2018-10-26", "close": 72.51, "volume": 35873.0}, {"date": "2018-10-29", "close": 71.63, "volume": 44482.0}, {"date": "2018-10-30", "close": 73.35, "volume": 43078.0}, {"date": "2018-10-31", "close": 74.9, "volume": 67650.0}, {"date": "2018-11-01", "close": 75.24, "volume": 42382.0}, {"date": "2018-11-02", "close": 77.14, "volume": 189477.0}, {"date": "2018-11-05", "close": 77.18, "volume": 120395.0}, {"date": "2018-11-06", "close": 77.37, "volume": 76532.0}, {"date": "2018-11-07", "close": 76.52, "volume": 63412.0}, {"date": "2018-11-08", "close": 76.79, "volume": 37938.0}, {"date": "2018-11-09", "close": 75.47, "volume": 37876.0}, {"date": "2018-11-12", "close": 73.93, "volume": 69559.0}, {"date": "2018-11-13", "close": 73.69, "volume": 66742.0}, {"date": "2018-11-14", "close": 72.17, "volume": 159453.0}, {"date": "2018-11-15", "close": 72.0, "volume": 161305.0}, {"date": "2018-11-16", "close": 83.98, "volume": 251860.0}, {"date": "2018-11-19", "close": 83.46, "volume": 301032.0}, {"date": "2018-11-20", "close": 74.11, "volume": 302480.0}, {"date": "2018-11-21", "close": 73.28, "volume": 78146.0}, {"date": "2018-11-23", "close": 70.7, "volume": 58527.0}, {"date": "2018-11-26", "close": 72.5, "volume": 95065.0}, {"date": "2018-11-27", "close": 73.19, "volume": 69567.0}, {"date": "2018-11-28", "close": 75.79, "volume": 119912.0}, {"date": "2018-11-29", "close": 75.29, "volume": 67978.0}, {"date": "2018-11-30", "close": 74.21, "volume": 113048.0}, {"date": "2018-12-03", "close": 73.62, "volume": 60447.0}, {"date": "2018-12-04", "close": 72.21, "volume": 89605.0}, {"date": "2018-12-06", "close": 72.0, "volume": 76361.0}, {"date": "2018-12-07", "close": 68.15, "volume": 97139.0}, {"date": "2018-12-10", "close": 67.69, "volume": 43255.0}, {"date": "2018-12-11", "close": 67.15, "volume": 45580.0}, {"date": "2018-12-12", "close": 71.43, "volume": 131065.0}, {"date": "2018-12-13", "close": 70.89, "volume": 48604.0}, {"date": "2018-12-14", "close": 70.61, "volume": 54093.0}, {"date": "2018-12-17", "close": 71.7, "volume": 126731.0}, {"date": "2018-12-18", "close": 71.91, "volume": 87770.0}, {"date": "2018-12-19", "close": 70.75, "volume": 101821.0}, {"date": "2018-12-20", "close": 71.76, "volume": 111811.0}, {"date": "2018-12-21", "close": 71.56, "volume": 180866.0}, {"date": "2018-12-24", "close": 71.35, "volume": 43615.0}, {"date": "2018-12-26", "close": 75.54, "volume": 65590.0}, {"date": "2018-12-27", "close": 69.97, "volume": 101763.0}, {"date": "2018-12-28", "close": 70.46, "volume": 91856.0}, {"date": "2018-12-31", "close": 72.45, "volume": 59273.0}, {"date": "2019-01-02", "close": 72.16, "volume": 51842.0}, {"date": "2019-01-03", "close": 70.89, "volume": 56205.0}, {"date": "2019-01-04", "close": 70.96, "volume": 38358.0}, {"date": "2019-01-07", "close": 72.27, "volume": 134230.0}, {"date": "2019-01-08", "close": 72.59, "volume": 112159.0}, {"date": "2019-01-09", "close": 71.26, "volume": 67493.0}, {"date": "2019-01-10", "close": 70.55, "volume": 78202.0}, {"date": "2019-01-11", "close": 70.04, "volume": 55013.0}, {"date": "2019-01-14", "close": 69.02, "volume": 53700.0}, {"date": "2019-01-15", "close": 68.77, "volume": 106270.0}, {"date": "2019-01-16", "close": 68.81, "volume": 59507.0}, {"date": "2019-01-17", "close": 70.19, "volume": 81618.0}, {"date": "2019-01-18", "close": 71.45, "volume": 76974.0}, {"date": "2019-01-22", "close": 71.61, "volume": 89323.0}, {"date": "2019-01-23", "close": 71.43, "volume": 58748.0}, {"date": "2019-01-24", "close": 71.51, "volume": 71691.0}, {"date": "2019-01-25", "close": 71.48, "volume": 52610.0}, {"date": "2019-01-28", "close": 70.47, "volume": 38819.0}, {"date": "2019-01-29", "close": 69.41, "volume": 67992.0}, {"date": "2019-01-30", "close": 69.66, "volume": 58025.0}, {"date": "2019-01-31", "close": 69.96, "volume": 58858.0}, {"date": "2019-02-01", "close": 69.1, "volume": 63488.0}, {"date": "2019-02-04", "close": 69.92, "volume": 75932.0}, {"date": "2019-02-05", "close": 70.77, "volume": 72662.0}, {"date": "2019-02-06", "close": 71.15, "volume": 42472.0}, {"date": "2019-02-07", "close": 71.8, "volume": 120040.0}, {"date": "2019-02-08", "close": 72.26, "volume": 86292.0}, {"date": "2019-02-11", "close": 76.9, "volume": 72962.0}, {"date": "2019-02-12", "close": 78.31, "volume": 119216.0}, {"date": "2019-02-13", "close": 79.17, "volume": 61611.0}, {"date": "2019-02-14", "close": 80.01, "volume": 80930.0}, {"date": "2019-02-15", "close": 82.14, "volume": 138240.0}, {"date": "2019-02-19", "close": 82.2, "volume": 236550.0}, {"date": "2019-02-20", "close": 84.91, "volume": 218153.0}, {"date": "2019-02-21", "close": 84.55, "volume": 158156.0}, {"date": "2019-02-22", "close": 85.93, "volume": 94663.0}, {"date": "2019-02-25", "close": 83.26, "volume": 104151.0}, {"date": "2019-02-26", "close": 82.2, "volume": 194880.0}, {"date": "2019-02-27", "close": 82.45, "volume": 141438.0}, {"date": "2019-02-28", "close": 81.6, "volume": 170428.0}, {"date": "2019-03-01", "close": 83.04, "volume": 87912.0}, {"date": "2019-03-04", "close": 83.43, "volume": 148482.0}, {"date": "2019-03-05", "close": 83.18, "volume": 85123.0}, {"date": "2019-03-06", "close": 82.15, "volume": 101105.0}, {"date": "2019-03-07", "close": 81.32, "volume": 76914.0}, {"date": "2019-03-08", "close": 80.67, "volume": 75290.0}, {"date": "2019-03-11", "close": 82.1, "volume": 125285.0}, {"date": "2019-03-12", "close": 81.85, "volume": 55873.0}, {"date": "2019-03-13", "close": 82.76, "volume": 65627.0}, {"date": "2019-03-14", "close": 83.44, "volume": 75598.0}, {"date": "2019-03-15", "close": 83.6, "volume": 135153.0}, {"date": "2019-03-18", "close": 84.58, "volume": 61992.0}, {"date": "2019-03-19", "close": 84.86, "volume": 69520.0}, {"date": "2019-03-20", "close": 85.51, "volume": 94457.0}, {"date": "2019-03-21", "close": 87.08, "volume": 103940.0}, {"date": "2019-03-22", "close": 85.94, "volume": 111948.0}, {"date": "2019-03-25", "close": 84.65, "volume": 130525.0}, {"date": "2019-03-26", "close": 83.9, "volume": 94761.0}, {"date": "2019-03-27", "close": 84.8, "volume": 123717.0}, {"date": "2019-03-28", "close": 92.18, "volume": 137812.0}, {"date": "2019-03-29", "close": 91.34, "volume": 142448.0}, {"date": "2019-04-01", "close": 89.89, "volume": 108525.0}, {"date": "2019-04-02", "close": 88.66, "volume": 76403.0}, {"date": "2019-04-03", "close": 88.84, "volume": 91388.0}, {"date": "2019-04-04", "close": 89.0, "volume": 88691.0}, {"date": "2019-04-05", "close": 90.92, "volume": 148272.0}, {"date": "2019-04-08", "close": 90.56, "volume": 85609.0}, {"date": "2019-04-09", "close": 90.48, "volume": 147794.0}, {"date": "2019-04-10", "close": 92.67, "volume": 125180.0}, {"date": "2019-04-11", "close": 94.42, "volume": 94051.0}, {"date": "2019-04-12", "close": 95.34, "volume": 83155.0}, {"date": "2019-04-15", "close": 96.57, "volume": 105848.0}, {"date": "2019-04-16", "close": 96.84, "volume": 106542.0}, {"date": "2019-04-17", "close": 95.18, "volume": 125468.0}, {"date": "2019-04-18", "close": 94.93, "volume": 90006.0}, {"date": "2019-04-22", "close": 94.05, "volume": 134801.0}, {"date": "2019-04-23", "close": 97.04, "volume": 98279.0}, {"date": "2019-04-24", "close": 99.36, "volume": 192283.0}, {"date": "2019-04-25", "close": 99.78, "volume": 84984.0}, {"date": "2019-04-26", "close": 101.89, "volume": 68378.0}, {"date": "2019-04-29", "close": 100.13, "volume": 110348.0}, {"date": "2019-04-30", "close": 99.05, "volume": 109364.0}, {"date": "2019-05-01", "close": 100.18, "volume": 99528.0}, {"date": "2019-05-02", "close": 98.88, "volume": 88585.0}, {"date": "2019-05-03", "close": 98.64, "volume": 48503.0}, {"date": "2019-05-06", "close": 97.9, "volume": 133318.0}, {"date": "2019-05-07", "close": 95.72, "volume": 104563.0}, {"date": "2019-05-08", "close": 96.4, "volume": 112142.0}, {"date": "2019-05-09", "close": 94.95, "volume": 123937.0}, {"date": "2019-05-10", "close": 95.07, "volume": 136922.0}, {"date": "2019-05-13", "close": 94.81, "volume": 190436.0}, {"date": "2019-05-14", "close": 94.94, "volume": 189692.0}, {"date": "2019-05-15", "close": 95.97, "volume": 111625.0}, {"date": "2019-05-16", "close": 98.31, "volume": 102873.0}, {"date": "2019-05-17", "close": 96.89, "volume": 101517.0}, {"date": "2019-05-20", "close": 100.0, "volume": 149956.0}, {"date": "2019-05-21", "close": 101.89, "volume": 184391.0}, {"date": "2019-05-22", "close": 91.34, "volume": 759727.0}, {"date": "2019-05-23", "close": 87.47, "volume": 217450.0}, {"date": "2019-05-24", "close": 87.54, "volume": 105433.0}, {"date": "2019-05-28", "close": 87.29, "volume": 140829.0}, {"date": "2019-05-29", "close": 86.41, "volume": 96583.0}, {"date": "2019-05-30", "close": 86.78, "volume": 83195.0}, {"date": "2019-05-31", "close": 86.1, "volume": 104183.0}, {"date": "2019-06-03", "close": 87.61, "volume": 126058.0}, {"date": "2019-06-04", "close": 89.76, "volume": 179639.0}, {"date": "2019-06-05", "close": 88.52, "volume": 97973.0}, {"date": "2019-06-06", "close": 85.83, "volume": 130269.0}, {"date": "2019-06-07", "close": 86.39, "volume": 63680.0}, {"date": "2019-06-10", "close": 86.62, "volume": 59732.0}, {"date": "2019-06-11", "close": 85.95, "volume": 82085.0}, {"date": "2019-06-12", "close": 87.67, "volume": 74871.0}, {"date": "2019-06-13", "close": 88.81, "volume": 106872.0}, {"date": "2019-06-14", "close": 88.07, "volume": 52918.0}, {"date": "2019-06-17", "close": 86.67, "volume": 95859.0}, {"date": "2019-06-18", "close": 84.9, "volume": 147484.0}, {"date": "2019-06-19", "close": 85.29, "volume": 111698.0}, {"date": "2019-06-20", "close": 85.32, "volume": 89498.0}, {"date": "2019-06-21", "close": 85.5, "volume": 129699.0}, {"date": "2019-06-24", "close": 85.9, "volume": 84240.0}, {"date": "2019-06-25", "close": 86.53, "volume": 99819.0}, {"date": "2019-06-26", "close": 88.28, "volume": 156282.0}, {"date": "2019-06-27", "close": 87.72, "volume": 110428.0}, {"date": "2019-06-28", "close": 86.08, "volume": 291330.0}, {"date": "2019-07-01", "close": 85.84, "volume": 145011.0}, {"date": "2019-07-02", "close": 86.77, "volume": 63764.0}, {"date": "2019-07-03", "close": 85.59, "volume": 62295.0}, {"date": "2019-07-05", "close": 85.15, "volume": 75870.0}, {"date": "2019-07-08", "close": 85.91, "volume": 66529.0}, {"date": "2019-07-09", "close": 84.86, "volume": 80665.0}, {"date": "2019-07-10", "close": 84.51, "volume": 76237.0}, {"date": "2019-07-11", "close": 84.61, "volume": 87840.0}, {"date": "2019-07-12", "close": 86.21, "volume": 78349.0}, {"date": "2019-07-15", "close": 85.38, "volume": 93325.0}, {"date": "2019-07-16", "close": 86.05, "volume": 54975.0}, {"date": "2019-07-17", "close": 84.99, "volume": 110979.0}, {"date": "2019-07-18", "close": 86.84, "volume": 111739.0}, {"date": "2019-07-19", "close": 85.8, "volume": 114886.0}, {"date": "2019-07-22", "close": 86.02, "volume": 71008.0}, {"date": "2019-07-23", "close": 84.14, "volume": 130770.0}, {"date": "2019-07-24", "close": 88.13, "volume": 111745.0}, {"date": "2019-07-25", "close": 87.58, "volume": 77475.0}, {"date": "2019-07-26", "close": 88.66, "volume": 49652.0}, {"date": "2019-07-29", "close": 89.99, "volume": 99619.0}, {"date": "2019-07-30", "close": 89.94, "volume": 77811.0}, {"date": "2019-07-31", "close": 90.16, "volume": 70867.0}, {"date": "2019-08-01", "close": 88.97, "volume": 92253.0}, {"date": "2019-08-02", "close": 87.35, "volume": 41238.0}, {"date": "2019-08-05", "close": 86.48, "volume": 69860.0}, {"date": "2019-08-06", "close": 89.49, "volume": 106957.0}, {"date": "2019-08-07", "close": 88.95, "volume": 116376.0}, {"date": "2019-08-08", "close": 91.32, "volume": 75942.0}, {"date": "2019-08-09", "close": 91.91, "volume": 116809.0}, {"date": "2019-08-12", "close": 87.85, "volume": 164674.0}, {"date": "2019-08-13", "close": 91.15, "volume": 83779.0}, {"date": "2019-08-14", "close": 88.85, "volume": 114780.0}, {"date": "2019-08-15", "close": 90.97, "volume": 202978.0}, {"date": "2019-08-16", "close": 92.0, "volume": 322439.0}, {"date": "2019-08-19", "close": 86.67, "volume": 259306.0}, {"date": "2019-08-20", "close": 88.81, "volume": 185277.0}, {"date": "2019-08-21", "close": 88.19, "volume": 181224.0}, {"date": "2019-08-22", "close": 87.55, "volume": 97579.0}, {"date": "2019-08-23", "close": 85.05, "volume": 118198.0}, {"date": "2019-08-26", "close": 87.16, "volume": 85077.0}, {"date": "2019-08-27", "close": 85.38, "volume": 149596.0}, {"date": "2019-08-28", "close": 88.35, "volume": 141100.0}, {"date": "2019-08-29", "close": 87.23, "volume": 136110.0}, {"date": "2019-08-30", "close": 85.78, "volume": 112551.0}, {"date": "2019-09-03", "close": 85.08, "volume": 201493.0}, {"date": "2019-09-04", "close": 86.18, "volume": 113731.0}, {"date": "2019-09-05", "close": 88.15, "volume": 89846.0}, {"date": "2019-09-06", "close": 87.05, "volume": 107344.0}, {"date": "2019-09-09", "close": 90.97, "volume": 119494.0}, {"date": "2019-09-10", "close": 92.72, "volume": 154660.0}, {"date": "2019-09-11", "close": 92.6, "volume": 130113.0}, {"date": "2019-09-12", "close": 92.68, "volume": 127684.0}, {"date": "2019-09-13", "close": 94.37, "volume": 123916.0}, {"date": "2019-09-16", "close": 92.96, "volume": 107436.0}, {"date": "2019-09-17", "close": 91.03, "volume": 123274.0}, {"date": "2019-09-18", "close": 91.74, "volume": 100957.0}, {"date": "2019-09-19", "close": 91.53, "volume": 115497.0}, {"date": "2019-09-20", "close": 92.94, "volume": 135769.0}, {"date": "2019-09-23", "close": 93.93, "volume": 70987.0}, {"date": "2019-09-24", "close": 92.74, "volume": 65277.0}, {"date": "2019-09-25", "close": 92.81, "volume": 43726.0}, {"date": "2019-09-26", "close": 91.37, "volume": 72756.0}, {"date": "2019-09-27", "close": 91.45, "volume": 54672.0}, {"date": "2019-09-30", "close": 91.7, "volume": 64208.0}, {"date": "2019-10-01", "close": 89.98, "volume": 83486.0}, {"date": "2019-10-02", "close": 87.12, "volume": 62469.0}, {"date": "2019-10-03", "close": 85.5, "volume": 53200.0}, {"date": "2019-10-04", "close": 86.18, "volume": 37709.0}, {"date": "2019-10-07", "close": 85.13, "volume": 61762.0}, {"date": "2019-10-08", "close": 83.95, "volume": 47530.0}, {"date": "2019-10-09", "close": 84.75, "volume": 47795.0}, {"date": "2019-10-10", "close": 85.46, "volume": 67445.0}, {"date": "2019-10-11", "close": 87.12, "volume": 45630.0}, {"date": "2019-10-14", "close": 87.04, "volume": 40661.0}, {"date": "2019-10-15", "close": 87.58, "volume": 66412.0}, {"date": "2019-10-16", "close": 88.31, "volume": 77775.0}, {"date": "2019-10-17", "close": 