{"ticker": "CRVL", "overview": {"cik": "874866", "ticker": "CRVL", "name": "CORVEL CORP", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001256520-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000998", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001204612-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001204612-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006396", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001754632-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008495", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-345046", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001031318-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001204612-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001230877-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001056168-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001641248-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002032322-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338216", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002100449-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333384", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001230877-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001921051-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002141901-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0002141901-26-000003", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0001193125-26-285526", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001193125-26-285518", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0001193125-26-285509", "price_sensitive": false}]}, "description": "CORVEL CORP trades as CRVL on the NASDAQ and is registered in the United States, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 1,378 insider filings for the company, from August 2003 to September 2026. Across those, 20 insiders disclosed 19 open-market purchases totalling $1.94M against 754 sales totalling $350.24M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 1939388.9, "sell_n": 754, "sell_sum": 350244828.7693, "net": -348305439.8693, "insiders": 20, "first_date": "2003-08-28", "last_date": "2026-09-04"}, "metrics": {"ticker": "CRVL", "has_prices": true, "as_of": "2026-08-07", "last": 62.56, "prev_close": 62.45, "change": 0.10999999999999943, "change_pct": 0.0017614091273018323, "session_volume": 145087.0, "vwap_5": 61.59663051284201, "vwap_20": 61.20554444351685, "vwap_60": 60.887236766221214, "vwap_250": 64.28007282472386, "high_52w": 77.55, "low_52w": 46.0, "avg_volume_20": 183269.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001256520-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Corstar Holdings Inc", "who_key": "CORSTAR HOLDINGS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4563178.1598, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "A 10% owner takes $4.6M off the table in CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1256520/000125652026000002/0001256520-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001204612-26-000008", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "R. Judd Jessup", "who_key": "JESSUP R JUDD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 281891.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Boardroom sells $282K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1204612/000120461226000008/0001204612-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001204612-26-000006", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "R. Judd Jessup", "who_key": "JESSUP R JUDD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 199596.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Boardroom sells $200K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1204612/000120461226000006/0001204612-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001754632-26-000009", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Jennifer Yoss", "who_key": "Yoss Jennifer", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148921.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President sells $149K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1754632/000175463226000009/0001754632-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001031318-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Jeffrey J. Michael", "who_key": "MICHAEL JEFFREY J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031318/000103131826000004/0001031318-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001204612-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "R. Judd Jessup", "who_key": "JESSUP R JUDD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204612/000120461226000004/0001204612-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001230877-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Alan Hoops", "who_key": "HOOPS ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230877/000123087726000004/0001230877-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001056168-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Steven J. Hamerslag", "who_key": "HAMERSLAG STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056168/000105616826000004/0001056168-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001641248-26-000016", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641248/000164124826000016/0001641248-26-000016-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0002032322-26-000006", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Joanna M. Burkey", "who_key": "Burkey Joanna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032322/000203232226000006/0002032322-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001230877-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Alan Hoops", "who_key": "HOOPS ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230877/000123087726000002/0001230877-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002141901-26-000005", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Sarah A. Scott", "who_key": "Scott Sarah A.", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000214190126000005/0002141901-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001703039-26-000007", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Maxim Shishin", "who_key": "Shishin Maxim", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136327.