89.62, "volume": 66057.0}, {"date": "2019-10-18", "close": 89.69, "volume": 60851.0}, {"date": "2019-10-21", "close": 90.65, "volume": 43288.0}, {"date": "2019-10-22", "close": 90.18, "volume": 39931.0}, {"date": "2019-10-23", "close": 90.17, "volume": 39990.0}, {"date": "2019-10-24", "close": 90.0, "volume": 67999.0}, {"date": "2019-10-25", "close": 90.33, "volume": 65053.0}, {"date": "2019-10-28", "close": 92.86, "volume": 57654.0}, {"date": "2019-10-29", "close": 93.28, "volume": 37327.0}, {"date": "2019-10-30", "close": 92.34, "volume": 46337.0}, {"date": "2019-10-31", "close": 90.99, "volume": 43145.0}, {"date": "2019-11-01", "close": 91.81, "volume": 52978.0}, {"date": "2019-11-04", "close": 93.96, "volume": 44117.0}, {"date": "2019-11-05", "close": 94.74, "volume": 70273.0}, {"date": "2019-11-06", "close": 94.64, "volume": 64633.0}, {"date": "2019-11-07", "close": 94.91, "volume": 75701.0}, {"date": "2019-11-08", "close": 90.79, "volume": 75775.0}, {"date": "2019-11-11", "close": 89.2, "volume": 78895.0}, {"date": "2019-11-12", "close": 87.72, "volume": 87442.0}, {"date": "2019-11-13", "close": 87.81, "volume": 71652.0}, {"date": "2019-11-14", "close": 86.33, "volume": 78921.0}, {"date": "2019-11-15", "close": 87.66, "volume": 94822.0}, {"date": "2019-11-18", "close": 90.72, "volume": 219228.0}, {"date": "2019-11-19", "close": 99.96, "volume": 430202.0}, {"date": "2019-11-20", "close": 99.93, "volume": 196752.0}, {"date": "2019-11-21", "close": 99.0, "volume": 167786.0}, {"date": "2019-11-22", "close": 101.31, "volume": 87061.0}, {"date": "2019-11-25", "close": 104.71, "volume": 147437.0}, {"date": "2019-11-26", "close": 104.78, "volume": 81476.0}, {"date": "2019-11-27", "close": 109.6, "volume": 198738.0}, {"date": "2019-11-29", "close": 109.26, "volume": 73369.0}, {"date": "2019-12-02", "close": 105.84, "volume": 71208.0}, {"date": "2019-12-03", "close": 105.38, "volume": 85831.0}, {"date": "2019-12-04", "close": 105.37, "volume": 62008.0}, {"date": "2019-12-05", "close": 105.02, "volume": 65857.0}, {"date": "2019-12-06", "close": 107.77, "volume": 57752.0}, {"date": "2019-12-09", "close": 106.14, "volume": 67581.0}, {"date": "2019-12-10", "close": 104.01, "volume": 100521.0}, {"date": "2019-12-11", "close": 102.17, "volume": 81285.0}, {"date": "2019-12-12", "close": 104.44, "volume": 97063.0}, {"date": "2019-12-13", "close": 103.51, "volume": 68577.0}, {"date": "2019-12-16", "close": 103.29, "volume": 86495.0}, {"date": "2019-12-17", "close": 106.75, "volume": 94975.0}, {"date": "2019-12-18", "close": 108.86, "volume": 106448.0}, {"date": "2019-12-19", "close": 108.67, "volume": 93995.0}, {"date": "2019-12-20", "close": 108.54, "volume": 121072.0}, {"date": "2019-12-23", "close": 107.03, "volume": 47644.0}, {"date": "2019-12-24", "close": 107.92, "volume": 15849.0}, {"date": "2019-12-26", "close": 107.94, "volume": 50850.0}, {"date": "2019-12-27", "close": 108.64, "volume": 63613.0}, {"date": "2019-12-30", "close": 109.06, "volume": 48806.0}, {"date": "2019-12-31", "close": 109.66, "volume": 45110.0}, {"date": "2020-01-02", "close": 110.85, "volume": 66985.0}, {"date": "2020-01-03", "close": 109.72, "volume": 45095.0}, {"date": "2020-01-06", "close": 110.6, "volume": 52901.0}, {"date": "2020-01-07", "close": 109.35, "volume": 40831.0}, {"date": "2020-01-08", "close": 108.47, "volume": 47628.0}, {"date": "2020-01-09", "close": 106.81, "volume": 61198.0}, {"date": "2020-01-10", "close": 108.37, "volume": 58047.0}, {"date": "2020-01-13", "close": 109.79, "volume": 69735.0}, {"date": "2020-01-14", "close": 108.01, "volume": 48431.0}, {"date": "2020-01-15", "close": 107.79, "volume": 57259.0}, {"date": "2020-01-16", "close": 110.04, "volume": 41585.0}, {"date": "2020-01-17", "close": 109.55, "volume": 31370.0}, {"date": "2020-01-21", "close": 110.3, "volume": 29740.0}, {"date": "2020-01-22", "close": 110.35, "volume": 35465.0}, {"date": "2020-01-23", "close": 110.71, "volume": 48126.0}, {"date": "2020-01-24", "close": 109.25, "volume": 45150.0}, {"date": "2020-01-27", "close": 108.75, "volume": 37654.0}, {"date": "2020-01-28", "close": 112.75, "volume": 44906.0}, {"date": "2020-01-29", "close": 113.38, "volume": 43355.0}, {"date": "2020-01-30", "close": 113.51, "volume": 51514.0}, {"date": "2020-01-31", "close": 109.78, "volume": 47191.0}, {"date": "2020-02-03", "close": 111.08, "volume": 44441.0}, {"date": "2020-02-04", "close": 108.01, "volume": 65313.0}, {"date": "2020-02-05", "close": 111.77, "volume": 51953.0}, {"date": "2020-02-06", "close": 111.94, "volume": 43933.0}, {"date": "2020-02-07", "close": 106.78, "volume": 39958.0}, {"date": "2020-02-10", "close": 117.0, "volume": 379747.0}, {"date": "2020-02-11", "close": 117.15, "volume": 228399.0}, {"date": "2020-02-12", "close": 120.52, "volume": 1451788.0}, {"date": "2020-02-13", "close": 120.86, "volume": 192277.0}, {"date": "2020-02-14", "close": 117.97, "volume": 171541.0}, {"date": "2020-02-18", "close": 121.58, "volume": 177761.0}, {"date": "2020-02-19", "close": 126.52, "volume": 204587.0}, {"date": "2020-02-20", "close": 129.7, "volume": 230865.0}, {"date": "2020-02-21", "close": 121.93, "volume": 99845.0}, {"date": "2020-02-24", "close": 115.83, "volume": 95663.0}, {"date": "2020-02-25", "close": 109.73, "volume": 121258.0}, {"date": "2020-02-26", "close": 110.87, "volume": 79424.0}, {"date": "2020-02-27", "close": 104.76, "volume": 110632.0}, {"date": "2020-02-28", "close": 102.77, "volume": 126022.0}, {"date": "2020-03-02", "close": 106.16, "volume": 101984.0}, {"date": "2020-03-03", "close": 104.09, "volume": 68177.0}, {"date": "2020-03-04", "close": 107.42, "volume": 70410.0}, {"date": "2020-03-05", "close": 100.69, "volume": 63045.0}, {"date": "2020-03-06", "close": 97.97, "volume": 73514.0}, {"date": "2020-03-09", "close": 97.48, "volume": 115294.0}, {"date": "2020-03-10", "close": 98.75, "volume": 61732.0}, {"date": "2020-03-11", "close": 92.44, "volume": 64960.0}, {"date": "2020-03-12", "close": 74.92, "volume": 158613.0}, {"date": "2020-03-13", "close": 82.37, "volume": 98460.0}, {"date": "2020-03-16", "close": 65.52, "volume": 118348.0}, {"date": "2020-03-17", "close": 59.45, "volume": 283922.0}, {"date": "2020-03-18", "close": 38.5, "volume": 284182.0}, {"date": "2020-03-19", "close": 43.86, "volume": 318194.0}, {"date": "2020-03-20", "close": 40.43, "volume": 215749.0}, {"date": "2020-03-23", "close": 39.16, "volume": 168672.0}, {"date": "2020-03-24", "close": 49.19, "volume": 144416.0}, {"date": "2020-03-25", "close": 54.78, "volume": 146933.0}, {"date": "2020-03-26", "close": 54.81, "volume": 163248.0}, {"date": "2020-03-27", "close": 53.91, "volume": 94844.0}, {"date": "2020-03-30", "close": 53.13, "volume": 113828.0}, {"date": "2020-03-31", "close": 56.35, "volume": 87821.0}, {"date": "2020-04-01", "close": 49.21, "volume": 90947.0}, {"date": "2020-04-02", "close": 48.46, "volume": 96972.0}, {"date": "2020-04-03", "close": 46.89, "volume": 103996.0}, {"date": "2020-04-06", "close": 55.37, "volume": 93422.0}, {"date": "2020-04-07", "close": 58.78, "volume": 75205.0}, {"date": "2020-04-08", "close": 61.3, "volume": 100650.0}, {"date": "2020-04-09", "close": 64.45, "volume": 76941.0}, {"date": "2020-04-13", "close": 64.75, "volume": 78334.0}, {"date": "2020-04-14", "close": 64.4, "volume": 66099.0}, {"date": "2020-04-15", "close": 57.15, "volume": 133906.0}, {"date": "2020-04-16", "close": 57.96, "volume": 64319.0}, {"date": "2020-04-17", "close": 58.82, "volume": 91002.0}, {"date": "2020-04-20", "close": 56.63, "volume": 73001.0}, {"date": "2020-04-21", "close": 54.43, "volume": 75550.0}, {"date": "2020-04-22", "close": 54.1, "volume": 38757.0}, {"date": "2020-04-23", "close": 55.0, "volume": 61706.0}, {"date": "2020-04-24", "close": 58.53, "volume": 62924.0}, {"date": "2020-04-27", "close": 61.89, "volume": 69634.0}, {"date": "2020-04-28", "close": 62.68, "volume": 62837.0}, {"date": "2020-04-29", "close": 67.59, "volume": 86334.0}, {"date": "2020-04-30", "close": 65.95, "volume": 53191.0}, {"date": "2020-05-01", "close": 63.56, "volume": 68784.0}, {"date": "2020-05-04", "close": 67.93, "volume": 139908.0}, {"date": "2020-05-05", "close": 68.73, "volume": 107082.0}, {"date": "2020-05-06", "close": 66.69, "volume": 56929.0}, {"date": "2020-05-07", "close": 68.37, "volume": 74464.0}, {"date": "2020-05-08", "close": 72.53, "volume": 58939.0}, {"date": "2020-05-11", "close": 70.59, "volume": 57453.0}, {"date": "2020-05-12", "close": 68.07, "volume": 70508.0}, {"date": "2020-05-13", "close": 64.97, "volume": 76198.0}, {"date": "2020-05-14", "close": 66.04, "volume": 56054.0}, {"date": "2020-05-15", "close": 67.57, "volume": 50918.0}, {"date": "2020-05-18", "close": 70.86, "volume": 73631.0}, {"date": "2020-05-19", "close": 69.6, "volume": 54893.0}, {"date": "2020-05-20", "close": 71.0, "volume": 70824.0}, {"date": "2020-05-21", "close": 73.38, "volume": 129190.0}, {"date": "2020-05-22", "close": 77.46, "volume": 99650.0}, {"date": "2020-05-26", "close": 81.02, "volume": 179978.0}, {"date": "2020-05-27", "close": 84.66, "volume": 81134.0}, {"date": "2020-05-28", "close": 80.99, "volume": 77849.0}, {"date": "2020-05-29", "close": 79.57, "volume": 79914.0}, {"date": "2020-06-01", "close": 81.6, "volume": 87117.0}, {"date": "2020-06-02", "close": 82.23, "volume": 65756.0}, {"date": "2020-06-03", "close": 86.24, "volume": 57098.0}, {"date": "2020-06-04", "close": 87.4, "volume": 57855.0}, {"date": "2020-06-05", "close": 96.71, "volume": 80709.0}, {"date": "2020-06-08", "close": 95.32, "volume": 62838.0}, {"date": "2020-06-09", "close": 94.15, "volume": 50615.0}, {"date": "2020-06-10", "close": 91.0, "volume": 66893.0}, {"date": "2020-06-11", "close": 84.85, "volume": 64237.0}, {"date": "2020-06-12", "close": 87.83, "volume": 38548.0}, {"date": "2020-06-15", "close": 91.49, "volume": 32812.0}, {"date": "2020-06-16", "close": 92.5, "volume": 49416.0}, {"date": "2020-06-17", "close": 90.36, "volume": 31268.0}, {"date": "2020-06-18", "close": 89.33, "volume": 30835.0}, {"date": "2020-06-19", "close": 87.89, "volume": 80400.0}, {"date": "2020-06-22", "close": 87.24, "volume": 45222.0}, {"date": "2020-06-23", "close": 88.3, "volume": 51293.0}, {"date": "2020-06-24", "close": 84.5, "volume": 37683.0}, {"date": "2020-06-25", "close": 85.65, "volume": 51950.0}, {"date": "2020-06-26", "close": 81.22, "volume": 83133.0}, {"date": "2020-06-29", "close": 85.16, "volume": 36524.0}, {"date": "2020-06-30", "close": 87.87, "volume": 69245.0}, {"date": "2020-07-01", "close": 84.64, "volume": 43566.0}, {"date": "2020-07-02", "close": 86.76, "volume": 39205.0}, {"date": "2020-07-06", "close": 89.29, "volume": 45034.0}, {"date": "2020-07-07", "close": 87.76, "volume": 50063.0}, {"date": "2020-07-08", "close": 88.19, "volume": 41321.0}, {"date": "2020-07-09", "close": 84.0, "volume": 47018.0}, {"date": "2020-07-10", "close": 87.15, "volume": 31866.0}, {"date": "2020-07-13", "close": 86.41, "volume": 35805.0}, {"date": "2020-07-14", "close": 89.05, "volume": 40265.0}, {"date": "2020-07-15", "close": 94.04, "volume": 54410.0}, {"date": "2020-07-16", "close": 91.56, "volume": 40093.0}, {"date": "2020-07-17", "close": 90.99, "volume": 35237.0}, {"date": "2020-07-20", "close": 90.58, "volume": 35671.0}, {"date": "2020-07-21", "close": 96.4, "volume": 67015.0}, {"date": "2020-07-22", "close": 99.52, "volume": 125798.0}, {"date": "2020-07-23", "close": 102.69, "volume": 96373.0}, {"date": "2020-07-24", "close": 98.66, "volume": 54922.0}, {"date": "2020-07-27", "close": 100.08, "volume": 44373.0}, {"date": "2020-07-28", "close": 96.82, "volume": 56684.0}, {"date": "2020-07-29", "close": 98.92, "volume": 54232.0}, {"date": "2020-07-30", "close": 96.5, "volume": 54697.0}, {"date": "2020-07-31", "close": 95.16, "volume": 51582.0}, {"date": "2020-08-03", "close": 95.62, "volume": 40322.0}, {"date": "2020-08-04", "close": 94.97, "volume": 39770.0}, {"date": "2020-08-05", "close": 96.93, "volume": 54900.0}, {"date": "2020-08-06", "close": 93.81, "volume": 43223.0}, {"date": "2020-08-07", "close": 95.13, "volume": 30494.0}, {"date": "2020-08-10", "close": 96.3, "volume": 40061.0}, {"date": "2020-08-11", "close": 98.13, "volume": 49789.0}, {"date": "2020-08-12", "close": 99.14, "volume": 35292.0}, {"date": "2020-08-13", "close": 96.96, "volume": 29425.0}, {"date": "2020-08-14", "close": 98.75, "volume": 50868.0}, {"date": "2020-08-17", "close": 105.31, "volume": 158033.0}, {"date": "2020-08-18", "close": 104.52, "volume": 137008.0}, {"date": "2020-08-19", "close": 101.6, "volume": 83199.0}, {"date": "2020-08-20", "close": 99.86, "volume": 53351.0}, {"date": "2020-08-21", "close": 101.22, "volume": 62140.0}, {"date": "2020-08-24", "close": 103.11, "volume": 48896.0}, {"date": "2020-08-25", "close": 101.01, "volume": 33504.0}, {"date": "2020-08-26", "close": 101.48, "volume": 31457.0}, {"date": "2020-08-27", "close": 101.21, "volume": 21775.0}, {"date": "2020-08-28", "close": 101.67, "volume": 35577.0}, {"date": "2020-08-31", "close": 100.5, "volume": 64787.0}, {"date": "2020-09-01", "close": 102.79, "volume": 48506.0}, {"date": "2020-09-02", "close": 101.7, "volume": 40868.0}, {"date": "2020-09-03", "close": 100.69, "volume": 53951.0}, {"date": "2020-09-04", "close": 100.74, "volume": 43496.0}, {"date": "2020-09-08", "close": 101.46, "volume": 57619.0}, {"date": "2020-09-09", "close": 104.08, "volume": 65081.0}, {"date": "2020-09-10", "close": 101.68, "volume": 101085.0}, {"date": "2020-09-11", "close": 98.07, "volume": 55465.0}, {"date": "2020-09-14", "close": 87.9, "volume": 243330.0}, {"date": "2020-09-15", "close": 88.49, "volume": 86144.0}, {"date": "2020-09-16", "close": 87.59, "volume": 104391.0}, {"date": "2020-09-17", "close": 86.44, "volume": 91841.0}, {"date": "2020-09-18", "close": 87.01, "volume": 99266.0}, {"date": "2020-09-21", "close": 84.6, "volume": 55865.0}, {"date": "2020-09-22", "close": 88.79, "volume": 66142.0}, {"date": "2020-09-23", "close": 86.35, "volume": 55152.0}, {"date": "2020-09-24", "close": 83.75, "volume": 40642.0}, {"date": "2020-09-25", "close": 84.57, "volume": 68494.0}, {"date": "2020-09-28", "close": 87.38, "volume": 75636.0}, {"date": "2020-09-29", "close": 84.9, "volume": 32659.0}, {"date": "2020-09-30", "close": 84.88, "volume": 47659.0}, {"date": "2020-10-01", "close": 87.13, "volume": 64972.0}, {"date": "2020-10-02", "close": 88.3, "volume": 51325.0}, {"date": "2020-10-05", "close": 90.98, "volume": 24648.0}, {"date": "2020-10-06", "close": 91.76, "volume": 48396.0}, {"date": "2020-10-07", "close": 91.75, "volume": 31728.0}, {"date": "2020-10-08", "close": 93.55, "volume": 17393.0}, {"date": "2020-10-09", "close": 93.52, "volume": 29295.0}, {"date": "2020-10-12", "close": 93.78, "volume": 61074.0}, {"date": "2020-10-13", "close": 95.67, "volume": 25140.0}, {"date": "2020-10-14", "close": 93.93, "volume": 31547.0}, {"date": "2020-10-15", "close": 95.75, "volume": 21294.0}, {"date": "2020-10-16", "close": 96.2, "volume": 29171.0}, {"date": "2020-10-19", "close": 94.23, "volume": 28546.0}, {"date": "2020-10-20", "close": 94.52, "volume": 26678.0}, {"date": "2020-10-21", "close": 94.27, "volume": 19689.0}, {"date": "2020-10-22", "close": 94.2, "volume": 40150.0}, {"date": "2020-10-23", "close": 93.57, "volume": 37177.0}, {"date": "2020-10-26", "close": 91.03, "volume": 33229.0}, {"date": "2020-10-27", "close": 87.83, "volume": 35297.0}, {"date": "2020-10-28", "close": 84.05, "volume": 33692.0}, {"date": "2020-10-29", "close": 84.87, "volume": 49907.0}, {"date": "2020-10-30", "close": 86.52, "volume": 68305.0}, {"date": "2020-11-02", "close": 90.31, "volume": 37419.0}, {"date": "2020-11-03", "close": 93.78, "volume": 52585.0}, {"date": "2020-11-04", "close": 93.04, "volume": 30519.0}, {"date": "2020-11-05", "close": 93.53, "volume": 34917.0}, {"date": "2020-11-06", "close": 91.14, "volume": 35673.0}, {"date": "2020-11-09", "close": 92.67, "volume": 88427.0}, {"date": "2020-11-10", "close": 96.03, "volume": 38519.0}, {"date": "2020-11-11", "close": 96.51, "volume": 27078.0}, {"date": "2020-11-12", "close": 94.72, "volume": 30744.0}, {"date": "2020-11-13", "close": 97.61, "volume": 32014.0}, {"date": "2020-11-16", "close": 101.96, "volume": 106323.0}, {"date": "2020-11-17", "close": 104.92, "volume": 137431.0}, {"date": "2020-11-18", "close": 102.46, "volume": 102915.0}, {"date": "2020-11-19", "close": 101.66, "volume": 31119.0}, {"date": "2020-11-20", "close": 101.64, "volume": 35076.0}, {"date": "2020-11-23", "close": 103.91, "volume": 31522.0}, {"date": "2020-11-24", "close": 107.65, "volume": 53879.0}, {"date": "2020-11-25", "close": 106.74, "volume": 37243.0}, {"date": "2020-11-27", "close": 106.15, "volume": 8582.0}, {"date": "2020-11-30", "close": 104.5, "volume": 37532.0}, {"date": "2020-12-01", "close": 108.26, "volume": 29839.0}, {"date": "2020-12-02", "close": 106.5, "volume": 22455.0}, {"date": "2020-12-03", "close": 109.48, "volume": 57037.0}, {"date": "2020-12-04", "close": 109.4, "volume": 36460.0}, {"date": "2020-12-07", "close": 109.89, "volume": 26145.0}, {"date": "2020-12-08", "close": 110.7, "volume": 35160.0}, {"date": "2020-12-09", "close": 112.28, "volume": 48609.0}, {"date": "2020-12-10", "close": 114.55, "volume": 26643.0}, {"date": "2020-12-11", "close": 113.0, "volume": 30705.0}, {"date": "2020-12-14", "close": 111.46, "volume": 52462.0}, {"date": "2020-12-15", "close": 114.55, "volume": 31373.0}, {"date": "2020-12-16", "close": 112.49, "volume": 37661.0}, {"date": "2020-12-17", "close": 116.21, "volume": 27857.0}, {"date": "2020-12-18", "close": 118.47, "volume": 118745.0}, {"date": "2020-12-21", "close": 112.97, "volume": 44990.0}, {"date": "2020-12-22", "close": 110.25, "volume": 38382.0}, {"date": "2020-12-23", "close": 109.14, "volume": 53961.0}, {"date": "2020-12-24", "close": 110.0, "volume": 24181.0}, {"date": "2020-12-28", "close": 108.22, "volume": 46077.0}, {"date": "2020-12-29", "close": 108.75, "volume": 38535.0}, {"date": "2020-12-30", "close": 110.14, "volume": 32117.0}, {"date": "2020-12-31", "close": 109.84, "volume": 30338.0}, {"date": "2021-01-04", "close": 107.23, "volume": 39969.0}, {"date": "2021-01-05", "close": 111.3, "volume": 43610.0}, {"date": "2021-01-06", "close": 116.16, "volume": 71791.0}, {"date": "2021-01-07", "close": 119.01, "volume": 84662.0}, {"date": "2021-01-08", "close": 119.5, "volume": 30289.0}, {"date": "2021-01-11", "close": 121.97, "volume": 27463.0}, {"date": "2021-01-12", "close": 125.35, "volume": 23245.0}, {"date": "2021-01-13", "close": 121.07, "volume": 22755.0}, {"date": "2021-01-14", "close": 124.53, "volume": 33061.0}, {"date": "2021-01-15", "close": 121.99, "volume": 33554.0}, {"date": "2021-01-19", "close": 121.5, "volume": 82591.0}, {"date": "2021-01-20", "close": 124.34, "volume": 29449.0}, {"date": "2021-01-21", "close": 125.11, "volume": 24265.0}, {"date": "2021-01-22", "close": 125.74, "volume": 41311.0}, {"date": "2021-01-25", "close": 121.28, "volume": 37906.0}, {"date": "2021-01-26", "close": 122.14, "volume": 48986.0}, {"date": "2021-01-27", "close": 116.43, "volume": 76462.0}, {"date": "2021-01-28", "close": 116.94, "volume": 73643.0}, {"date": "2021-01-29", "close": 118.78, "volume": 40795.0}, {"date": "2021-02-01", "close": 118.81, "volume": 33147.0}, {"date": "2021-02-02", "close": 124.59, "volume": 39120.0}, {"date": "2021-02-03", "close": 122.57, "volume": 35565.0}, {"date": "2021-02-04", "close": 128.01, "volume": 22968.0}, {"date": "2021-02-05", "close": 129.97, "volume": 22683.0}, {"date": "2021-02-08", "close": 129.94, "volume": 34246.0}, {"date": "2021-02-09", "close": 131.29, "volume": 41294.0}, {"date": "2021-02-10", "close": 130.36, "volume": 23364.0}, {"date": "2021-02-11", "close": 135.22, "volume": 36942.0}, {"date": "2021-02-12", "close": 134.52, "volume": 26003.0}, {"date": "2021-02-16", "close": 137.05, "volume": 37631.0}, {"date": "2021-02-17", "close": 139.87, "volume": 59045.0}, {"date": "2021-02-18", "close": 133.2, "volume": 36859.0}, {"date": "2021-02-19", "close": 135.26, "volume": 28222.0}, {"date": "2021-02-22", "close": 134.93, "volume": 25791.0}, {"date": "2021-02-23", "close": 132.73, "volume": 25613.0}, {"date": "2021-02-24", "close": 139.3, "volume": 42058.0}, {"date": "2021-02-25", "close": 132.0, "volume": 41685.0}, {"date": "2021-02-26", "close": 135.0, "volume": 38002.0}, {"date": "2021-03-01", "close": 139.7, "volume": 18679.0}, {"date": "2021-03-02", "close": 137.79, "volume": 27868.0}, {"date": "2021-03-03", "close": 138.51, "volume": 25469.0}, {"date": "2021-03-04", "close": 137.56, "volume": 35855.0}, {"date": "2021-03-05", "close": 147.47, "volume": 52151.0}, {"date": "2021-03-08", "close": 150.22, "volume": 61917.0}, {"date": "2021-03-09", "close": 152.24, "volume": 34517.0}, {"date": "2021-03-10", "close": 156.74, "volume": 38374.0}, {"date": "2021-03-11", "close": 159.24, "volume": 34158.0}, {"date": "2021-03-12", "close": 163.23, "volume": 46109.0}, {"date": "2021-03-15", "close": 164.99, "volume": 44260.0}, {"date": "2021-03-16", "close": 161.36, "volume": 37320.0}, {"date": "2021-03-17", "close": 161.42, "volume": 31695.0}, {"date": "2021-03-18", "close": 157.5, "volume": 23715.0}, {"date": "2021-03-19", "close": 156.05, "volume": 116436.0}, {"date": "2021-03-22", "close": 155.66, "volume": 33408.0}, {"date": "2021-03-23", "close": 149.68, "volume": 30738.0}, {"date": "2021-03-24", "close": 144.7, "volume": 35526.0}, {"date": "2021-03-25", "close": 152.3, "volume": 49582.0}, {"date": "2021-03-26", "close": 153.99, "volume": 32000.0}, {"date": "2021-03-29", "close": 149.4, "volume": 29630.0}, {"date": "2021-03-30", "close": 153.07, "volume": 40277.0}, {"date": "2021-03-31", "close": 152.37, "volume": 55252.0}, {"date": "2021-04-01", "close": 150.64, "volume": 40081.0}, {"date": "2021-04-05", "close": 151.46, "volume": 48065.0}, {"date": "2021-04-06", "close": 150.06, "volume": 39939.0}, {"date": "2021-04-07", "close": 145.51, "volume": 54882.0}, {"date": "2021-04-08", "close": 145.52, "volume": 36085.0}, {"date": "2021-04-09", "close": 144.38, "volume": 47145.0}, {"date": "2021-04-12", "close": 147.45, "volume": 43757.0}, {"date": "2021-04-13", "close": 145.13, "volume": 62233.0}, {"date": "2021-04-14", "close": 150.08, "volume": 45973.0}, {"date": "2021-04-15", "close": 152.0, "volume": 30459.0}, {"date": "2021-04-16", "close": 152.68, "volume": 43850.0}, {"date": "2021-04-19", "close": 149.73, "volume": 27624.0}, {"date": "2021-04-20", "close": 145.88, "volume": 28900.0}, {"date": "2021-04-21", "close": 147.29, "volume": 37588.0}, {"date": "2021-04-22", "close": 145.23, "volume": 71402.0}, {"date": "2021-04-23", "close": 149.01, "volume": 52556.0}, {"date": "2021-04-26", "close": 149.4, "volume": 25539.0}, {"date": "2021-04-27", "close": 149.97, "volume": 20458.0}, {"date": "2021-04-28", "close": 149.62, "volume": 24142.0}, {"date": "2021-04-29", "close": 150.86, "volume": 27393.0}, {"date": "2021-04-30", "close": 150.83, "volume": 54868.0}, {"date": "2021-05-03", "close": 155.09, "volume": 53771.0}, {"date": "2021-05-04", "close": 155.15, "volume": 29058.0}, {"date": "2021-05-05", "close": 152.6, "volume": 31123.0}, {"date": "2021-05-06", "close": 150.26, "volume": 31780.0}, {"date": "2021-05-07", "close": 151.92, "volume": 30704.0}, {"date": "2021-05-10", "close": 151.49, "volume": 43880.0}, {"date": "2021-05-11", "close": 149.5, "volume": 31063.0}, {"date": "2021-05-12", "close": 143.56, "volume": 50769.0}, {"date": "2021-05-13", "close": 148.07, "volume": 31760.0}, {"date": "2021-05-14", "close": 153.58, "volume": 22613.0}, {"date": "2021-05-17", "close": 151.45, "volume": 39926.0}, {"date": "2021-05-18", "close": 149.22, "volume": 34458.0}, {"date": "2021-05-19", "close": 144.22, "volume": 36247.0}, {"date": "2021-05-20", "close": 145.85, "volume": 31703.0}, {"date": "2021-05-21", "close": 146.75, "volume": 36054.0}, {"date": "2021-05-24", "close": 149.63, "volume": 85688.0}, {"date": "2021-05-25", "close": 159.5, "volume": 181645.0}, {"date": "2021-05-26", "close": 174.52, "volume": 151878.0}, {"date": "2021-05-27", "close": 169.17, "volume": 92485.0}, {"date": "2021-05-28", "close": 164.39, "volume": 46794.0}, {"date": "2021-06-01", "close": 164.76, "volume": 48366.0}, {"date": "2021-06-02", "close": 159.78, "volume": 65176.0}, {"date": "2021-06-03", "close": 154.7, "volume": 66936.0}, {"date": "2021-06-04", "close": 157.64, "volume": 48128.0}, {"date": "2021-06-07", "close": 153.85, "volume": 44555.0}, {"date": "2021-06-08", "close": 154.51, "volume": 48358.0}, {"date": "2021-06-09", "close": 148.5, "volume": 62740.0}, {"date": "2021-06-10", "close": 147.26, "volume": 83151.0}, {"date": "2021-06-11", "close": 149.38, "volume": 39543.0}, {"date": "2021-06-14", "close": 146.86, "volume": 47586.0}, {"date": "2021-06-15", "close": 146.75, "volume": 39981.0}, {"date": "2021-06-16", "close": 144.61, "volume": 41616.0}, {"date": "2021-06-17", "close": 138.85, "volume": 82176.0}, {"date": "2021-06-18", "close": 137.71, "volume": 109957.0}, {"date": "2021-06-21", "close": 142.06, "volume": 61532.0}, {"date": "2021-06-22", "close": 140.62, "volume": 44471.0}, {"date": "2021-06-23", "close": 141.85, "volume": 42638.0}, {"date": "2021-06-24", "close": 143.38, "volume": 42607.0}, {"date": "2021-06-25", "close": 144.69, "volume": 152332.0}, {"date": "2021-06-28", "close": 140.91, "volume": 42426.0}, {"date": "2021-06-29", "close": 140.3, "volume": 28681.0}, {"date": "2021-06-30", "close": 141.72, "volume": 43768.0}, {"date": "2021-07-01", "close": 144.72, "volume": 40584.0}, {"date": "2021-07-02", "close": 144.37, "volume": 36743.0}, {"date": "2021-07-06", "close": 141.71, "volume": 56484.0}, {"date": "2021-07-07", "close": 135.99, "volume": 37168.0}, {"date": "2021-07-08", "close": 135.89, "volume": 45291.0}, {"date": "2021-07-09", "close": 142.1, "volume": 39742.0}, {"date": "2021-07-12", "close": 139.41, "volume": 32672.0}, {"date": "2021-07-13", "close": 137.45, "volume": 32608.0}, {"date": "2021-07-14", "close": 136.22, "volume": 24520.0}, {"date": "2021-07-15", "close": 136.57, "volume": 53213.0}, {"date": "2021-07-16", "close": 146.7, "volume": 120543.0}, {"date": "2021-07-19", "close": 140.62, "volume": 67111.0}, {"date": "2021-07-20", "close": 149.74, "volume": 101292.0}, {"date": "2021-07-21", "close": 151.67, "volume": 35480.0}, {"date": "2021-07-22", "close": 151.98, "volume": 45751.0}, {"date": "2021-07-23", "close": 154.78, "volume": 34386.0}, {"date": "2021-07-26", "close": 155.45, "volume": 27768.0}, {"date": "2021-07-27", "close": 155.89, "volume": 24955.0}, {"date": "2021-07-28", "close": 155.44, "volume": 19836.0}, {"date": "2021-07-29", "close": 160.64, "volume": 22303.0}, {"date": "2021-07-30", "close": 159.0, "volume": 22388.0}, {"date": "2021-08-02", "close": 158.84, "volume": 30317.0}, {"date": "2021-08-03", "close": 158.4, "volume": 38086.0}, {"date": "2021-08-04", "close": 155.22, "volume": 45788.0}, {"date": "2021-08-05", "close": 157.56, "volume": 26598.0}, {"date": "2021-08-06", "close": 158.35, "volume": 27622.0}, {"date": "2021-08-09", "close": 158.37, "volume": 29577.0}, {"date": "2021-08-10", "close": 159.0, "volume": 61005.0}, {"date": "2021-08-11", "close": 161.1, "volume": 15375.0}, {"date": "2021-08-12", "close": 163.93, "volume": 31811.0}, {"date": "2021-08-13", "close": 163.02, "volume": 27062.0}, {"date": "2021-08-16", "close": 165.315, "volume": 59113.0}, {"date": "2021-08-17", "close": 162.23, "volume": 76221.0}, {"date": "2021-08-18", "close": 132.06, "volume": 372680.0}, {"date": "2021-08-19", "close": 126.78, "volume": 242212.0}, {"date": "2021-08-20", "close": 125.62, "volume": 61354.0}, {"date": "2021-08-23", "close": 124.05, "volume": 69337.0}, {"date": "2021-08-24", "close": 126.5, "volume": 67189.0}, {"date": "2021-08-25", "close": 125.39, "volume": 64112.0}, {"date": "2021-08-26", "close": 124.43, "volume": 51607.0}, {"date": "2021-08-27", "close": 126.66, "volume": 63894.0}, {"date": "2021-08-30", "close": 127.9, "volume": 50958.0}, {"date": "2021-08-31", "close": 129.33, "volume": 35620.0}, {"date": "2021-09-01", "close": 129.2, "volume": 25107.0}, {"date": "2021-09-02", "close": 124.94, "volume": 55081.0}, {"date": "2021-09-03", "close": 124.24, "volume": 49899.0}, {"date": "2021-09-07", "close": 121.38, "volume": 44215.0}, {"date": "2021-09-08", "close": 121.92, "volume": 89440.0}, {"date": "2021-09-09", "close": 121.99, "volume": 23357.0}, {"date": "2021-09-10", "close": 119.56, "volume": 62743.0}, {"date": "2021-09-13", "close": 122.02, "volume": 36376.0}, {"date": "2021-09-14", "close": 119.83, "volume": 40496.0}, {"date": "2021-09-15", "close": 119.5, "volume": 50805.0}, {"date": "2021-09-16", "close": 121.71, "volume": 64470.0}, {"date": "2021-09-17", "close": 120.78, "volume": 93837.0}, {"date": "2021-09-20", "close": 118.88, "volume": 50089.0}, {"date": "2021-09-21", "close": 119.92, "volume": 43937.0}, {"date": "2021-09-22", "close": 121.31, "volume": 32345.0}, {"date": "2021-09-23", "close": 