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Top exec sells $136K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303926000007/0001703039-26-000007-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0001641248-26-000014", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 30395.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "The corner office trims CRVL: $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000014/0001641248-26-000014-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0001641248-26-000012", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1279738.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO offloads $1.3M of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000012/0001641248-26-000012-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}, {"id": "0001204612-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "R. Judd Jessup", "who_key": "JESSUP R JUDD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 260840.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461226000002/0001204612-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}, {"id": "0001031318-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Jeffrey J. Michael", "who_key": "MICHAEL JEFFREY J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 548834.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director sells $549K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131826000002/0001031318-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "0001641248-26-000010", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 421558.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CRVL's CEO lightens up \u2014 $422K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000010/0001641248-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212631}, {"id": "0001754632-26-000006", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Jennifer Yoss", "who_key": "Yoss Jennifer", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 121979.97949999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President sells $122K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000175463226000006/0001754632-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231351}, {"id": "0002100449-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Brian S. Nichols", "who_key": "Nichols Brian S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1464.776, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000210044926000002/0002100449-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001921051-26-000010", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Mark E. Bertels", "who_key": "Bertels Mark E.", "role": "EVP - Risk Management Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 88989.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000192105126000010/0001921051-26-000010-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280311}, {"id": "0001921051-26-000008", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Mark E. Bertels", "who_key": "Bertels Mark E.", "role": "EVP - Risk Management Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 623.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000192105126000008/0001921051-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0001641248-26-000008", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3218.8849999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000008/0001641248-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0001754632-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Jennifer Yoss", "who_key": "Yoss Jennifer", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2595.875, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000175463226000004/0001754632-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0001703039-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Maxim Shishin", "who_key": "Shishin Maxim", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129603.84000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "An exit at the top? Exec sells $130K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303926000004/0001703039-26-000004-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "0001641248-26-000006", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 432702.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO sells $433K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000006/0001641248-26-000006-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001921051-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Mark E. Bertels", "who_key": "Bertels Mark E.", "role": "EVP - Risk Management Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000192105126000002/0001921051-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}, {"id": "0001703039-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Maxim Shishin", "who_key": "Shishin Maxim", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303926000002/0001703039-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}, {"id": "0001754632-26-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Jennifer Yoss", "who_key": "Yoss Jennifer", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000175463226000002/0001754632-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}, {"id": "0001641248-26-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on CRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000004/0001641248-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}], "recent_buys": [{"id": "0001056168-10-000004", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Steven J. Hamerslag", "who_key": "HAMERSLAG STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233731.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "The boardroom is buying: $234K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616810000004/0001056168-10-000004-index.htm", "trade_date": "2010-02-09", "timestamp": "2010-02-09", "mins": 8799351}, {"id": "0001056168-10-000003", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Steven J. Hamerslag", "who_key": "HAMERSLAG STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248796.