120.56, "volume": 44358.0}, {"date": "2021-09-24", "close": 121.03, "volume": 21412.0}, {"date": "2021-09-27", "close": 125.56, "volume": 28786.0}, {"date": "2021-09-28", "close": 122.98, "volume": 35748.0}, {"date": "2021-09-29", "close": 123.4, "volume": 41065.0}, {"date": "2021-09-30", "close": 116.78, "volume": 53125.0}, {"date": "2021-10-01", "close": 118.66, "volume": 60963.0}, {"date": "2021-10-04", "close": 119.32, "volume": 39003.0}, {"date": "2021-10-05", "close": 118.91, "volume": 29355.0}, {"date": "2021-10-06", "close": 117.71, "volume": 27881.0}, {"date": "2021-10-07", "close": 118.75, "volume": 40271.0}, {"date": "2021-10-08", "close": 117.63, "volume": 26232.0}, {"date": "2021-10-11", "close": 114.56, "volume": 31271.0}, {"date": "2021-10-12", "close": 115.49, "volume": 38362.0}, {"date": "2021-10-13", "close": 113.41, "volume": 99033.0}, {"date": "2021-10-14", "close": 113.05, "volume": 116464.0}, {"date": "2021-10-15", "close": 113.03, "volume": 66003.0}, {"date": "2021-10-18", "close": 113.05, "volume": 85280.0}, {"date": "2021-10-19", "close": 112.66, "volume": 40999.0}, {"date": "2021-10-20", "close": 116.5, "volume": 44880.0}, {"date": "2021-10-21", "close": 117.87, "volume": 44211.0}, {"date": "2021-10-22", "close": 117.33, "volume": 24652.0}, {"date": "2021-10-25", "close": 119.46, "volume": 54454.0}, {"date": "2021-10-26", "close": 117.0, "volume": 38451.0}, {"date": "2021-10-27", "close": 115.95, "volume": 25485.0}, {"date": "2021-10-28", "close": 116.66, "volume": 49399.0}, {"date": "2021-10-29", "close": 119.49, "volume": 52676.0}, {"date": "2021-11-01", "close": 119.93, "volume": 50332.0}, {"date": "2021-11-02", "close": 118.31, "volume": 30569.0}, {"date": "2021-11-03", "close": 122.41, "volume": 54989.0}, {"date": "2021-11-04", "close": 120.78, "volume": 38717.0}, {"date": "2021-11-05", "close": 126.09, "volume": 51865.0}, {"date": "2021-11-08", "close": 125.52, "volume": 32110.0}, {"date": "2021-11-09", "close": 127.97, "volume": 35466.0}, {"date": "2021-11-10", "close": 126.94, "volume": 25420.0}, {"date": "2021-11-11", "close": 127.19, "volume": 27700.0}, {"date": "2021-11-12", "close": 126.19, "volume": 23905.0}, {"date": "2021-11-15", "close": 126.5, "volume": 75915.0}, {"date": "2021-11-16", "close": 126.41, "volume": 64838.0}, {"date": "2021-11-17", "close": 123.37, "volume": 79090.0}, {"date": "2021-11-18", "close": 113.78, "volume": 149876.0}, {"date": "2021-11-19", "close": 111.38, "volume": 88892.0}, {"date": "2021-11-22", "close": 109.23, "volume": 150514.0}, {"date": "2021-11-23", "close": 106.65, "volume": 68347.0}, {"date": "2021-11-24", "close": 105.39, "volume": 74596.0}, {"date": "2021-11-26", "close": 102.03, "volume": 41830.0}, {"date": "2021-11-29", "close": 101.12, "volume": 48225.0}, {"date": "2021-11-30", "close": 98.14, "volume": 49642.0}, {"date": "2021-12-01", "close": 97.48, "volume": 56957.0}, {"date": "2021-12-02", "close": 100.66, "volume": 74344.0}, {"date": "2021-12-03", "close": 104.78, "volume": 80187.0}, {"date": "2021-12-06", "close": 108.86, "volume": 91756.0}, {"date": "2021-12-07", "close": 110.54, "volume": 56874.0}, {"date": "2021-12-08", "close": 110.25, "volume": 48751.0}, {"date": "2021-12-09", "close": 105.03, "volume": 34442.0}, {"date": "2021-12-10", "close": 105.71, "volume": 56624.0}, {"date": "2021-12-13", "close": 106.45, "volume": 59918.0}, {"date": "2021-12-14", "close": 107.44, "volume": 57990.0}, {"date": "2021-12-15", "close": 108.15, "volume": 56921.0}, {"date": "2021-12-16", "close": 105.23, "volume": 68906.0}, {"date": "2021-12-17", "close": 107.66, "volume": 350446.0}, {"date": "2021-12-20", "close": 103.53, "volume": 71813.0}, {"date": "2021-12-21", "close": 105.44, "volume": 43726.0}, {"date": "2021-12-22", "close": 103.53, "volume": 42830.0}, {"date": "2021-12-23", "close": 102.82, "volume": 64296.0}, {"date": "2021-12-27", "close": 103.5, "volume": 39324.0}, {"date": "2021-12-28", "close": 103.38, "volume": 39382.0}, {"date": "2021-12-29", "close": 102.46, "volume": 25243.0}, {"date": "2021-12-30", "close": 103.0, "volume": 37004.0}, {"date": "2021-12-31", "close": 102.4, "volume": 35988.0}, {"date": "2022-01-03", "close": 104.67, "volume": 35467.0}, {"date": "2022-01-04", "close": 106.28, "volume": 40751.0}, {"date": "2022-01-05", "close": 103.31, "volume": 43849.0}, {"date": "2022-01-06", "close": 103.16, "volume": 25878.0}, {"date": "2022-01-07", "close": 100.84, "volume": 47439.0}, {"date": "2022-01-10", "close": 100.06, "volume": 69186.0}, {"date": "2022-01-11", "close": 98.03, "volume": 59792.0}, {"date": "2022-01-12", "close": 99.07, "volume": 70918.0}, {"date": "2022-01-13", "close": 99.34, "volume": 77337.0}, {"date": "2022-01-14", "close": 99.5, "volume": 93853.0}, {"date": "2022-01-18", "close": 98.08, "volume": 73975.0}, {"date": "2022-01-19", "close": 95.87, "volume": 56445.0}, {"date": "2022-01-20", "close": 95.0, "volume": 57865.0}, {"date": "2022-01-21", "close": 96.5, "volume": 93659.0}, {"date": "2022-01-24", "close": 103.18, "volume": 77372.0}, {"date": "2022-01-25", "close": 101.16, "volume": 57838.0}, {"date": "2022-01-26", "close": 98.04, "volume": 112162.0}, {"date": "2022-01-27", "close": 92.12, "volume": 87923.0}, {"date": "2022-01-28", "close": 92.77, "volume": 83232.0}, {"date": "2022-01-31", "close": 94.92, "volume": 63578.0}, {"date": "2022-02-01", "close": 96.49, "volume": 92722.0}, {"date": "2022-02-02", "close": 92.08, "volume": 106870.0}, {"date": "2022-02-03", "close": 92.0, "volume": 118669.0}, {"date": "2022-02-04", "close": 93.15, "volume": 139389.0}, {"date": "2022-02-07", "close": 92.18, "volume": 62216.0}, {"date": "2022-02-08", "close": 96.26, "volume": 49139.0}, {"date": "2022-02-09", "close": 98.54, "volume": 45621.0}, {"date": "2022-02-10", "close": 95.4, "volume": 49175.0}, {"date": "2022-02-11", "close": 95.41, "volume": 80748.0}, {"date": "2022-02-14", "close": 94.74, "volume": 71710.0}, {"date": "2022-02-15", "close": 99.58, "volume": 81724.0}, {"date": "2022-02-16", "close": 100.71, "volume": 126704.0}, {"date": "2022-02-17", "close": 107.58, "volume": 233267.0}, {"date": "2022-02-18", "close": 94.51, "volume": 314297.0}, {"date": "2022-02-22", "close": 93.95, "volume": 85718.0}, {"date": "2022-02-23", "close": 89.51, "volume": 98631.0}, {"date": "2022-02-24", "close": 94.0, "volume": 108409.0}, {"date": "2022-02-25", "close": 95.1, "volume": 54707.0}, {"date": "2022-02-28", "close": 96.18, "volume": 91495.0}, {"date": "2022-03-01", "close": 94.52, "volume": 90434.0}, {"date": "2022-03-02", "close": 100.86, "volume": 96502.0}, {"date": "2022-03-03", "close": 99.9, "volume": 91213.0}, {"date": "2022-03-04", "close": 96.57, "volume": 79590.0}, {"date": "2022-03-07", "close": 94.57, "volume": 51016.0}, {"date": "2022-03-08", "close": 94.03, "volume": 82035.0}, {"date": "2022-03-09", "close": 91.86, "volume": 81856.0}, {"date": "2022-03-10", "close": 92.1, "volume": 87327.0}, {"date": "2022-03-11", "close": 89.8, "volume": 73926.0}, {"date": "2022-03-14", "close": 86.56, "volume": 77323.0}, {"date": "2022-03-15", "close": 89.01, "volume": 65400.0}, {"date": "2022-03-16", "close": 93.62, "volume": 64775.0}, {"date": "2022-03-17", "close": 92.9, "volume": 75242.0}, {"date": "2022-03-18", "close": 90.81, "volume": 140647.0}, {"date": "2022-03-21", "close": 87.94, "volume": 87900.0}, {"date": "2022-03-22", "close": 89.6, "volume": 70954.0}, {"date": "2022-03-23", "close": 86.58, "volume": 52959.0}, {"date": "2022-03-24", "close": 85.96, "volume": 65683.0}, {"date": "2022-03-25", "close": 83.6, "volume": 70830.0}, {"date": "2022-03-28", "close": 84.08, "volume": 77026.0}, {"date": "2022-03-29", "close": 88.04, "volume": 96302.0}, {"date": "2022-03-30", "close": 82.97, "volume": 54172.0}, {"date": "2022-03-31", "close": 80.56, "volume": 76484.0}, {"date": "2022-04-01", "close": 80.82, "volume": 65132.0}, {"date": "2022-04-04", "close": 82.16, "volume": 57291.0}, {"date": "2022-04-05", "close": 80.77, "volume": 78250.0}, {"date": "2022-04-06", "close": 78.7, "volume": 161729.0}, {"date": "2022-04-07", "close": 79.46, "volume": 124252.0}, {"date": "2022-04-08", "close": 81.27, "volume": 107205.0}, {"date": "2022-04-11", "close": 85.07, "volume": 114152.0}, {"date": "2022-04-12", "close": 82.39, "volume": 128158.0}, {"date": "2022-04-13", "close": 83.3, "volume": 52955.0}, {"date": "2022-04-14", "close": 82.74, "volume": 57384.0}, {"date": "2022-04-18", "close": 83.05, "volume": 65633.0}, {"date": "2022-04-19", "close": 88.03, "volume": 95074.0}, {"date": "2022-04-20", "close": 85.48, "volume": 92626.0}, {"date": "2022-04-21", "close": 84.31, "volume": 99423.0}, {"date": "2022-04-22", "close": 82.83, "volume": 62377.0}, {"date": "2022-04-25", "close": 84.85, "volume": 81781.0}, {"date": "2022-04-26", "close": 82.17, "volume": 79546.0}, {"date": "2022-04-27", "close": 79.64, "volume": 107427.0}, {"date": "2022-04-28", "close": 82.73, "volume": 57475.0}, {"date": "2022-04-29", "close": 80.85, "volume": 57253.0}, {"date": "2022-05-02", "close": 84.59, "volume": 56601.0}, {"date": "2022-05-03", "close": 86.74, "volume": 58684.0}, {"date": "2022-05-04", "close": 88.4, "volume": 51521.0}, {"date": "2022-05-05", "close": 86.03, "volume": 49561.0}, {"date": "2022-05-06", "close": 85.1, "volume": 73622.0}, {"date": "2022-05-09", "close": 83.52, "volume": 63359.0}, {"date": "2022-05-10", "close": 80.82, "volume": 72412.0}, {"date": "2022-05-11", "close": 78.6, "volume": 65150.0}, {"date": "2022-05-12", "close": 80.68, "volume": 72227.0}, {"date": "2022-05-13", "close": 83.24, "volume": 68241.0}, {"date": "2022-05-16", "close": 81.79, "volume": 60802.0}, {"date": "2022-05-17", "close": 85.25, "volume": 55725.0}, {"date": "2022-05-18", "close": 80.85, "volume": 91553.0}, {"date": "2022-05-19", "close": 80.17, "volume": 70726.0}, {"date": "2022-05-20", "close": 78.17, "volume": 110859.0}, {"date": "2022-05-23", "close": 76.46, "volume": 89258.0}, {"date": "2022-05-24", "close": 99.98, "volume": 761215.0}, {"date": "2022-05-25", "close": 109.72, "volume": 452860.0}, {"date": "2022-05-26", "close": 105.3, "volume": 226021.0}, {"date": "2022-05-27", "close": 112.38, "volume": 140329.0}, {"date": "2022-05-31", "close": 108.4, "volume": 146162.0}, {"date": "2022-06-01", "close": 107.63, "volume": 94836.0}, {"date": "2022-06-02", "close": 110.445, "volume": 73307.0}, {"date": "2022-06-03", "close": 107.27, "volume": 89113.0}, {"date": "2022-06-06", "close": 108.15, "volume": 37168.0}, {"date": "2022-06-07", "close": 106.06, "volume": 83305.0}, {"date": "2022-06-08", "close": 103.49, "volume": 98752.0}, {"date": "2022-06-09", "close": 102.72, "volume": 66951.0}, {"date": "2022-06-10", "close": 101.03, "volume": 98737.0}, {"date": "2022-06-13", "close": 96.7, "volume": 115752.0}, {"date": "2022-06-14", "close": 99.31, "volume": 87965.0}, {"date": "2022-06-15", "close": 99.95, "volume": 59655.0}, {"date": "2022-06-16", "close": 92.31, "volume": 109133.0}, {"date": "2022-06-17", "close": 94.44, "volume": 150619.0}, {"date": "2022-06-21", "close": 93.78, "volume": 70198.0}, {"date": "2022-06-22", "close": 97.46, "volume": 71329.0}, {"date": "2022-06-23", "close": 99.73, "volume": 94053.0}, {"date": "2022-06-24", "close": 107.33, "volume": 233033.0}, {"date": "2022-06-27", "close": 105.75, "volume": 79445.0}, {"date": "2022-06-28", "close": 102.6, "volume": 63740.0}, {"date": "2022-06-29", "close": 101.92, "volume": 70678.0}, {"date": "2022-06-30", "close": 100.6, "volume": 86807.0}, {"date": "2022-07-01", "close": 101.64, "volume": 116883.0}, {"date": "2022-07-05", "close": 107.19, "volume": 129430.0}, {"date": "2022-07-06", "close": 99.61, "volume": 84509.0}, {"date": "2022-07-07", "close": 101.33, "volume": 65126.0}, {"date": "2022-07-08", "close": 98.5, "volume": 55779.0}, {"date": "2022-07-11", "close": 93.56, "volume": 89398.0}, {"date": "2022-07-12", "close": 93.38, "volume": 83707.0}, {"date": "2022-07-13", "close": 87.93, "volume": 89509.0}, {"date": "2022-07-14", "close": 86.91, "volume": 67754.0}, {"date": "2022-07-15", "close": 91.8, "volume": 80966.0}, {"date": "2022-07-18", "close": 93.46, "volume": 43123.0}, {"date": "2022-07-19", "close": 99.12, "volume": 69245.0}, {"date": "2022-07-20", "close": 103.0, "volume": 92344.0}, {"date": "2022-07-21", "close": 102.74, "volume": 49918.0}, {"date": "2022-07-22", "close": 102.34, "volume": 77292.0}, {"date": "2022-07-25", "close": 101.01, "volume": 42505.0}, {"date": "2022-07-26", "close": 99.77, "volume": 49403.0}, {"date": "2022-07-27", "close": 101.78, "volume": 37504.0}, {"date": "2022-07-28", "close": 103.04, "volume": 29473.0}, {"date": "2022-07-29", "close": 103.57, "volume": 38091.0}, {"date": "2022-08-01", "close": 103.93, "volume": 50306.0}, {"date": "2022-08-02", "close": 100.48, "volume": 55613.0}, {"date": "2022-08-03", "close": 102.7, "volume": 50069.0}, {"date": "2022-08-04", "close": 102.51, "volume": 45159.0}, {"date": "2022-08-05", "close": 104.3, "volume": 29254.0}, {"date": "2022-08-08", "close": 109.03, "volume": 54226.0}, {"date": "2022-08-09", "close": 108.2, "volume": 55852.0}, {"date": "2022-08-10", "close": 114.43, "volume": 87192.0}, {"date": "2022-08-11", "close": 116.63, "volume": 70517.0}, {"date": "2022-08-12", "close": 120.51, "volume": 68828.0}, {"date": "2022-08-15", "close": 121.04, "volume": 60513.0}, {"date": "2022-08-16", "close": 125.32, "volume": 80856.0}, {"date": "2022-08-17", "close": 119.47, "volume": 131978.0}, {"date": "2022-08-18", "close": 92.38, "volume": 641940.0}, {"date": "2022-08-19", "close": 79.48, "volume": 572689.0}, {"date": "2022-08-22", "close": 78.96, "volume": 167241.0}, {"date": "2022-08-23", "close": 80.41, "volume": 86814.0}, {"date": "2022-08-24", "close": 82.33, "volume": 60282.0}, {"date": "2022-08-25", "close": 86.78, "volume": 65672.0}, {"date": "2022-08-26", "close": 84.09, "volume": 44543.0}, {"date": "2022-08-29", "close": 83.0, "volume": 76277.0}, {"date": "2022-08-30", "close": 81.03, "volume": 60067.0}, {"date": "2022-08-31", "close": 80.61, "volume": 99841.0}, {"date": "2022-09-01", "close": 80.03, "volume": 71399.0}, {"date": "2022-09-02", "close": 78.22, "volume": 61203.0}, {"date": "2022-09-06", "close": 75.23, "volume": 66991.0}, {"date": "2022-09-07", "close": 77.27, "volume": 55337.0}, {"date": "2022-09-08", "close": 76.57, "volume": 81550.0}, {"date": "2022-09-09", "close": 78.09, "volume": 103010.0}, {"date": "2022-09-12", "close": 77.11, "volume": 59590.0}, {"date": "2022-09-13", "close": 73.22, "volume": 107941.0}, {"date": "2022-09-14", "close": 70.81, "volume": 80626.0}, {"date": "2022-09-15", "close": 70.87, "volume": 91411.0}, {"date": "2022-09-16", "close": 69.43, "volume": 158587.0}, {"date": "2022-09-19", "close": 71.0, "volume": 80720.0}, {"date": "2022-09-20", "close": 69.36, "volume": 65525.0}, {"date": "2022-09-21", "close": 67.79, "volume": 87664.0}, {"date": "2022-09-22", "close": 67.065, "volume": 55810.0}, {"date": "2022-09-23", "close": 67.32, "volume": 64380.0}, {"date": "2022-09-26", "close": 66.78, "volume": 68724.0}, {"date": "2022-09-27", "close": 66.73, "volume": 62217.0}, {"date": "2022-09-28", "close": 68.73, "volume": 80992.0}, {"date": "2022-09-29", "close": 61.945, "volume": 148203.0}, {"date": "2022-09-30", "close": 61.02, "volume": 99738.0}, {"date": "2022-10-03", "close": 61.18, "volume": 78957.0}, {"date": "2022-10-04", "close": 63.39, "volume": 65604.0}, {"date": "2022-10-05", "close": 62.21, "volume": 71507.0}, {"date": "2022-10-06", "close": 61.28, "volume": 34787.0}, {"date": "2022-10-07", "close": 59.46, "volume": 65545.0}, {"date": "2022-10-10", "close": 59.71, "volume": 44613.0}, {"date": "2022-10-11", "close": 60.5, "volume": 58692.0}, {"date": "2022-10-12", "close": 61.37, "volume": 29471.0}, {"date": "2022-10-13", "close": 61.4, "volume": 49356.0}, {"date": "2022-10-14", "close": 61.16, "volume": 36923.0}, {"date": "2022-10-17", "close": 63.1, "volume": 45804.0}, {"date": "2022-10-18", "close": 63.99, "volume": 55524.0}, {"date": "2022-10-19", "close": 61.17, "volume": 76557.0}, {"date": "2022-10-20", "close": 60.21, "volume": 58905.0}, {"date": "2022-10-21", "close": 62.18, "volume": 44417.0}, {"date": "2022-10-24", "close": 63.22, "volume": 40692.0}, {"date": "2022-10-25", "close": 67.4, "volume": 56331.0}, {"date": "2022-10-26", "close": 66.79, "volume": 60918.0}, {"date": "2022-10-27", "close": 66.71, "volume": 70336.0}, {"date": "2022-10-28", "close": 68.73, "volume": 71345.0}, {"date": "2022-10-31", "close": 68.36, "volume": 63378.0}, {"date": "2022-11-01", "close": 69.97, "volume": 59325.0}, {"date": "2022-11-02", "close": 67.42, "volume": 50295.0}, {"date": "2022-11-03", "close": 67.73, "volume": 44046.0}, {"date": "2022-11-04", "close": 66.0, "volume": 46875.0}, {"date": "2022-11-07", "close": 66.38, "volume": 47541.0}, {"date": "2022-11-08", "close": 66.44, "volume": 43186.0}, {"date": "2022-11-09", "close": 65.0, "volume": 55471.0}, {"date": "2022-11-10", "close": 70.48, "volume": 84504.0}, {"date": "2022-11-11", "close": 74.93, "volume": 87274.0}, {"date": "2022-11-14", "close": 68.55, "volume": 76857.0}, {"date": "2022-11-15", "close": 70.45, "volume": 85013.0}, {"date": "2022-11-16", "close": 65.66, "volume": 202370.0}, {"date": "2022-11-17", "close": 67.01, "volume": 370229.0}, {"date": "2022-11-18", "close": 70.01, "volume": 125255.0}, {"date": "2022-11-21", "close": 69.32, "volume": 134113.0}, {"date": "2022-11-22", "close": 71.81, "volume": 92127.0}, {"date": "2022-11-23", "close": 72.27, "volume": 76387.0}, {"date": "2022-11-25", "close": 70.62, "volume": 38865.0}, {"date": "2022-11-28", "close": 70.0, "volume": 59121.0}, {"date": "2022-11-29", "close": 70.55, "volume": 58663.0}, {"date": "2022-11-30", "close": 72.76, "volume": 113051.0}, {"date": "2022-12-01", "close": 73.32, "volume": 84694.0}, {"date": "2022-12-02", "close": 74.59, "volume": 56501.0}, {"date": "2022-12-05", "close": 73.03, "volume": 107164.0}, {"date": "2022-12-06", "close": 72.51, "volume": 92903.0}, {"date": "2022-12-07", "close": 73.0, "volume": 110079.0}, {"date": "2022-12-08", "close": 73.74, "volume": 72468.0}, {"date": "2022-12-09", "close": 73.9, "volume": 76843.0}, {"date": "2022-12-12", "close": 75.28, "volume": 92367.0}, {"date": "2022-12-13", "close": 73.0, "volume": 122506.0}, {"date": "2022-12-14", "close": 74.18, "volume": 81305.0}, {"date": "2022-12-15", "close": 71.5, "volume": 103741.0}, {"date": "2022-12-16", "close": 69.64, "volume": 203321.0}, {"date": "2022-12-19", "close": 65.87, "volume": 147466.0}, {"date": "2022-12-20", "close": 65.88, "volume": 120379.0}, {"date": "2022-12-21", "close": 69.28, "volume": 158502.0}, {"date": "2022-12-22", "close": 66.72, "volume": 99302.0}, {"date": "2022-12-23", "close": 72.08, "volume": 134818.0}, {"date": "2022-12-27", "close": 70.39, "volume": 64890.0}, {"date": "2022-12-28", "close": 70.06, "volume": 62061.0}, {"date": "2022-12-29", "close": 72.85, "volume": 77214.0}, {"date": "2022-12-30", "close": 72.26, "volume": 57083.0}, {"date": "2023-01-03", "close": 70.0, "volume": 94739.0}, {"date": "2023-01-04", "close": 70.24, "volume": 66657.0}, {"date": "2023-01-05", "close": 69.64, "volume": 76232.0}, {"date": "2023-01-06", "close": 72.68, "volume": 50781.0}, {"date": "2023-01-09", "close": 70.0, "volume": 98874.0}, {"date": "2023-01-10", "close": 73.83, "volume": 50073.0}, {"date": "2023-01-11", "close": 76.09, "volume": 45614.0}, {"date": "2023-01-12", "close": 78.79, "volume": 53488.0}, {"date": "2023-01-13", "close": 78.4, "volume": 50267.0}, {"date": "2023-01-17", "close": 77.74, "volume": 66934.0}, {"date": "2023-01-18", "close": 75.49, "volume": 105310.0}, {"date": "2023-01-19", "close": 74.99, "volume": 66430.0}, {"date": "2023-01-20", "close": 77.42, "volume": 57519.0}, {"date": "2023-01-23", "close": 78.08, "volume": 59350.0}, {"date": "2023-01-24", "close": 77.5, "volume": 67311.0}, {"date": "2023-01-25", "close": 79.24, "volume": 46818.0}, {"date": "2023-01-26", "close": 80.48, "volume": 36771.0}, {"date": "2023-01-27", "close": 81.92, "volume": 35140.0}, {"date": "2023-01-30", "close": 81.94, "volume": 59966.0}, {"date": "2023-01-31", "close": 86.14, "volume": 77052.0}, {"date": "2023-02-01", "close": 89.84, "volume": 113075.0}, {"date": "2023-02-02", "close": 96.25, "volume": 85571.0}, {"date": "2023-02-03", "close": 95.77, "volume": 84606.0}, {"date": "2023-02-06", "close": 95.53, "volume": 84592.0}, {"date": "2023-02-07", "close": 94.0, "volume": 86740.0}, {"date": "2023-02-08", "close": 92.08, "volume": 51409.0}, {"date": "2023-02-09", "close": 90.28, "volume": 68982.0}, {"date": "2023-02-10", "close": 88.09, "volume": 114315.0}, {"date": "2023-02-13", "close": 91.93, "volume": 66111.0}, {"date": "2023-02-14", "close": 92.37, "volume": 97944.0}, {"date": "2023-02-15", "close": 94.52, "volume": 83997.0}, {"date": "2023-02-16", "close": 95.03, "volume": 94556.0}, {"date": "2023-02-17", "close": 94.59, "volume": 110288.0}, {"date": "2023-02-21", "close": 87.55, "volume": 118359.0}, {"date": "2023-02-22", "close": 78.01, "volume": 157935.0}, {"date": "2023-02-23", "close": 81.4, "volume": 96778.0}, {"date": "2023-02-24", "close": 84.93, "volume": 84769.0}, {"date": "2023-02-27", "close": 82.63, "volume": 85506.0}, {"date": "2023-02-28", "close": 84.96, "volume": 140762.0}, {"date": "2023-03-01", "close": 87.41, "volume": 101351.0}, {"date": "2023-03-02", "close": 83.52, "volume": 129048.0}, {"date": "2023-03-03", "close": 87.5, "volume": 68901.0}, {"date": "2023-03-06", "close": 84.29, "volume": 98868.0}, {"date": "2023-03-07", "close": 84.83, "volume": 81515.0}, {"date": "2023-03-08", "close": 84.54, "volume": 66083.0}, {"date": "2023-03-09", "close": 82.95, "volume": 64800.0}, {"date": "2023-03-10", "close": 81.94, "volume": 85925.0}, {"date": "2023-03-13", "close": 74.95, "volume": 122083.0}, {"date": "2023-03-14", "close": 76.31, "volume": 114956.0}, {"date": "2023-03-15", "close": 75.65, "volume": 110269.0}, {"date": "2023-03-16", "close": 75.39, "volume": 84029.0}, {"date": "2023-03-17", "close": 71.16, "volume": 191479.0}, {"date": "2023-03-20", "close": 71.7, "volume": 82535.0}, {"date": "2023-03-21", "close": 74.5, "volume": 80023.0}, {"date": "2023-03-22", "close": 73.71, "volume": 75194.0}, {"date": "2023-03-23", "close": 74.52, "volume": 67826.0}, {"date": "2023-03-24", "close": 74.39, "volume": 99353.0}, {"date": "2023-03-27", "close": 76.0, "volume": 60911.0}, {"date": "2023-03-28", "close": 75.73, "volume": 76776.0}, {"date": "2023-03-29", "close": 75.49, "volume": 56609.0}, {"date": "2023-03-30", "close": 75.88, "volume": 38013.0}, {"date": "2023-03-31", "close": 79.21, "volume": 61908.0}, {"date": "2023-04-03", "close": 78.7, "volume": 50709.0}, {"date": "2023-04-04", "close": 77.23, "volume": 52182.0}, {"date": "2023-04-05", "close": 75.49, "volume": 44866.0}, {"date": "2023-04-06", "close": 77.05, "volume": 59522.0}, {"date": "2023-04-10", "close": 79.4, "volume": 69618.0}, {"date": "2023-04-11", "close": 83.41, "volume": 64005.0}, {"date": "2023-04-12", "close": 83.92, "volume": 79045.0}, {"date": "2023-04-13", "close": 84.99, "volume": 66475.0}, {"date": "2023-04-14", "close": 86.0, "volume": 71229.0}, {"date": "2023-04-17", "close": 84.06, "volume": 63122.0}, {"date": "2023-04-18", "close": 82.69, "volume": 118709.0}, {"date": "2023-04-19", "close": 82.35, "volume": 93885.0}, {"date": "2023-04-20", "close": 80.7, "volume": 94640.0}, {"date": "2023-04-21", "close": 79.0, "volume": 87483.0}, {"date": "2023-04-24", "close": 78.41, "volume": 78426.0}, {"date": "2023-04-25", "close": 76.64, "volume": 75338.0}, {"date": "2023-04-26", "close": 79.13, "volume": 60628.0}, {"date": "2023-04-27", "close": 82.0, "volume": 60979.0}, {"date": "2023-04-28", "close": 80.39, "volume": 57054.0}, {"date": "2023-05-01", "close": 79.35, "volume": 40163.0}, {"date": "2023-05-02", "close": 78.18, "volume": 38496.0}, {"date": "2023-05-03", "close": 77.77, "volume": 40482.0}, {"date": "2023-05-04", "close": 75.76, "volume": 42535.0}, {"date": "2023-05-05", "close": 82.46, "volume": 89906.0}, {"date": "2023-05-08", "close": 84.62, "volume": 77241.0}, {"date": "2023-05-09", "close": 83.29, "volume": 88108.0}, {"date": "2023-05-10", "close": 85.59, "volume": 77121.0}, {"date": "2023-05-11", "close": 88.0, "volume": 66560.0}, {"date": "2023-05-12", "close": 83.05, "volume": 84568.0}, {"date": "2023-05-15", "close": 82.49, "volume": 87897.0}, {"date": "2023-05-16", "close": 83.51, "volume": 73808.0}, {"date": "2023-05-17", "close": 87.93, "volume": 77129.0}, {"date": "2023-05-18", "close": 88.27, "volume": 51483.0}, {"date": "2023-05-19", "close": 86.43, "volume": 62993.0}, {"date": "2023-05-22", "close": 86.3, "volume": 33583.0}, {"date": "2023-05-23", "close": 89.31, "volume": 67916.0}, {"date": "2023-05-24", "close": 82.7, "volume": 460813.0}, {"date": "2023-05-25", "close": 89.365, "volume": 106681.0}, {"date": "2023-05-26", "close": 84.95, "volume": 122824.0}, {"date": "2023-05-30", "close": 88.34, "volume": 58380.0}, {"date": "2023-05-31", "close": 81.53, "volume": 83703.0}, {"date": "2023-06-01", "close": 80.08, "volume": 61476.0}, {"date": "2023-06-02", "close": 88.95, "volume": 68160.0}, {"date": "2023-06-05", "close": 86.79, "volume": 42120.0}, {"date": "2023-06-06", "close": 92.02, "volume": 51911.0}, {"date": "2023-06-07", "close": 97.95, "volume": 68610.0}, {"date": "2023-06-08", "close": 97.19, "volume": 45873.0}, {"date": "2023-06-09", "close": 93.05, "volume": 27437.0}, {"date": "2023-06-12", "close": 97.29, "volume": 60392.0}, {"date": "2023-06-13", "close": 99.69, "volume": 52007.0}, {"date": "2023-06-14", "close": 96.6, "volume": 46307.0}, {"date": "2023-06-15", "close": 97.93, "volume": 40987.0}, {"date": "2023-06-16", "close": 95.4, "volume": 162757.0}, {"date": "2023-06-20", "close": 94.39, "volume": 55284.0}, {"date": "2023-06-21", "close": 94.21, "volume": 36889.0}, {"date": "2023-06-22", "close": 96.11, "volume": 61140.0}, {"date": "2023-06-23", "close": 94.58, "volume": 84437.0}, {"date": "2023-06-26", "close": 95.3, "volume": 44954.0}, {"date": "2023-06-27", "close": 98.54, "volume": 62660.0}, {"date": "2023-06-28", "close": 99.49, "volume": 52764.0}, {"date": "2023-06-29", "close": 103.5, "volume": 93966.0}, {"date": "2023-06-30", "close": 99.78, "volume": 46888.0}, {"date": "2023-07-03", "close": 100.48, "volume": 28632.0}, {"date": "2023-07-05", "close": 98.26, "volume": 44123.0}, {"date": "2023-07-06", "close": 96.77, "volume": 44633.0}, {"date": "2023-07-07", "close": 98.44, "volume": 32910.0}, {"date": "2023-07-10", "close": 100.19, "volume": 50889.0}, {"date": "2023-07-11", "close": 102.56, "volume": 51253.0}, {"date": "2023-07-12", "close": 104.81, "volume": 41334.0}, {"date": "2023-07-13", "close": 103.75, "volume": 38013.0}, {"date": "2023-07-14", "close": 103.7, "volume": 55566.0}, {"date": "2023-07-17", "close": 119.52, "volume": 249773.0}, {"date": "2023-07-18", "close": 117.815, "volume": 192768.0}, {"date": "2023-07-19", "close": 118.82, "volume": 114523.0}, {"date": "2023-07-20", "close": 117.97, "volume": 68639.0}, {"date": "2023-07-21", "close": 112.05, "volume": 82434.0}, {"date": "2023-07-24", "close": 112.03, "volume": 46491.0}, {"date": "2023-07-25", "close": 111.36, "volume": 41384.0}, {"date": "2023-07-26", "close": 113.98, "volume": 88456.0}, {"date": "2023-07-27", "close": 111.88, "volume": 54195.0}, {"date": "2023-07-28", "close": 115.43, "volume": 30038.0}, {"date": "2023-07-31", "close": 119.12, "volume": 69458.0}, {"date": "2023-08-01", "close": 119.16, "volume": 65839.0}, {"date": "2023-08-02", "close": 120.2, "volume": 72926.0}, {"date": "2023-08-03", "close": 117.33, "volume": 60411.0}, {"date": "2023-08-04", "close": 115.34, "volume": 36109.0}, {"date": "2023-08-07", "close": 114.77, "volume": 96774.0}, {"date": "2023-08-08", "close": 114.71, "volume": 59170.0}, {"date": "2023-08-09", "close": 113.73, "volume": 67014.0}, {"date": "2023-08-10", "close": 111.56, "volume": 38069.0}, {"date": "2023-08-11", "close": 112.08, "volume": 39204.0}, {"date": "2023-08-14", "close": 112.39, "volume": 48471.0}, {"date": "2023-08-15", "close": 111.13, "volume": 42813.0}, {"date": "2023-08-16", "close": 109.96, "volume": 37369.0}, {"date": "2023-08-17", "close": 107.42, "volume": 41625.0}, {"date": "2023-08-18", "close": 107.78, "volume": 30679.0}, {"date": "2023-08-21", "close": 105.12, "volume": 38698.0}, {"date": "2023-08-22", "close": 103.06, "volume": 34812.0}, {"date": "2023-08-23", "close": 106.94, "volume": 35691.0}, {"date": "2023-08-24", "close": 104.79, "volume": 37388.0}, {"date": "2023-08-25", "close": 105.43, "volume": 27149.0}, {"date": "2023-08-28", "close": 106.29, "volume": 25015.0}, {"date": "2023-08-29", "close": 110.58, "volume": 33811.0}, {"date": "2023-08-30", "close": 111.15, "volume": 24698.0}, {"date": "2023-08-31", "close": 111.31, "volume": 47713.0}, {"date": "2023-09-01", "close": 113.53, "volume": 64418.0}, {"date": "2023-09-05", "close": 