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director buys $249K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616810000003/0001056168-10-000003-index.htm", "trade_date": "2010-02-08", "timestamp": "2010-02-08", "mins": 8800791}, {"id": "0001345856-07-000006", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "Daniel J. Starck", "who_key": "Starck Daniel J", "role": "CEO/President/COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47580.8, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Chief exec picks up $48K of CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000134585607000006/0001345856-07-000006-index.htm", "trade_date": "2007-08-10", "timestamp": "2007-08-10", "mins": 10115511}, {"id": "0000946724-06-000022", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39860.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "3 insiders pile into CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000022/0000946724-06-000022-index.htm", "trade_date": "2006-03-13", "timestamp": "2006-03-13", "mins": 10857111}, {"id": "0000946724-06-000020", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19081.03, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "4 insiders pile into CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000020/0000946724-06-000020-index.htm", "trade_date": "2006-03-10", "timestamp": "2006-03-10", "mins": 10861431}, {"id": "0000946724-06-000018", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19478.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider cluster: 4 buying CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000018/0000946724-06-000018-index.htm", "trade_date": "2006-03-09", "timestamp": "2006-03-09", "mins": 10862871}, {"id": "0000946724-06-000016", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 61447.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "That makes 4 insiders into CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000016/0000946724-06-000016-index.htm", "trade_date": "2006-03-01", "timestamp": "2006-03-01", "mins": 10874391}, {"id": "0000946724-06-000014", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 58869.25, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider cluster: 4 buying CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000014/0000946724-06-000014-index.htm", "trade_date": "2006-02-17", "timestamp": "2006-02-17", "mins": 10891671}, {"id": "0000946724-06-000012", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 61799.66, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "4 insiders now buying CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000012/0000946724-06-000012-index.htm", "trade_date": "2006-02-15", "timestamp": "2006-02-15", "mins": 10894551}, {"id": "0000946724-06-000010", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 53991.13, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "4 insiders now buying CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000010/0000946724-06-000010-index.htm", "trade_date": "2006-02-13", "timestamp": "2006-02-13", "mins": 10897431}, {"id": "0000946724-06-000005", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102172.62, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "The whole bench is buying CRVL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000005/0000946724-06-000005-index.htm", "trade_date": "2006-02-10", "timestamp": "2006-02-10", "mins": 10901751}, {"id": "0000946724-06-000002", "src": "INSIDERS", "ticker": "CRVL", "cik": "874866", "company": "CORVEL CORP", "company_raw": "CORVEL CORP", "who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 67066.86, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "That makes 4 insiders into CRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672406000002/0000946724-06-000002-index.htm", "trade_date": "2006-02-09", "timestamp": "2006-02-09", "mins": 10903191}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CorVel Corp. - Common Stock", "new_value": "CORVEL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874866", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874866", "applied": 1, "detected_at": "2026-09-11T07:46:10.302196"}]}, "key_people": [{"who": "Corstar Holdings Inc", "who_key": "CORSTAR HOLDINGS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 146750206.7345, "net": -146750206.7345, "trades": 121, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4563178.1598, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1256520/000125652026000002/0001256520-26-000002-index.htm"}, {"action": "SELL", "amount": 6402200.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652025000006/0001256520-25-000006-index.htm"}, {"action": "SELL", "amount": 3553920.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652025000004/0001256520-25-000004-index.htm"}, {"action": "SELL", "amount": 12950688.33, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652024000004/0001256520-24-000004-index.htm"}, {"action": "SELL", "amount": 242273.93999999997, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000095017024087005/0000950170-24-087005-index.htm"}, {"action": "SELL", "amount": 2783237.73, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652024000002/0001256520-24-000002-index.htm"}, {"action": "SELL", "amount": 1925000.0, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652023000013/0001256520-23-000013-index.htm"}, {"action": "SELL", "amount": 3790000.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000089924323009409/0000899243-23-009409-index.htm"}, {"action": "SELL", "amount": 3198603.84, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000089924323009342/0000899243-23-009342-index.htm"}, {"action": "SELL", "amount": 14168.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652023000006/0001256520-23-000006-index.htm"}, {"action": "SELL", "amount": 888901.65, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652023000004/0001256520-23-000004-index.htm"}, {"action": "SELL", "amount": 3243367.61, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652023000002/0001256520-23-000002-index.htm"}, {"action": "SELL", "amount": 1510848.186, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000015/0001256520-22-000015-index.htm"}, {"action": "SELL", "amount": 4765713.649499999, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000013/0001256520-22-000013-index.htm"}, {"action": "SELL", "amount": 183438.0, "date": "2022-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000011/0001256520-22-000011-index.htm"}, {"action": "SELL", "amount": 3058415.3412, "date": "2022-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000008/0001256520-22-000008-index.htm"}, {"action": "SELL", "amount": 51590.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000006/0001256520-22-000006-index.htm"}, {"action": "SELL", "amount": 1524419.0, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000004/0001256520-22-000004-index.htm"}, {"action": "SELL", "amount": 1504999.9200000002, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652022000002/0001256520-22-000002-index.htm"}, {"action": "SELL", "amount": 620467.8359000001, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652021000022/0001256520-21-000022-index.htm"}, {"action": "SELL", "amount": 1448292.867, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652021000020/0001256520-21-000020-index.htm"}, {"action": "SELL", "amount": 2249210.9444999998, "date": "2021-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652021000018/0001256520-21-000018-index.htm"}, {"action": "SELL", "amount": 1416391.6243, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652021000016/0001256520-21-000016-index.htm"}, {"action": "SELL", "amount": 147125.286, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652021000014/0001256520-21-000014-index.htm"}, {"action": "SELL", "amount": 42917.461800000005, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000125652021000012/0001256520-21-000012-index.htm"}], "latest": {"action": "SELL", "amount": 4563178.1598, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1256520/000125652026000002/0001256520-26-000002-index.htm"}}, {"who": "V. Gordon Clemons", "who_key": "CLEMONS V GORDON", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1409281.1, "sold": 107891456.2789, "net": -106482175.1789, "trades": 317, "top_score": 55.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2925306.6, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000024/0000946724-24-000024-index.htm"}, {"action": "SELL", "amount": 4130612.12, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000022/0000946724-24-000022-index.htm"}, {"action": "SELL", "amount": 289600.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000020/0000946724-24-000020-index.htm"}, {"action": "SELL", "amount": 1818476.2999999998, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000018/0000946724-24-000018-index.htm"}, {"action": "SELL", "amount": 554000.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000012/0000946724-24-000012-index.htm"}, {"action": "SELL", "amount": 264000.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000010/0000946724-24-000010-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000008/0000946724-24-000008-index.htm"}, {"action": "SELL", "amount": 734006.6, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000006/0000946724-24-000006-index.htm"}, {"action": "SELL", "amount": 719114.1, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000002/0000946724-24-000002-index.htm"}, {"action": "SELL", "amount": 1683524.7999999998, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000030/0000946724-23-000030-index.htm"}, {"action": "SELL", "amount": 406000.0, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000028/0000946724-23-000028-index.htm"}, {"action": "SELL", "amount": 1000079.4999999999, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000026/0000946724-23-000026-index.htm"}, {"action": "SELL", "amount": 656000.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000024/0000946724-23-000024-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000022/0000946724-23-000022-index.htm"}, {"action": "SELL", "amount": 1102138.4, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000020/0000946724-23-000020-index.htm"}, {"action": "SELL", "amount": 1302103.4, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000016/0000946724-23-000016-index.htm"}, {"action": "SELL", "amount": 860474.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000014/0000946724-23-000014-index.htm"}, {"action": "SELL", "amount": 612227.6, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000012/0000946724-23-000012-index.htm"}, {"action": "SELL", "amount": 912525.75, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000010/0000946724-23-000010-index.htm"}, {"action": "SELL", "amount": 1376778.0, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000008/0000946724-23-000008-index.htm"}, {"action": "SELL", "amount": 1375003.25, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000006/0000946724-23-000006-index.htm"}, {"action": "SELL", "amount": 2321908.5, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000004/0000946724-23-000004-index.htm"}, {"action": "SELL", "amount": 3284871.9179999996, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672423000002/0000946724-23-000002-index.htm"}, {"action": "SELL", "amount": 159967.4778, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672422000045/0000946724-22-000045-index.htm"}, {"action": "SELL", "amount": 1069468.6, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672422000043/0000946724-22-000043-index.htm"}], "latest": {"action": "SELL", "amount": 2925306.6, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000094672424000024/0000946724-24-000024-index.htm"}}, {"who": "Steven J. Hamerslag", "who_key": "HAMERSLAG STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 482527.0, "sold": 14898364.419, "net": -14415837.419, "trades": 20, "top_score": 44.6, "lean": "selling", "history": [{"action": "SELL", "amount": 955800.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616826000002/0001056168-26-000002-index.htm"}, {"action": "SELL", "amount": 1234787.0, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616825000002/0001056168-25-000002-index.htm"}, {"action": "SELL", "amount": 1055440.3692, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616824000002/0001056168-24-000002-index.htm"}, {"action": "SELL", "amount": 1180141.32, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000089924324000168/0000899243-24-000168-index.htm"}, {"action": "SELL", "amount": 1784914.2, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000089924323018227/0000899243-23-018227-index.htm"}, {"action": "SELL", "amount": 859388.8, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616822000004/0001056168-22-000004-index.htm"}, {"action": "SELL", "amount": 895827.3999999999, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616822000002/0001056168-22-000002-index.htm"}, {"action": "SELL", "amount": 993100.