98.0, "volume": 319059.0}, {"date": "2023-09-06", "close": 94.82, "volume": 165713.0}, {"date": "2023-09-07", "close": 92.79, "volume": 71676.0}, {"date": "2023-09-08", "close": 94.79, "volume": 146203.0}, {"date": "2023-09-11", "close": 93.97, "volume": 32525.0}, {"date": "2023-09-12", "close": 91.36, "volume": 37210.0}, {"date": "2023-09-13", "close": 89.83, "volume": 53341.0}, {"date": "2023-09-14", "close": 92.63, "volume": 28170.0}, {"date": "2023-09-15", "close": 90.08, "volume": 109147.0}, {"date": "2023-09-18", "close": 89.56, "volume": 40737.0}, {"date": "2023-09-19", "close": 88.98, "volume": 44401.0}, {"date": "2023-09-20", "close": 87.25, "volume": 29619.0}, {"date": "2023-09-21", "close": 87.78, "volume": 66185.0}, {"date": "2023-09-22", "close": 89.85, "volume": 54763.0}, {"date": "2023-09-25", "close": 90.29, "volume": 26747.0}, {"date": "2023-09-26", "close": 90.21, "volume": 49609.0}, {"date": "2023-09-27", "close": 91.61, "volume": 26086.0}, {"date": "2023-09-28", "close": 90.75, "volume": 41859.0}, {"date": "2023-09-29", "close": 90.99, "volume": 35827.0}, {"date": "2023-10-02", "close": 93.18, "volume": 65742.0}, {"date": "2023-10-03", "close": 90.94, "volume": 55270.0}, {"date": "2023-10-04", "close": 91.32, "volume": 50604.0}, {"date": "2023-10-05", "close": 89.87, "volume": 72669.0}, {"date": "2023-10-06", "close": 88.5, "volume": 51765.0}, {"date": "2023-10-09", "close": 86.96, "volume": 78228.0}, {"date": "2023-10-10", "close": 88.4, "volume": 52196.0}, {"date": "2023-10-11", "close": 86.04, "volume": 46092.0}, {"date": "2023-10-12", "close": 84.05, "volume": 82426.0}, {"date": "2023-10-13", "close": 81.34, "volume": 55485.0}, {"date": "2023-10-16", "close": 82.89, "volume": 45409.0}, {"date": "2023-10-17", "close": 77.15, "volume": 116644.0}, {"date": "2023-10-18", "close": 76.3, "volume": 77523.0}, {"date": "2023-10-19", "close": 76.55, "volume": 71053.0}, {"date": "2023-10-20", "close": 75.1, "volume": 57601.0}, {"date": "2023-10-23", "close": 68.8, "volume": 103133.0}, {"date": "2023-10-24", "close": 67.92, "volume": 114475.0}, {"date": "2023-10-25", "close": 64.92, "volume": 120399.0}, {"date": "2023-10-26", "close": 63.38, "volume": 134615.0}, {"date": "2023-10-27", "close": 64.4, "volume": 137132.0}, {"date": "2023-10-30", "close": 65.21, "volume": 147724.0}, {"date": "2023-10-31", "close": 66.98, "volume": 84107.0}, {"date": "2023-11-01", "close": 67.05, "volume": 104491.0}, {"date": "2023-11-02", "close": 71.19, "volume": 98968.0}, {"date": "2023-11-03", "close": 74.26, "volume": 86451.0}, {"date": "2023-11-06", "close": 74.27, "volume": 80629.0}, {"date": "2023-11-07", "close": 74.31, "volume": 43911.0}, {"date": "2023-11-08", "close": 72.78, "volume": 88857.0}, {"date": "2023-11-09", "close": 73.79, "volume": 83453.0}, {"date": "2023-11-10", "close": 74.25, "volume": 64299.0}, {"date": "2023-11-13", "close": 73.72, "volume": 60344.0}, {"date": "2023-11-14", "close": 81.11, "volume": 96489.0}, {"date": "2023-11-15", "close": 81.76, "volume": 70548.0}, {"date": "2023-11-16", "close": 77.1, "volume": 84487.0}, {"date": "2023-11-17", "close": 78.56, "volume": 70630.0}, {"date": "2023-11-20", "close": 79.95, "volume": 51874.0}, {"date": "2023-11-21", "close": 78.33, "volume": 29900.0}, {"date": "2023-11-22", "close": 78.07, "volume": 40120.0}, {"date": "2023-11-24", "close": 78.52, "volume": 23567.0}, {"date": "2023-11-27", "close": 76.78, "volume": 69277.0}, {"date": "2023-11-28", "close": 77.31, "volume": 33192.0}, {"date": "2023-11-29", "close": 79.16, "volume": 60303.0}, {"date": "2023-11-30", "close": 79.87, "volume": 99766.0}, {"date": "2023-12-01", "close": 75.47, "volume": 130470.0}, {"date": "2023-12-04", "close": 80.83, "volume": 210660.0}, {"date": "2023-12-05", "close": 66.29, "volume": 529038.0}, {"date": "2023-12-06", "close": 63.65, "volume": 253350.0}, {"date": "2023-12-07", "close": 61.21, "volume": 166356.0}, {"date": "2023-12-08", "close": 60.58, "volume": 115630.0}, {"date": "2023-12-11", "close": 61.36, "volume": 88256.0}, {"date": "2023-12-12", "close": 59.41, "volume": 131068.0}, {"date": "2023-12-13", "close": 63.0, "volume": 206951.0}, {"date": "2023-12-14", "close": 72.07, "volume": 189305.0}, {"date": "2023-12-15", "close": 72.23, "volume": 328904.0}, {"date": "2023-12-18", "close": 70.57, "volume": 78235.0}, {"date": "2023-12-19", "close": 73.36, "volume": 115069.0}, {"date": "2023-12-20", "close": 73.22, "volume": 194526.0}, {"date": "2023-12-21", "close": 75.74, "volume": 42582.0}, {"date": "2023-12-22", "close": 79.7, "volume": 77763.0}, {"date": "2023-12-26", "close": 82.65, "volume": 87114.0}, {"date": "2023-12-27", "close": 82.08, "volume": 130326.0}, {"date": "2023-12-28", "close": 79.47, "volume": 77503.0}, {"date": "2023-12-29", "close": 75.77, "volume": 113703.0}, {"date": "2024-01-02", "close": 69.02, "volume": 136238.0}, {"date": "2024-01-03", "close": 63.85, "volume": 99810.0}, {"date": "2024-01-04", "close": 63.8, "volume": 76779.0}, {"date": "2024-01-05", "close": 62.7, "volume": 70965.0}, {"date": "2024-01-08", "close": 64.74, "volume": 63368.0}, {"date": "2024-01-09", "close": 61.92, "volume": 60069.0}, {"date": "2024-01-10", "close": 63.09, "volume": 72817.0}, {"date": "2024-01-11", "close": 62.16, "volume": 83652.0}, {"date": "2024-01-12", "close": 60.62, "volume": 73533.0}, {"date": "2024-01-16", "close": 60.59, "volume": 108770.0}, {"date": "2024-01-17", "close": 60.18, "volume": 89705.0}, {"date": "2024-01-18", "close": 61.0, "volume": 76995.0}, {"date": "2024-01-19", "close": 62.93, "volume": 64542.0}, {"date": "2024-01-22", "close": 64.88, "volume": 54741.0}, {"date": "2024-01-23", "close": 62.55, "volume": 43247.0}, {"date": "2024-01-24", "close": 62.61, "volume": 70088.0}, {"date": "2024-01-25", "close": 63.42, "volume": 60488.0}, {"date": "2024-01-26", "close": 62.26, "volume": 72103.0}, {"date": "2024-01-29", "close": 64.7, "volume": 86962.0}, {"date": "2024-01-30", "close": 62.86, "volume": 53870.0}, {"date": "2024-01-31", "close": 60.89, "volume": 138830.0}, {"date": "2024-02-01", "close": 63.05, "volume": 67910.0}, {"date": "2024-02-02", "close": 62.25, "volume": 51087.0}, {"date": "2024-02-05", "close": 62.29, "volume": 145330.0}, {"date": "2024-02-06", "close": 60.89, "volume": 51941.0}, {"date": "2024-02-07", "close": 61.12, "volume": 87533.0}, {"date": "2024-02-08", "close": 62.5, "volume": 125215.0}, {"date": "2024-02-09", "close": 65.82, "volume": 69784.0}, {"date": "2024-02-12", "close": 69.42, "volume": 93886.0}, {"date": "2024-02-13", "close": 62.87, "volume": 76627.0}, {"date": "2024-02-14", "close": 65.91, "volume": 73752.0}, {"date": "2024-02-15", "close": 65.53, "volume": 71971.0}, {"date": "2024-02-16", "close": 62.62, "volume": 58689.0}, {"date": "2024-02-20", "close": 62.18, "volume": 78605.0}, {"date": "2024-02-21", "close": 64.38, "volume": 67720.0}, {"date": "2024-02-22", "close": 64.01, "volume": 107852.0}, {"date": "2024-02-23", "close": 64.43, "volume": 122493.0}, {"date": "2024-02-26", "close": 64.47, "volume": 61995.0}, {"date": "2024-02-27", "close": 67.72, "volume": 82327.0}, {"date": "2024-02-28", "close": 66.88, "volume": 107845.0}, {"date": "2024-02-29", "close": 67.34, "volume": 75845.0}, {"date": "2024-03-01", "close": 67.69, "volume": 77204.0}, {"date": "2024-03-04", "close": 64.18, "volume": 283207.0}, {"date": "2024-03-05", "close": 62.55, "volume": 160505.0}, {"date": "2024-03-06", "close": 60.75, "volume": 211956.0}, {"date": "2024-03-07", "close": 62.3, "volume": 194314.0}, {"date": "2024-03-08", "close": 66.5, "volume": 496726.0}, {"date": "2024-03-11", "close": 65.77, "volume": 192585.0}, {"date": "2024-03-12", "close": 63.17, "volume": 147147.0}, {"date": "2024-03-13", "close": 62.78, "volume": 120916.0}, {"date": "2024-03-14", "close": 60.605, "volume": 151565.0}, {"date": "2024-03-15", "close": 62.49, "volume": 1381866.0}, {"date": "2024-03-18", "close": 60.24, "volume": 212443.0}, {"date": "2024-03-19", "close": 61.65, "volume": 92469.0}, {"date": "2024-03-20", "close": 63.67, "volume": 106551.0}, {"date": "2024-03-21", "close": 65.71, "volume": 113786.0}, {"date": "2024-03-22", "close": 61.15, "volume": 140462.0}, {"date": "2024-03-25", "close": 62.52, "volume": 77611.0}, {"date": "2024-03-26", "close": 62.3, "volume": 84046.0}, {"date": "2024-03-27", "close": 62.9, "volume": 65945.0}, {"date": "2024-03-28", "close": 63.87, "volume": 56364.0}, {"date": "2024-04-01", "close": 62.67, "volume": 55328.0}, {"date": "2024-04-02", "close": 61.48, "volume": 73713.0}, {"date": "2024-04-03", "close": 60.56, "volume": 72469.0}, {"date": "2024-04-04", "close": 58.64, "volume": 111959.0}, {"date": "2024-04-05", "close": 59.03, "volume": 87730.0}, {"date": "2024-04-08", "close": 61.2, "volume": 117014.0}, {"date": "2024-04-09", "close": 63.52, "volume": 73818.0}, {"date": "2024-04-10", "close": 59.38, "volume": 263921.0}, {"date": "2024-04-11", "close": 59.01, "volume": 149426.0}, {"date": "2024-04-12", "close": 56.66, "volume": 75620.0}, {"date": "2024-04-15", "close": 55.54, "volume": 114242.0}, {"date": "2024-04-16", "close": 56.6, "volume": 91228.0}, {"date": "2024-04-17", "close": 56.24, "volume": 43227.0}, {"date": "2024-04-18", "close": 56.16, "volume": 54922.0}, {"date": "2024-04-19", "close": 58.24, "volume": 76394.0}, {"date": "2024-04-22", "close": 56.85, "volume": 45883.0}, {"date": "2024-04-23", "close": 58.72, "volume": 44274.0}, {"date": "2024-04-24", "close": 58.41, "volume": 38547.0}, {"date": "2024-04-25", "close": 56.72, "volume": 73784.0}, {"date": "2024-04-26", "close": 57.87, "volume": 62944.0}, {"date": "2024-04-29", "close": 58.45, "volume": 30549.0}, {"date": "2024-04-30", "close": 57.24, "volume": 26641.0}, {"date": "2024-05-01", "close": 58.25, "volume": 56155.0}, {"date": "2024-05-02", "close": 58.55, "volume": 45250.0}, {"date": "2024-05-03", "close": 59.0, "volume": 43366.0}, {"date": "2024-05-06", "close": 61.49, "volume": 39749.0}, {"date": "2024-05-07", "close": 60.5, "volume": 40722.0}, {"date": "2024-05-08", "close": 61.32, "volume": 42551.0}, {"date": "2024-05-09", "close": 60.36, "volume": 37695.0}, {"date": "2024-05-10", "close": 59.18, "volume": 34095.0}, {"date": "2024-05-13", "close": 63.04, "volume": 109629.0}, {"date": "2024-05-14", "close": 65.33, "volume": 91950.0}, {"date": "2024-05-15", "close": 65.06, "volume": 71084.0}, {"date": "2024-05-16", "close": 64.46, "volume": 36036.0}, {"date": "2024-05-17", "close": 64.5, "volume": 45776.0}, {"date": "2024-05-20", "close": 64.62, "volume": 43434.0}, {"date": "2024-05-21", "close": 62.05, "volume": 44040.0}, {"date": "2024-05-22", "close": 61.78, "volume": 53596.0}, {"date": "2024-05-23", "close": 60.38, "volume": 55252.0}, {"date": "2024-05-24", "close": 61.04, "volume": 33385.0}, {"date": "2024-05-28", "close": 61.03, "volume": 30292.0}, {"date": "2024-05-29", "close": 59.76, "volume": 52688.0}, {"date": "2024-05-30", "close": 61.72, "volume": 38489.0}, {"date": "2024-05-31", "close": 60.27, "volume": 51607.0}, {"date": "2024-06-03", "close": 61.98, "volume": 43242.0}, {"date": "2024-06-04", "close": 60.87, "volume": 57664.0}, {"date": "2024-06-05", "close": 62.99, "volume": 31943.0}, {"date": "2024-06-06", "close": 65.39, "volume": 49993.0}, {"date": "2024-06-07", "close": 60.59, "volume": 53065.0}, {"date": "2024-06-10", "close": 61.78, "volume": 52812.0}, {"date": "2024-06-11", "close": 62.56, "volume": 90129.0}, {"date": "2024-06-12", "close": 64.39, "volume": 85359.0}, {"date": "2024-06-13", "close": 61.22, "volume": 62520.0}, {"date": "2024-06-14", "close": 59.23, "volume": 138949.0}, {"date": "2024-06-17", "close": 61.78, "volume": 129749.0}, {"date": "2024-06-18", "close": 57.81, "volume": 292167.0}, {"date": "2024-06-20", "close": 60.03, "volume": 81351.0}, {"date": "2024-06-21", "close": 58.96, "volume": 164060.0}, {"date": "2024-06-24", "close": 60.7, "volume": 59040.0}, {"date": "2024-06-25", "close": 60.1, "volume": 55195.0}, {"date": "2024-06-26", "close": 60.15, "volume": 50724.0}, {"date": "2024-06-27", "close": 60.25, "volume": 50715.0}, {"date": "2024-06-28", "close": 60.21, "volume": 127382.0}, {"date": "2024-07-01", "close": 59.47, "volume": 50646.0}, {"date": "2024-07-02", "close": 60.51, "volume": 45502.0}, {"date": "2024-07-03", "close": 59.63, "volume": 30363.0}, {"date": "2024-07-05", "close": 58.94, "volume": 66281.0}, {"date": "2024-07-08", "close": 61.29, "volume": 60525.0}, {"date": "2024-07-09", "close": 59.82, "volume": 37434.0}, {"date": "2024-07-10", "close": 60.49, "volume": 54386.0}, {"date": "2024-07-11", "close": 65.26, "volume": 166315.0}, {"date": "2024-07-12", "close": 67.19, "volume": 126555.0}, {"date": "2024-07-15", "close": 68.28, "volume": 69539.0}, {"date": "2024-07-16", "close": 70.15, "volume": 160464.0}, {"date": "2024-07-17", "close": 68.43, "volume": 64020.0}, {"date": "2024-07-18", "close": 66.09, "volume": 92791.0}, {"date": "2024-07-19", "close": 63.65, "volume": 91101.0}, {"date": "2024-07-22", "close": 66.01, "volume": 44381.0}, {"date": "2024-07-23", "close": 67.06, "volume": 80492.0}, {"date": "2024-07-24", "close": 65.58, "volume": 58426.0}, {"date": "2024-07-25", "close": 67.0, "volume": 84888.0}, {"date": "2024-07-26", "close": 68.57, "volume": 47739.0}, {"date": "2024-07-29", "close": 68.05, "volume": 41863.0}, {"date": "2024-07-30", "close": 67.93, "volume": 73767.0}, {"date": "2024-07-31", "close": 69.25, "volume": 228028.0}, {"date": "2024-08-01", "close": 65.55, "volume": 95454.0}, {"date": "2024-08-02", "close": 62.5, "volume": 101767.0}, {"date": "2024-08-05", "close": 61.28, "volume": 98996.0}, {"date": "2024-08-06", "close": 59.76, "volume": 39364.0}, {"date": "2024-08-07", "close": 58.47, "volume": 43449.0}, {"date": "2024-08-08", "close": 59.29, "volume": 39537.0}, {"date": "2024-08-09", "close": 58.87, "volume": 44551.0}, {"date": "2024-08-12", "close": 57.43, "volume": 41776.0}, {"date": "2024-08-13", "close": 59.45, "volume": 46925.0}, {"date": "2024-08-14", "close": 57.4, "volume": 78546.0}, {"date": "2024-08-15", "close": 60.74, "volume": 88955.0}, {"date": "2024-08-16", "close": 61.0, "volume": 54465.0}, {"date": "2024-08-19", "close": 60.83, "volume": 32864.0}, {"date": "2024-08-20", "close": 59.46, "volume": 22763.0}, {"date": "2024-08-21", "close": 60.05, "volume": 42762.0}, {"date": "2024-08-22", "close": 59.19, "volume": 59984.0}, {"date": "2024-08-23", "close": 62.51, "volume": 108420.0}, {"date": "2024-08-26", "close": 62.13, "volume": 