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616821000008/0001056168-21-000008-index.htm"}, {"action": "SELL", "amount": 459344.0, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616821000004/0001056168-21-000004-index.htm"}, {"action": "SELL", "amount": 983034.8, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616821000002/0001056168-21-000002-index.htm"}, {"action": "SELL", "amount": 427919.8248, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616816000005/0001056168-16-000005-index.htm"}, {"action": "SELL", "amount": 367444.55000000005, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616814000006/0001056168-14-000006-index.htm"}, {"action": "SELL", "amount": 311903.82499999995, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616814000003/0001056168-14-000003-index.htm"}, {"action": "SELL", "amount": 148818.5, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616814000004/0001056168-14-000004-index.htm"}, {"action": "SELL", "amount": 418732.83, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616813000004/0001056168-13-000004-index.htm"}, {"action": "BUY", "amount": 233731.0, "date": "2010-02-09", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616810000004/0001056168-10-000004-index.htm"}, {"action": "BUY", "amount": 248796.0, "date": "2010-02-08", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616810000003/0001056168-10-000003-index.htm"}, {"action": "SELL", "amount": 1204700.0, "date": "2006-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616806000007/0001056168-06-000007-index.htm"}, {"action": "SELL", "amount": 1337267.0, "date": "2006-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616806000004/0001056168-06-000004-index.htm"}, {"action": "SELL", "amount": 279800.0, "date": "2006-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616806000005/0001056168-06-000005-index.htm"}], "latest": {"action": "SELL", "amount": 955800.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000105616826000002/0001056168-26-000002-index.htm"}}, {"who": "Michael G. Combs", "who_key": "Combs Michael G", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13983456.078300001, "net": -13983456.078300001, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30395.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000014/0001641248-26-000014-index.htm"}, {"action": "SELL", "amount": 1279738.6, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000012/0001641248-26-000012-index.htm"}, {"action": "SELL", "amount": 421558.2, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000010/0001641248-26-000010-index.htm"}, {"action": "SELL", "amount": 432702.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000006/0001641248-26-000006-index.htm"}, {"action": "SELL", "amount": 316396.1856, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124825000008/0001641248-25-000008-index.htm"}, {"action": "SELL", "amount": 1044142.3902, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124824000014/0001641248-24-000014-index.htm"}, {"action": "SELL", "amount": 744342.5821, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124824000010/0001641248-24-000010-index.htm"}, {"action": "SELL", "amount": 446896.9659, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124824000006/0001641248-24-000006-index.htm"}, {"action": "SELL", "amount": 74294.0541, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124824000004/0001641248-24-000004-index.htm"}, {"action": "SELL", "amount": 920261.881, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124823000012/0001641248-23-000012-index.htm"}, {"action": "SELL", "amount": 340907.27, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124823000006/0001641248-23-000006-index.htm"}, {"action": "SELL", "amount": 263251.652, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124822000014/0001641248-22-000014-index.htm"}, {"action": "SELL", "amount": 125292.51199999999, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124822000012/0001641248-22-000012-index.htm"}, {"action": "SELL", "amount": 83444.7852, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124822000010/0001641248-22-000010-index.htm"}, {"action": "SELL", "amount": 719735.3, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124822000004/0001641248-22-000004-index.htm"}, {"action": "SELL", "amount": 474433.388, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124821000014/0001641248-21-000014-index.htm"}, {"action": "SELL", "amount": 1844558.9, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124821000010/0001641248-21-000010-index.htm"}, {"action": "SELL", "amount": 1500699.0485, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124821000004/0001641248-21-000004-index.htm"}, {"action": "SELL", "amount": 273110.75, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124820000014/0001641248-20-000014-index.htm"}, {"action": "SELL", "amount": 258715.5975, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124820000010/0001641248-20-000010-index.htm"}, {"action": "SELL", "amount": 1803922.5004000003, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124820000008/0001641248-20-000008-index.htm"}, {"action": "SELL", "amount": 99900.0, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124819000008/0001641248-19-000008-index.htm"}, {"action": "SELL", "amount": 368790.1358, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124816000020/0001641248-16-000020-index.htm"}, {"action": "SELL", "amount": 57200.0, "date": "2016-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124816000016/0001641248-16-000016-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124815000012/0001641248-15-000012-index.htm"}], "latest": {"action": "SELL", "amount": 30395.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000164124826000014/0001641248-26-000014-index.htm"}}, {"who": "R. Judd Jessup", "who_key": "JESSUP R JUDD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10964547.4777, "net": -10964547.4777, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281891.61, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204612/000120461226000008/0001204612-26-000008-index.htm"}, {"action": "SELL", "amount": 199596.7, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204612/000120461226000006/0001204612-26-000006-index.htm"}, {"action": "SELL", "amount": 560444.1399999999, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461225000014/0001204612-25-000014-index.htm"}, {"action": "SELL", "amount": 247421.40000000002, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000119312525294012/0001193125-25-294012-index.htm"}, {"action": "SELL", "amount": 701213.91, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461225000008/0001204612-25-000008-index.htm"}, {"action": "SELL", "amount": 93192.75, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461225000006/0001204612-25-000006-index.htm"}, {"action": "SELL", "amount": 106122.5, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461225000004/0001204612-25-000004-index.htm"}, {"action": "SELL", "amount": 779000.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461224000008/0001204612-24-000008-index.htm"}, {"action": "SELL", "amount": 629092.51, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461224000006/0001204612-24-000006-index.htm"}, {"action": "SELL", "amount": 483627.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461223000007/0001204612-23-000007-index.htm"}, {"action": "SELL", "amount": 64854.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461223000005/0001204612-23-000005-index.htm"}, {"action": "SELL", "amount": 478838.4600000001, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461222000006/0001204612-22-000006-index.htm"}, {"action": "SELL", "amount": 196080.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461221000015/0001204612-21-000015-index.htm"}, {"action": "SELL", "amount": 507914.21, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461221000004/0001204612-21-000004-index.htm"}, {"action": "SELL", "amount": 270894.95999999996, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461220000008/0001204612-20-000008-index.htm"}, {"action": "SELL", "amount": 49644.8, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461220000006/0001204612-20-000006-index.htm"}, {"action": "SELL", "amount": 52094.7, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461220000004/0001204612-20-000004-index.htm"}, {"action": "SELL", "amount": 359675.32749999996, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461219000004/0001204612-19-000004-index.htm"}, {"action": "SELL", "amount": 197674.14, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461218000009/0001204612-18-000009-index.htm"}, {"action": "SELL", "amount": 309272.13, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461218000005/0001204612-18-000005-index.htm"}, {"action": "SELL", "amount": 24395.6188, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461216000018/0001204612-16-000018-index.htm"}, {"action": "SELL", "amount": 114209.44979999999, "date": "2016-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461216000016/0001204612-16-000016-index.htm"}, {"action": "SELL", "amount": 247723.75, "date": "2016-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461216000014/0001204612-16-000014-index.htm"}, {"action": "SELL", "amount": 164666.52, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120461215000008/0001204612-15-000008-index.htm"}, {"action": "SELL", "amount": 302001.1407, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000120919115015069/0001209191-15-015069-index.htm"}], "latest": {"action": "SELL", "amount": 281891.61, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204612/000120461226000008/0001204612-26-000008-index.htm"}}, {"who": "Jeffrey J. Michael", "who_key": "MICHAEL JEFFREY J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10269160.0086, "net": -10269160.0086, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 548834.4, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131826000002/0001031318-26-000002-index.htm"}, {"action": "SELL", "amount": 1933010.75, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131825000004/0001031318-25-000004-index.htm"}, {"action": "SELL", "amount": 1220099.0086, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131825000002/0001031318-25-000002-index.htm"}, {"action": "SELL", "amount": 697338.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131824000002/0001031318-24-000002-index.htm"}, {"action": "SELL", "amount": 830910.0000000001, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131822000002/0001031318-22-000002-index.htm"}, {"action": "SELL", "amount": 2834072.25, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131821000005/0001031318-21-000005-index.htm"}, {"action": "SELL", "amount": 548742.0, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131820000006/0001031318-20-000006-index.htm"}, {"action": "SELL", "amount": 510097.8, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131819000002/0001031318-19-000002-index.htm"}, {"action": "SELL", "amount": 334347.60000000003, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131818000004/0001031318-18-000004-index.htm"}, {"action": "SELL", "amount": 194129.6, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131816000006/0001031318-16-000006-index.htm"}, {"action": "SELL", "amount": 617578.6, "date": "2006-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131806000011/0001031318-06-000011-index.htm"}], "latest": {"action": "SELL", "amount": 548834.4, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000103131826000002/0001031318-26-000002-index.htm"}}, {"who": "Maxim Shishin", "who_key": "Shishin Maxim", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10119559.8438, "net": -10119559.8438, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136327.5, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303926000007/0001703039-26-000007-index.htm"}, {"action": "SELL", "amount": 129603.84000000001, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303926000004/0001703039-26-000004-index.htm"}, {"action": "SELL", "amount": 1580823.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303925000014/0001703039-25-000014-index.htm"}, {"action": "SELL", "amount": 1069976.4, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303925000012/0001703039-25-000012-index.htm"}, {"action": "SELL", "amount": 259416.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303925000009/0001703039-25-000009-index.htm"}, {"action": "SELL", "amount": 2421282.29, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303924000008/0001703039-24-000008-index.htm"}, {"action": "SELL", "amount": 364125.