93610.0}, {"date": "2024-08-27", "close": 62.92, "volume": 61959.0}, {"date": "2024-08-28", "close": 61.26, "volume": 35640.0}, {"date": "2024-08-29", "close": 60.69, "volume": 37222.0}, {"date": "2024-08-30", "close": 60.53, "volume": 45239.0}, {"date": "2024-09-03", "close": 59.68, "volume": 88126.0}, {"date": "2024-09-04", "close": 50.34, "volume": 566115.0}, {"date": "2024-09-05", "close": 52.77, "volume": 146612.0}, {"date": "2024-09-06", "close": 52.28, "volume": 98864.0}, {"date": "2024-09-09", "close": 50.46, "volume": 79613.0}, {"date": "2024-09-10", "close": 50.22, "volume": 101055.0}, {"date": "2024-09-11", "close": 46.96, "volume": 149427.0}, {"date": "2024-09-12", "close": 47.53, "volume": 71476.0}, {"date": "2024-09-13", "close": 49.89, "volume": 82626.0}, {"date": "2024-09-16", "close": 49.09, "volume": 58225.0}, {"date": "2024-09-17", "close": 49.27, "volume": 76671.0}, {"date": "2024-09-18", "close": 49.96, "volume": 87415.0}, {"date": "2024-09-19", "close": 43.12, "volume": 1034088.0}, {"date": "2024-09-20", "close": 42.49, "volume": 432518.0}, {"date": "2024-09-23", "close": 43.07, "volume": 350330.0}, {"date": "2024-09-24", "close": 42.42, "volume": 213687.0}, {"date": "2024-09-25", "close": 43.6, "volume": 188294.0}, {"date": "2024-09-26", "close": 43.75, "volume": 145596.0}, {"date": "2024-09-27", "close": 43.41, "volume": 86977.0}, {"date": "2024-09-30", "close": 41.92, "volume": 166847.0}, {"date": "2024-10-01", "close": 41.11, "volume": 122240.0}, {"date": "2024-10-02", "close": 40.98, "volume": 98252.0}, {"date": "2024-10-03", "close": 40.47, "volume": 101435.0}, {"date": "2024-10-04", "close": 42.38, "volume": 89174.0}, {"date": "2024-10-07", "close": 41.82, "volume": 81728.0}, {"date": "2024-10-08", "close": 41.15, "volume": 79864.0}, {"date": "2024-10-09", "close": 41.19, "volume": 80227.0}, {"date": "2024-10-10", "close": 41.02, "volume": 75116.0}, {"date": "2024-10-11", "close": 42.79, "volume": 149331.0}, {"date": "2024-10-14", "close": 41.91, "volume": 60978.0}, {"date": "2024-10-15", "close": 43.0, "volume": 183557.0}, {"date": "2024-10-16", "close": 45.1, "volume": 205803.0}, {"date": "2024-10-17", "close": 44.81, "volume": 57972.0}, {"date": "2024-10-18", "close": 42.76, "volume": 149326.0}, {"date": "2024-10-21", "close": 40.88, "volume": 94852.0}, {"date": "2024-10-22", "close": 40.17, "volume": 89122.0}, {"date": "2024-10-23", "close": 39.72, "volume": 88946.0}, {"date": "2024-10-24", "close": 39.58, "volume": 59847.0}, {"date": "2024-10-25", "close": 39.59, "volume": 69774.0}, {"date": "2024-10-28", "close": 40.26, "volume": 74735.0}, {"date": "2024-10-29", "close": 39.93, "volume": 59729.0}, {"date": "2024-10-30", "close": 39.64, "volume": 51311.0}, {"date": "2024-10-31", "close": 39.04, "volume": 75260.0}, {"date": "2024-11-01", "close": 38.21, "volume": 91424.0}, {"date": "2024-11-04", "close": 38.9, "volume": 67397.0}, {"date": "2024-11-05", "close": 39.83, "volume": 41381.0}, {"date": "2024-11-06", "close": 42.94, "volume": 114145.0}, {"date": "2024-11-07", "close": 42.8, "volume": 73725.0}, {"date": "2024-11-08", "close": 42.25, "volume": 34805.0}, {"date": "2024-11-11", "close": 43.51, "volume": 43481.0}, {"date": "2024-11-12", "close": 42.0, "volume": 53631.0}, {"date": "2024-11-13", "close": 42.18, "volume": 75644.0}, {"date": "2024-11-14", "close": 42.19, "volume": 95838.0}, {"date": "2024-11-15", "close": 41.77, "volume": 123568.0}, {"date": "2024-11-18", "close": 42.03, "volume": 97890.0}, {"date": "2024-11-19", "close": 41.74, "volume": 121681.0}, {"date": "2024-11-20", "close": 41.75, "volume": 141927.0}, {"date": "2024-11-21", "close": 43.07, "volume": 132956.0}, {"date": "2024-11-22", "close": 44.87, "volume": 111255.0}, {"date": "2024-11-25", "close": 47.4, "volume": 367263.0}, {"date": "2024-11-26", "close": 46.55, "volume": 81816.0}, {"date": "2024-11-27", "close": 47.21, "volume": 120794.0}, {"date": "2024-11-29", "close": 46.16, "volume": 45342.0}, {"date": "2024-12-02", "close": 45.86, "volume": 72009.0}, {"date": "2024-12-03", "close": 45.83, "volume": 117846.0}, {"date": "2024-12-04", "close": 45.7, "volume": 80686.0}, {"date": "2024-12-05", "close": 53.0, "volume": 469041.0}, {"date": "2024-12-06", "close": 53.64, "volume": 162438.0}, {"date": "2024-12-09", "close": 57.46, "volume": 200965.0}, {"date": "2024-12-10", "close": 55.745, "volume": 107721.0}, {"date": "2024-12-11", "close": 55.49, "volume": 85210.0}, {"date": "2024-12-12", "close": 55.3, "volume": 118640.0}, {"date": "2024-12-13", "close": 55.3, "volume": 123566.0}, {"date": "2024-12-16", "close": 56.02, "volume": 101868.0}, {"date": "2024-12-17", "close": 55.36, "volume": 119155.0}, {"date": "2024-12-18", "close": 52.7, "volume": 209378.0}, {"date": "2024-12-19", "close": 53.59, "volume": 117129.0}, {"date": "2024-12-20", "close": 53.14, "volume": 447636.0}, {"date": "2024-12-23", "close": 53.29, "volume": 89375.0}, {"date": "2024-12-24", "close": 53.13, "volume": 29953.0}, {"date": "2024-12-26", "close": 53.68, "volume": 49016.0}, {"date": "2024-12-27", "close": 52.31, "volume": 79779.0}, {"date": "2024-12-30", "close": 51.15, "volume": 58964.0}, {"date": "2024-12-31", "close": 51.25, "volume": 73873.0}, {"date": "2025-01-02", "close": 49.81, "volume": 78788.0}, {"date": "2025-01-03", "close": 49.22, "volume": 74203.0}, {"date": "2025-01-06", "close": 48.44, "volume": 86163.0}, {"date": "2025-01-07", "close": 48.09, "volume": 123387.0}, {"date": "2025-01-08", "close": 46.82, "volume": 87441.0}, {"date": "2025-01-10", "close": 44.64, "volume": 84005.0}, {"date": "2025-01-13", "close": 44.13, "volume": 88875.0}, {"date": "2025-01-14", "close": 44.47, "volume": 69354.0}, {"date": "2025-01-15", "close": 45.97, "volume": 55910.0}, {"date": "2025-01-16", "close": 45.5, "volume": 59892.0}, {"date": "2025-01-17", "close": 46.23, "volume": 118438.0}, {"date": "2025-01-21", "close": 48.01, "volume": 189007.0}, {"date": "2025-01-22", "close": 47.7, "volume": 84055.0}, {"date": "2025-01-23", "close": 48.6, "volume": 171937.0}, {"date": "2025-01-24", "close": 49.78, "volume": 62183.0}, {"date": "2025-01-27", "close": 49.78, "volume": 78032.0}, {"date": "2025-01-28", "close": 50.62, "volume": 50936.0}, {"date": "2025-01-29", "close": 49.47, "volume": 64438.0}, {"date": "2025-01-30", "close": 50.11, "volume": 76033.0}, {"date": "2025-01-31", "close": 48.69, "volume": 71340.0}, {"date": "2025-02-03", "close": 47.48, "volume": 68846.0}, {"date": "2025-02-04", "close": 47.6, "volume": 71934.0}, {"date": "2025-02-05", "close": 49.47, "volume": 69972.0}, {"date": "2025-02-06", "close": 49.6, "volume": 49633.0}, {"date": "2025-02-07", "close": 49.24, "volume": 47233.0}, {"date": "2025-02-10", "close": 50.1, "volume": 55285.0}, {"date": "2025-02-11", "close": 50.66, "volume": 55881.0}, {"date": "2025-02-12", "close": 50.0, "volume": 68571.0}, {"date": "2025-02-13", "close": 51.15, "volume": 37219.0}, {"date": "2025-02-14", "close": 50.26, "volume": 49618.0}, {"date": "2025-02-18", "close": 49.59, "volume": 56738.0}, {"date": "2025-02-19", "close": 49.42, "volume": 44244.0}, {"date": "2025-02-20", "close": 47.24, "volume": 147455.0}, {"date": "2025-02-21", "close": 44.265, "volume": 79764.0}, {"date": "2025-02-24", "close": 44.48, "volume": 90707.0}, {"date": "2025-02-25", "close": 43.96, "volume": 79487.0}, {"date": "2025-02-26", "close": 43.02, "volume": 77881.0}, {"date": "2025-02-27", "close": 41.73, "volume": 80369.0}, {"date": "2025-02-28", "close": 41.86, "volume": 66332.0}, {"date": "2025-03-03", "close": 39.02, "volume": 316835.0}, {"date": "2025-03-04", "close": 38.0, "volume": 151594.0}, {"date": "2025-03-05", "close": 38.36, "volume": 174421.0}, {"date": "2025-03-06", "close": 44.47, "volume": 334658.0}, {"date": "2025-03-07", "close": 44.54, "volume": 202053.0}, {"date": "2025-03-10", "close": 44.5, "volume": 348201.0}, {"date": "2025-03-11", "close": 44.37, "volume": 120918.0}, {"date": "2025-03-12", "close": 44.99, "volume": 110998.0}, {"date": "2025-03-13", "close": 45.26, "volume": 98923.0}, {"date": "2025-03-14", "close": 46.23, "volume": 88217.0}, {"date": "2025-03-17", "close": 47.41, "volume": 82988.0}, {"date": "2025-03-18", "close": 45.7, "volume": 69086.0}, {"date": "2025-03-19", "close": 47.79, "volume": 64391.0}, {"date": "2025-03-20", "close": 48.08, "volume": 52136.0}, {"date": "2025-03-21", "close": 47.59, "volume": 122015.0}, {"date": "2025-03-24", "close": 49.755, "volume": 52289.0}, {"date": "2025-03-25", "close": 48.44, "volume": 52868.0}, {"date": "2025-03-26", "close": 47.89, "volume": 50343.0}, {"date": "2025-03-27", "close": 47.37, "volume": 64655.0}, {"date": "2025-03-28", "close": 45.6, "volume": 71471.0}, {"date": "2025-03-31", "close": 45.39, "volume": 78036.0}, {"date": "2025-04-01", "close": 45.44, "volume": 57986.0}, {"date": "2025-04-02", "close": 47.62, "volume": 63414.0}, {"date": "2025-04-03", "close": 44.62, "volume": 137194.0}, {"date": "2025-04-04", "close": 43.65, "volume": 103435.0}, {"date": "2025-04-07", "close": 43.67, "volume": 109377.0}, {"date": "2025-04-08", "close": 43.5, "volume": 135138.0}, {"date": "2025-04-09", "close": 47.5, "volume": 126181.0}, {"date": "2025-04-10", "close": 46.6, "volume": 153207.0}, {"date": "2025-04-11", "close": 45.62, "volume": 121058.0}, {"date": "2025-04-14", "close": 46.43, "volume": 90544.0}, {"date": "2025-04-15", "close": 46.64, "volume": 72368.0}, {"date": "2025-04-16", "close": 46.94, "volume": 57043.0}, {"date": "2025-04-17", "close": 48.05, "volume": 57153.0}, {"date": "2025-04-21", "close": 46.42, "volume": 45926.0}, {"date": "2025-04-22", "close": 48.02, "volume": 62946.0}, {"date": "2025-04-23", "close": 48.415, "volume": 74378.0}, {"date": "2025-04-24", "close": 49.62, "volume": 46607.0}, {"date": "2025-04-25", "close": 49.13, "volume": 48534.0}, {"date": "2025-04-28", "close": 49.25, "volume": 37329.0}, {"date": "2025-04-29", "close": 48.63, "volume": 41368.0}, {"date": "2025-04-30", "close": 47.42, "volume": 58545.0}, {"date": "2025-05-01", "close": 47.84, "volume": 41796.0}, {"date": "2025-05-02", "close": 48.2, "volume": 37643.0}, {"date": "2025-05-05", "close": 48.05, "volume": 53923.0}, {"date": "2025-05-06", "close": 47.38, "volume": 30391.0}, {"date": "2025-05-07", "close": 46.71, "volume": 37648.0}, {"date": "2025-05-08", "close": 49.61, "volume": 52578.0}, {"date": "2025-05-09", "close": 49.29, "volume": 42654.0}, {"date": "2025-05-12", "close": 52.89, "volume": 86219.0}, {"date": "2025-05-13", "close": 52.75, "volume": 40251.0}, {"date": "2025-05-14", "close": 52.25, "volume": 46929.0}, {"date": "2025-05-15", "close": 51.6, "volume": 28048.0}, {"date": "2025-05-16", "close": 51.74, "volume": 47507.0}, {"date": "2025-05-19", "close": 51.02, "volume": 28988.0}, {"date": "2025-05-20", "close": 50.975, "volume": 73784.0}, {"date": "2025-05-21", "close": 48.09, "volume": 79908.0}, {"date": "2025-05-22", "close": 47.68, "volume": 50847.0}, {"date": "2025-05-23", "close": 46.63, "volume": 52326.0}, {"date": "2025-05-27", "close": 47.16, "volume": 44859.0}, {"date": "2025-05-28", "close": 46.9, "volume": 48783.0}, {"date": "2025-05-29", "close": 47.73, "volume": 43213.0}, {"date": "2025-05-30", "close": 49.76, "volume": 99258.0}, {"date": "2025-06-02", "close": 49.72, "volume": 91086.0}, {"date": "2025-06-03", "close": 52.79, "volume": 70974.0}, {"date": "2025-06-04", "close": 52.09, "volume": 59113.0}, {"date": "2025-06-05", "close": 51.95, "volume": 65392.0}, {"date": "2025-06-06", "close": 54.53, "volume": 97826.0}, {"date": "2025-06-09", "close": 54.75, "volume": 112825.0}, {"date": "2025-06-10", "close": 55.79, "volume": 227422.0}, {"date": "2025-06-11", "close": 57.74, "volume": 350346.0}, {"date": "2025-06-12", "close": 50.0, "volume": 242761.0}, {"date": "2025-06-13", "close": 49.17, "volume": 336353.0}, {"date": "2025-06-16", "close": 49.88, "volume": 168653.0}, {"date": "2025-06-17", "close": 49.03, "volume": 130940.0}, {"date": "2025-06-18", "close": 48.88, "volume": 115939.0}, {"date": "2025-06-20", "close": 51.3, "volume": 347457.0}, {"date": "2025-06-23", "close": 51.685, "volume": 95491.0}, {"date": "2025-06-24", "close": 55.5, "volume": 109712.0}, {"date": "2025-06-25", "close": 53.51, "volume": 67984.0}, {"date": "2025-06-26", "close": 53.92, "volume": 58890.0}, {"date": "2025-06-27", "close": 55.69, "volume": 104525.0}, {"date": "2025-06-30", "close": 56.04, "volume": 85034.0}, {"date": "2025-07-01", "close": 59.38, "volume": 86475.0}, {"date": "2025-07-02", "close": 61.36, "volume": 60944.0}, {"date": "2025-07-03", "close": 62.05, "volume": 43254.0}, {"date": "2025-07-07", "close": 60.77, "volume": 119841.0}, {"date": "2025-07-08", "close": 60.49, "volume": 84511.0}, {"date": "2025-07-09", "close": 60.45, "volume": 49283.0}, {"date": "2025-07-10", "close": 61.18, "volume": 69332.0}, {"date": "2025-07-11", "close": 59.44, "volume": 82177.0}, {"date": "2025-07-14", "close": 60.38, "volume": 63272.0}, {"date": "2025-07-15", "close": 57.26, "volume": 64828.0}, {"date": "2025-07-16", "close": 56.95, "volume": 69899.0}, {"date": "2025-07-17", "close": 55.94, "volume": 129391.0}, {"date": "2025-07-18", "close": 54.84, "volume": 75904.0}, {"date": "2025-07-21", "close": 54.12, "volume": 58373.0}, {"date": "2025-07-22", "close": 55.53, "volume": 67586.0}, {"date": "2025-07-23", "close": 55.95, "volume": 47428.0}, {"date": "2025-07-24", "close": 51.965, "volume": 52244.0}, {"date": "2025-07-25", "close": 52.04, "volume": 101055.0}, {"date": "2025-07-28", "close": 50.64, "volume": 68651.0}, {"date": "2025-07-29", "close": 49.27, "volume": 88611.0}, {"date": "2025-07-30", "close": 45.57, "volume": 119775.0}, {"date": "2025-07-31", "close": 45.04, "volume": 77080.0}, {"date": "2025-08-01", "close": 42.79, "volume": 144538.0}, {"date": "2025-08-04", "close": 42.73, "volume": 100412.0}, {"date": "2025-08-05", "close": 43.76, "volume": 80017.0}, {"date": "2025-08-06", "close": 44.46, "volume": 67486.0}, {"date": "2025-08-07", "close": 41.35, "volume": 78891.0}, {"date": "2025-08-08", "close": 42.94, "volume": 146093.0}, {"date": "2025-08-11", "close": 44.93, "volume": 102530.0}, {"date": "2025-08-12", "close": 45.66, "volume": 117876.0}, {"date": "2025-08-13", "close": 46.37, "volume": 105804.0}, {"date": "2025-08-14", "close": 45.23, "volume": 103780.0}, {"date": "2025-08-15", "close": 44.75, "volume": 97047.0}, {"date": "2025-08-18", "close": 44.71, "volume": 59762.0}, {"date": "2025-08-19", "close": 