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303924000002/0001703039-24-000002-index.htm"}, {"action": "SELL", "amount": 527107.0218, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303923000011/0001703039-23-000011-index.htm"}, {"action": "SELL", "amount": 535091.2000000001, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303923000007/0001703039-23-000007-index.htm"}, {"action": "SELL", "amount": 383078.425, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303923000005/0001703039-23-000005-index.htm"}, {"action": "SELL", "amount": 91070.84999999999, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303923000003/0001703039-23-000003-index.htm"}, {"action": "SELL", "amount": 172935.0, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303922000012/0001703039-22-000012-index.htm"}, {"action": "SELL", "amount": 305375.74199999997, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303922000010/0001703039-22-000010-index.htm"}, {"action": "SELL", "amount": 318105.2, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303922000008/0001703039-22-000008-index.htm"}, {"action": "SELL", "amount": 474340.30000000005, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303922000006/0001703039-22-000006-index.htm"}, {"action": "SELL", "amount": 82309.65000000001, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303922000002/0001703039-22-000002-index.htm"}, {"action": "SELL", "amount": 97800.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303921000012/0001703039-21-000012-index.htm"}, {"action": "SELL", "amount": 91089.78000000001, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303921000010/0001703039-21-000010-index.htm"}, {"action": "SELL", "amount": 212423.2, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303921000002/0001703039-21-000002-index.htm"}, {"action": "SELL", "amount": 158465.3274, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303920000011/0001703039-20-000011-index.htm"}, {"action": "SELL", "amount": 168728.10429999998, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303920000006/0001703039-20-000006-index.htm"}, {"action": "SELL", "amount": 330193.7433, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303919000011/0001703039-19-000011-index.htm"}, {"action": "SELL", "amount": 76506.51000000001, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303919000002/0001703039-19-000002-index.htm"}, {"action": "SELL", "amount": 76124.36, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303918000006/0001703039-18-000006-index.htm"}, {"action": "SELL", "amount": 57261.4, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303917000010/0001703039-17-000010-index.htm"}], "latest": {"action": "SELL", "amount": 136327.5, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000170303926000007/0001703039-26-000007-index.htm"}}, {"who": "Alan Hoops", "who_key": "HOOPS ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9881852.7072, "net": -9881852.7072, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177160.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087725000015/0001230877-25-000015-index.htm"}, {"action": "SELL", "amount": 324847.8, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087725000009/0001230877-25-000009-index.htm"}, {"action": "SELL", "amount": 339147.6, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087725000007/0001230877-25-000007-index.htm"}, {"action": "SELL", "amount": 1187220.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087725000004/0001230877-25-000004-index.htm"}, {"action": "SELL", "amount": 582037.52, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087725000002/0001230877-25-000002-index.htm"}, {"action": "SELL", "amount": 1935204.47, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087724000006/0001230877-24-000006-index.htm"}, {"action": "SELL", "amount": 1860000.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087724000004/0001230877-24-000004-index.htm"}, {"action": "SELL", "amount": 783199.9999999999, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087721000006/0001230877-21-000006-index.htm"}, {"action": "SELL", "amount": 326263.9586, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087719000008/0001230877-19-000008-index.htm"}, {"action": "SELL", "amount": 326263.9586, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000089924321024681/0000899243-21-024681-index.htm"}, {"action": "SELL", "amount": 435660.4, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087719000006/0001230877-19-000006-index.htm"}, {"action": "SELL", "amount": 435660.4, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000089924321024679/0000899243-21-024679-index.htm"}, {"action": "SELL", "amount": 1169186.6, "date": "2007-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087707000002/0001230877-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 177160.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874866/000123087725000015/0001230877-25-000015-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -148921.5}, {"date": "2026-08-27", "net": -199596.7}, {"date": "2026-09-01", "net": -281891.61}, {"date": "2026-09-04", "net": -4563178.1598}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001256520-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000998", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001204612-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001204612-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006396", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001754632-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008495", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-345046", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001031318-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001204612-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001230877-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001056168-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001641248-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002032322-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338216", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002100449-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333384", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001230877-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001921051-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002141901-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0002141901-26-000003", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-26", "title": "Form