44.87, "volume": 60293.0}, {"date": "2025-08-20", "close": 44.375, "volume": 58117.0}, {"date": "2025-08-21", "close": 44.68, "volume": 53939.0}, {"date": "2025-08-22", "close": 47.44, "volume": 120797.0}, {"date": "2025-08-25", "close": 46.37, "volume": 71588.0}, {"date": "2025-08-26", "close": 46.1, "volume": 73423.0}, {"date": "2025-08-27", "close": 46.71, "volume": 61279.0}, {"date": "2025-08-28", "close": 46.48, "volume": 100375.0}, {"date": "2025-08-29", "close": 44.81, "volume": 90079.0}, {"date": "2025-09-02", "close": 45.09, "volume": 176579.0}, {"date": "2025-09-03", "close": 44.65, "volume": 222280.0}, {"date": "2025-09-04", "close": 36.51, "volume": 980633.0}, {"date": "2025-09-05", "close": 36.115, "volume": 301131.0}, {"date": "2025-09-08", "close": 35.94, "volume": 223669.0}, {"date": "2025-09-09", "close": 37.65, "volume": 341189.0}, {"date": "2025-09-10", "close": 34.375, "volume": 146906.0}, {"date": "2025-09-11", "close": 35.36, "volume": 162140.0}, {"date": "2025-09-12", "close": 34.55, "volume": 203082.0}, {"date": "2025-09-15", "close": 34.21, "volume": 169204.0}, {"date": "2025-09-16", "close": 33.69, "volume": 198389.0}, {"date": "2025-09-17", "close": 32.2, "volume": 255597.0}, {"date": "2025-09-18", "close": 34.14, "volume": 276337.0}, {"date": "2025-09-19", "close": 32.77, "volume": 419821.0}, {"date": "2025-09-22", "close": 32.835, "volume": 185211.0}, {"date": "2025-09-23", "close": 32.16, "volume": 101268.0}, {"date": "2025-09-24", "close": 31.86, "volume": 129444.0}, {"date": "2025-09-25", "close": 30.69, "volume": 169801.0}, {"date": "2025-09-26", "close": 30.27, "volume": 127723.0}, {"date": "2025-09-29", "close": 29.39, "volume": 365730.0}, {"date": "2025-09-30", "close": 29.21, "volume": 196626.0}, {"date": "2025-10-01", "close": 28.75, "volume": 158626.0}, {"date": "2025-10-02", "close": 28.81, "volume": 111757.0}, {"date": "2025-10-03", "close": 30.59, "volume": 155108.0}, {"date": "2025-10-06", "close": 28.09, "volume": 149858.0}, {"date": "2025-10-07", "close": 26.89, "volume": 176782.0}, {"date": "2025-10-08", "close": 26.56, "volume": 113857.0}, {"date": "2025-10-09", "close": 26.41, "volume": 101543.0}, {"date": "2025-10-10", "close": 25.06, "volume": 234089.0}, {"date": "2025-10-13", "close": 25.83, "volume": 180268.0}, {"date": "2025-10-14", "close": 26.29, "volume": 152860.0}, {"date": "2025-10-15", "close": 26.74, "volume": 111011.0}, {"date": "2025-10-16", "close": 25.36, "volume": 147322.0}, {"date": "2025-10-17", "close": 24.87, "volume": 119550.0}, {"date": "2025-10-20", "close": 26.86, "volume": 142340.0}, {"date": "2025-10-21", "close": 27.8, "volume": 148800.0}, {"date": "2025-10-22", "close": 26.31, "volume": 142544.0}, {"date": "2025-10-23", "close": 25.63, "volume": 114264.0}, {"date": "2025-10-24", "close": 25.48, "volume": 146726.0}, {"date": "2025-10-27", "close": 24.48, "volume": 119589.0}, {"date": "2025-10-28", "close": 24.06, "volume": 83685.0}, {"date": "2025-10-29", "close": 22.63, "volume": 209943.0}, {"date": "2025-10-30", "close": 21.96, "volume": 309744.0}, {"date": "2025-10-31", "close": 22.24, "volume": 193436.0}, {"date": "2025-11-03", "close": 21.94, "volume": 179686.0}, {"date": "2025-11-04", "close": 21.335, "volume": 216511.0}, {"date": "2025-11-05", "close": 21.71, "volume": 215772.0}, {"date": "2025-11-06", "close": 20.65, "volume": 242059.0}, {"date": "2025-11-07", "close": 19.64, "volume": 190451.0}, {"date": "2025-11-10", "close": 19.64, "volume": 141059.0}, {"date": "2025-11-11", "close": 19.34, "volume": 107994.0}, {"date": "2025-11-12", "close": 19.51, "volume": 135332.0}, {"date": "2025-11-13", "close": 18.74, "volume": 130336.0}, {"date": "2025-11-14", "close": 18.23, "volume": 198358.0}, {"date": "2025-11-17", "close": 17.92, "volume": 165874.0}, {"date": "2025-11-18", "close": 18.99, "volume": 207327.0}, {"date": "2025-11-19", "close": 18.19, "volume": 133521.0}, {"date": "2025-11-20", "close": 18.38, "volume": 161431.0}, {"date": "2025-11-21", "close": 20.23, "volume": 139713.0}, {"date": "2025-11-24", "close": 21.15, "volume": 204218.0}, {"date": "2025-11-25", "close": 23.52, "volume": 193968.0}, {"date": "2025-11-26", "close": 21.83, "volume": 197450.0}, {"date": "2025-11-28", "close": 21.65, "volume": 82111.0}, {"date": "2025-12-01", "close": 21.21, "volume": 160891.0}, {"date": "2025-12-02", "close": 21.92, "volume": 141930.0}, {"date": "2025-12-03", "close": 23.37, "volume": 217328.0}, {"date": "2025-12-04", "close": 25.86, "volume": 457998.0}, {"date": "2025-12-05", "close": 26.04, "volume": 250290.0}, {"date": "2025-12-08", "close": 25.56, "volume": 205956.0}, {"date": "2025-12-09", "close": 27.53, "volume": 204112.0}, {"date": "2025-12-10", "close": 26.84, "volume": 234499.0}, {"date": "2025-12-11", "close": 25.35, "volume": 145510.0}, {"date": "2025-12-12", "close": 24.2, "volume": 142318.0}, {"date": "2025-12-15", "close": 24.855, "volume": 158714.0}, {"date": "2025-12-16", "close": 25.98, "volume": 242713.0}, {"date": "2025-12-17", "close": 26.97, "volume": 159544.0}, {"date": "2025-12-18", "close": 26.2, "volume": 255949.0}, {"date": "2025-12-19", "close": 26.92, "volume": 774189.0}, {"date": "2025-12-22", "close": 25.12, "volume": 159891.0}, {"date": "2025-12-23", "close": 25.8, "volume": 190538.0}, {"date": "2025-12-24", "close": 26.35, "volume": 88774.0}, {"date": "2025-12-26", "close": 25.86, "volume": 116669.0}, {"date": "2025-12-29", "close": 25.24, "volume": 145637.0}, {"date": "2025-12-30", "close": 26.36, "volume": 157074.0}, {"date": "2025-12-31", "close": 25.26, "volume": 171979.0}, {"date": "2026-01-02", "close": 24.29, "volume": 90788.0}, {"date": "2026-01-05", "close": 25.25, "volume": 146240.0}, {"date": "2026-01-06", "close": 26.11, "volume": 103717.0}, {"date": "2026-01-07", "close": 26.35, "volume": 98418.0}, {"date": "2026-01-08", "close": 27.93, "volume": 89703.0}, {"date": "2026-01-09", "close": 28.17, "volume": 71153.0}, {"date": "2026-01-12", "close": 27.68, "volume": 106985.0}, {"date": "2026-01-13", "close": 27.61, "volume": 70954.0}, {"date": "2026-01-14", "close": 27.31, "volume": 51409.0}, {"date": "2026-01-15", "close": 28.25, "volume": 110646.0}, {"date": "2026-01-16", "close": 28.21, "volume": 82707.0}, {"date": "2026-01-20", "close": 26.65, "volume": 60425.0}, {"date": "2026-01-21", "close": 27.73, "volume": 82769.0}, {"date": "2026-01-22", "close": 27.54, "volume": 97298.0}, {"date": "2026-01-23", "close": 27.21, "volume": 91873.0}, {"date": "2026-01-26", "close": 27.35, "volume": 96939.0}, {"date": "2026-01-27", "close": 26.81, "volume": 66191.0}, {"date": "2026-01-28", "close": 26.29, "volume": 75826.0}, {"date": "2026-01-29", "close": 25.1, "volume": 92471.0}, {"date": "2026-01-30", "close": 25.72, "volume": 87993.0}, {"date": "2026-02-02", "close": 25.41, "volume": 107802.0}, {"date": "2026-02-03", "close": 25.0, "volume": 91072.0}, {"date": "2026-02-04", "close": 26.16, "volume": 96330.0}, {"date": "2026-02-05", "close": 24.8, "volume": 92888.0}, {"date": "2026-02-06", "close": 24.45, "volume": 119747.0}, {"date": "2026-02-09", "close": 23.85, "volume": 150110.0}, {"date": "2026-02-10", "close": 23.42, "volume": 79557.0}, {"date": "2026-02-11", "close": 22.31, "volume": 58112.0}, {"date": "2026-02-12", "close": 21.3, "volume": 69865.0}, {"date": "2026-02-13", "close": 21.23, "volume": 95187.0}, {"date": "2026-02-17", "close": 20.98, "volume": 74385.0}, {"date": "2026-02-18", "close": 22.22, "volume": 97838.0}, {"date": "2026-02-19", "close": 22.55, "volume": 81614.0}, {"date": "2026-02-20", "close": 22.49, "volume": 75107.0}, {"date": "2026-02-23", "close": 20.41, "volume": 140687.0}, {"date": "2026-02-24", "close": 20.34, "volume": 109045.0}, {"date": "2026-02-25", "close": 20.64, "volume": 53518.0}, {"date": "2026-02-26", "close": 21.585, "volume": 55220.0}, {"date": "2026-02-27", "close": 19.96, "volume": 66995.0}, {"date": "2026-03-02", "close": 19.89, "volume": 52265.0}, {"date": "2026-03-03", "close": 20.3, "volume": 100558.0}, {"date": "2026-03-04", "close": 20.48, "volume": 64935.0}, {"date": "2026-03-05", "close": 18.87, "volume": 111443.0}, {"date": "2026-03-06", "close": 18.32, "volume": 165789.0}, {"date": "2026-03-09", "close": 18.8, "volume": 123901.0}, {"date": "2026-03-10", "close": 18.92, "volume": 91530.0}, {"date": "2026-03-11", "close": 19.05, "volume": 150449.0}, {"date": "2026-03-12", "close": 15.24, "volume": 814929.0}, {"date": "2026-03-13", "close": 13.53, "volume": 490961.0}, {"date": "2026-03-16", "close": 12.72, "volume": 303486.0}, {"date": "2026-03-17", "close": 12.15, "volume": 408342.0}, {"date": "2026-03-18", "close": 11.31, "volume": 300466.0}, {"date": "2026-03-19", "close": 12.18, "volume": 190620.0}, {"date": "2026-03-20", "close": 12.02, "volume": 144819.0}, {"date": "2026-03-23", "close": 13.2, "volume": 133139.0}, {"date": "2026-03-24", "close": 12.17, "volume": 139362.0}, {"date": "2026-03-25", "close": 12.66, "volume": 166456.0}, {"date": "2026-03-26", "close": 12.69, "volume": 123843.0}, {"date": "2026-03-27", "close": 13.04, "volume": 158093.0}, {"date": "2026-03-30", "close": 12.8, "volume": 103000.0}, {"date": "2026-03-31", "close": 12.73, "volume": 101732.0}, {"date": "2026-04-01", "close": 12.14, "volume": 114167.0}, {"date": "2026-04-02", "close": 12.47, "volume": 126967.0}, {"date": "2026-04-06", "close": 12.31, "volume": 114281.0}, {"date": "2026-04-07", "close": 12.46, "volume": 142807.0}, {"date": "2026-04-08", "close": 12.93, "volume": 220211.0}, {"date": "2026-04-09", "close": 12.29, "volume": 168089.0}, {"date": "2026-04-10", "close": 11.09, "volume": 163689.0}, {"date": "2026-04-13", "close": 11.025, "volume": 162285.0}, {"date": "2026-04-14", "close": 11.63, "volume": 116741.0}, {"date": "2026-04-15", "close": 11.55, "volume": 101803.0}, {"date": "2026-04-16", "close": 11.79, "volume": 141682.0}, {"date": "2026-04-17", "close": 13.37, "volume": 113659.0}, {"date": "2026-04-20", "close": 13.96, "volume": 89010.0}, {"date": "2026-04-21", "close": 12.96, "volume": 154039.0}, {"date": "2026-04-22", "close": 13.66, "volume": 89536.0}, {"date": "2026-04-23", "close": 12.62, "volume": 63790.0}, {"date": "2026-04-24", "close": 12.41, "volume": 78309.0}, {"date": "2026-04-27", "close": 12.47, "volume": 134918.0}, {"date": "2026-04-28", "close": 12.59, "volume": 107431.0}, {"date": "2026-04-29", "close": 12.17, "volume": 152756.0}, {"date": "2026-04-30", "close": 12.21, "volume": 153321.0}, {"date": "2026-05-01", "close": 12.71, "volume": 74166.0}, {"date": "2026-05-04", "close": 12.55, "volume": 76603.0}, {"date": "2026-05-05", "close": 12.97, "volume": 70108.0}, {"date": "2026-05-06", "close": 12.92, "volume": 153056.0}, {"date": "2026-05-07", "close": 12.79, "volume": 54536.0}, {"date": "2026-05-08", "close": 12.95, "volume": 51858.0}, {"date": "2026-05-11", "close": 12.5, "volume": 90338.0}, {"date": "2026-05-12", "close": 12.43, "volume": 78216.0}, {"date": "2026-05-13", "close": 12.08, "volume": 96911.0}, {"date": "2026-05-14", "close": 12.06, "volume": 63858.0}, {"date": "2026-05-15", "close": 11.04, "volume": 75618.0}, {"date": "2026-05-18", "close": 11.12, "volume": 65236.0}, {"date": "2026-05-19", "close": 11.25, "volume": 85733.0}, {"date": "2026-05-20", "close": 11.88, "volume": 55240.0}, {"date": "2026-05-21", "close": 12.1, "volume": 71481.0}, {"date": "2026-05-22", "close": 11.88, "volume": 41584.0}, {"date": "2026-05-26", "close": 11.77, "volume": 63676.0}, {"date": "2026-05-27", "close": 12.3, "volume": 56293.0}, {"date": "2026-05-28", "close": 12.84, "volume": 75551.0}, {"date": "2026-05-29", "close": 12.29, "volume": 71506.0}, {"date": "2026-06-01", "close": 6.86, "volume": 1081482.0}, {"date": "2026-06-02", "close": 8.34, "volume": 616741.0}, {"date": "2026-06-03", "close": 7.37, "volume": 253705.0}, {"date": "2026-06-04", "close": 7.85, "volume": 194832.0}, {"date": "2026-06-05", "close": 7.73, "volume": 141565.0}, {"date": "2026-06-08", "close": 6.51, "volume": 190558.0}, {"date": "2026-06-09", "close": 5.27, "volume": 327628.0}, {"date": "2026-06-10", "close": 2.37, "volume": 7925219.0}, {"date": "2026-06-11", "close": 2.69, "volume": 2430743.0}, {"date": "2026-06-12", "close": 2.09, "volume": 3315625.0}, {"date": "2026-06-15", "close": 2.41, "volume": 2616074.0}, {"date": "2026-06-16", "close": 2.34, "volume": 1388211.0}, {"date": "2026-06-17", "close": 2.21, "volume": 815142.0}, {"date": "2026-06-18", "close": 2.4, "volume": 764184.0}, {"date": "2026-06-22", "close": 3.01, "volume": 48260800.0}, {"date": "2026-06-23", "close": 3.86, "volume": 12213820.0}, {"date": "2026-06-24", "close": 3.57, "volume": 1797284.0}, {"date": "2026-06-25", "close": 3.79, "volume": 1081841.0}, {"date": "2026-06-26", "close": 2.6, "volume": 3549361.0}, {"date": "2026-06-29", "close": 2.56, "volume": 721594.0}, {"date": "2026-06-30", "close": 2.79, "volume": 434767.0}, {"date": "2026-07-01", "close": 2.79, "volume": 427963.0}, {"date": "2026-07-02", "close": 2.65, "volume": 814392.0}, {"date": "2026-07-06", "close": 2.97, "volume": 375893.0}, {"date": "2026-07-07", "close": 3.21, "volume": 352677.0}, {"date": "2026-07-08", "close": 3.31, "volume": 402605.0}, {"date": "2026-07-09", "close": 3.48, "volume": 397237.0}, {"date": "2026-07-10", "close": 3.24, "volume": 261821.0}, {"date": "2026-07-13", "close": 3.02, "volume": 517826.0}, {"date": "2026-07-14", "close": 4.28, "volume": 5360330.0}, {"date": "2026-07-15", "close": 4.29, "volume": 1302898.0}, {"date": "2026-07-16", "close": 4.19, "volume": 584111.0}, {"date": "2026-07-17", "close": 3.77, "volume": 498721.0}, {"date": "2026-07-20", "close": 3.45, "volume": 265914.0}, {"date": "2026-07-21", "close": 3.9, "volume": 694483.0}, {"date": "2026-07-22", "close": 3.66, "volume": 323190.0}, {"date": "2026-07-23", "close": 3.64, "volume": 352443.0}, {"date": "2026-07-24", "close": 3.04, "volume": 415056.0}, {"date": "2026-07-27", "close": 3.35, "volume": 276259.0}, {"date": "2026-07-28", "close": 3.26, "volume": 123930.0}, {"date": "2026-07-29", "close": 3.11, "volume": 211429.0}, {"date": "2026-07-30", "close": 3.21, "volume": 135925.0}, {"date": "2026-07-31", "close": 3.19, "volume": 194787.0}, {"date": "2026-08-03", "close": 3.5, "volume": 353503.0}, {"date": "2026-08-04", "close": 3.31, "volume": 304839.0}, {"date": "2026-08-05", "close": 3.41, "volume": 129660.0}, {"date": "2026-08-06", "close": 3.3, "volume": 77938.0}, {"date": "2026-08-07", "close": 3.23, "volume": 181062.0}], "refreshing": true}