ARS", "accession": "0001193125-26-285526", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001193125-26-285518", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "Proxy statement", "accession": "0001193125-26-285509", "price_sensitive": false}], "performance": {"ticker": "CRVL", "has_prices": true, "summary": {"n": 19, "avg": 3.152203203090259, "win_rate": 1.0, "best": 3.152203203090259, "worst": 3.152203203090259, "as_of": "2026-08-07"}, "buys": [{"who": "HAMERSLAG STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233731.0, "date": "2010-02-09", "score": 44.5, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "HAMERSLAG STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248796.0, "date": "2010-02-08", "score": 44.6, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "Starck Daniel J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President/COO", "amount": 47580.8, "date": "2007-08-10", "score": 45.2, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 39860.0, "date": "2006-03-13", "score": 44.4, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 19081.03, "date": "2006-03-10", "score": 40.6, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 19478.0, "date": "2006-03-09", "score": 40.7, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 61447.0, "date": "2006-03-01", "score": 46.6, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 58869.25, "date": "2006-02-17", "score": 46.3, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 61799.66, "date": "2006-02-15", "score": 46.6, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 53991.13, "date": "2006-02-13", "score": 45.9, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 102172.62, "date": "2006-02-10", "score": 49.2, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 67066.86, "date": "2006-02-09", "score": 47.0, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 94457.66, "date": "2005-12-15", "score": 48.8, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 65888.95999999999, "date": "2005-11-25", "score": 46.9, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 65920.0, "date": "2005-11-23", "score": 47.0, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 148564.0, "date": "2005-11-22", "score": 51.2, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 100070.41, "date": "2005-11-21", "score": 49.1, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 101420.0, "date": "2005-11-14", "score": 49.2, "ref_price": 15.0667, "return": 3.152203203090259}, {"who": "CLEMONS V GORDON", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Pres., Director", "amount": 349194.52, "date": "2004-05-14", "score": 55.7, "ref_price": 15.0667, "return": 3.152203203090259}]}, "price_series": [{"date": "2016-07-29", "close": 15.0667, "volume": 184761.0}, {"date": "2016-08-01", "close": 15.6267, "volume": 195687.0}, {"date": "2016-08-02", "close": 14.34, "volume": 280587.0}, {"date": "2016-08-03", "close": 14.42, "volume": 158598.0}, {"date": "2016-08-04", "close": 14.44, "volume": 140004.0}, {"date": "2016-08-05", "close": 14.45, "volume": 154788.0}, {"date": "2016-08-08", "close": 14.1433, "volume": 114846.0}, {"date": "2016-08-09", "close": 14.0333, "volume": 105966.0}, {"date": "2016-08-10", "close": 13.86, "volume": 87603.0}, {"date": "2016-08-11", "close": 13.8867, "volume": 139254.0}, {"date": "2016-08-12", "close": 13.8533, "volume": 145836.0}, {"date": "2016-08-15", "close": 14.0533, "volume": 136437.0}, {"date": "2016-08-16", "close": 13.5333, "volume": 98874.0}, {"date": "2016-08-17", "close": 13.42, "volume": 79101.0}, {"date": "2016-08-18", "close": 13.4767, "volume": 106119.0}, {"date": "2016-08-19", "close": 13.1333, "volume": 109470.0}, {"date": "2016-08-22", "close": 13.1467, "volume": 181392.0}, {"date": "2016-08-23", "close": 13.24, "volume": 111486.0}, {"date": "2016-08-24", "close": 13.0533, "volume": 83751.0}, {"date": "2016-08-25", "close": 12.8333, "volume": 155289.0}, {"date": "2016-08-26", "close": 12.6133, "volume": 225888.0}, {"date": "2016-08-29", "close": 12.9667, "volume": 158862.0}, {"date": "2016-08-30", "close": 12.9733, "volume": 53220.0}, {"date": "2016-08-31", "close": 12.8133, "volume": 100752.0}, {"date": "2016-09-01", "close": 12.6133, "volume": 103689.0}, {"date": "2016-09-02", "close": 12.9367, "volume": 88299.0}, {"date": "2016-09-06", "close": 12.8767, "volume": 93909.0}, {"date": "2016-09-07", "close": 12.91, "volume": 81309.0}, {"date": "2016-09-08", "close": 12.8933, "volume": 137667.0}, {"date": "2016-09-09", "close": 12.6367, "volume": 86601.0}, {"date": "2016-09-12", "close": 12.8767, "volume": 117207.0}, {"date": "2016-09-13", "close": 12.6233, "volume": 146046.0}, {"date": "2016-09-14", "close": 12.3533, "volume": 55269.0}, {"date": "2016-09-15", "close": 12.4367, "volume": 125307.0}, {"date": "2016-09-16", "close": 12.6867, "volume": 308856.0}, {"date": "2016-09-19", "close": 12.65, "volume": 143211.0}, {"date": "2016-09-20", "close": 12.6367, "volume": 97533.0}, {"date": "2016-09-21", "close": 13.14, "volume": 150240.0}, {"date": "2016-09-22", "close": 13.2467, "volume": 162321.0}, {"date": "2016-09-23", "close": 13.2667, "volume": 139827.0}, {"date": "2016-09-26", "close": 12.9867, "volume": 109116.0}, {"date": "2016-09-27", "close": 12.9633, "volume": 127524.0}, {"date": "2016-09-28", "close": 13.0367, "volume": 102216.0}, {"date": "2016-09-29", "close": 12.7233, "volume": 85383.0}, {"date": "2016-09-30", "close": 12.8, "volume": 148974.0}, {"date": "2016-10-03", "close": 12.7433, "volume": 78528.0}, {"date": "2016-10-04", "close": 12.65, "volume": 142374.0}, {"date": "2016-10-05", "close": 12.26, "volume": 278898.0}, {"date": "2016-10-06", "close": 12.1433, "volume": 115062.0}, {"date": "2016-10-07", "close": 12.2767, "volume": 198471.0}, {"date": "2016-10-10", "close": 12.5067, "volume": 159636.0}, {"date": "2016-10-11", "close": 11.92, "volume": 169443.0}, {"date": "2016-10-12", "close": 11.9167, "volume": 177768.0}, {"date": "2016-10-13", "close": 11.8567, "volume": 295308.0}, {"date": "2016-10-14", "close": 11.89, "volume": 195654.0}, {"date": "2016-10-17", "close": 11.7167, "volume": 172986.0}, {"date": "2016-10-18", "close": 11.83, "volume": 281199.0}, {"date": "2016-10-19", "close": 11.74, "volume": 261024.0}, {"date": "2016-10-20", "close": 11.72, "volume": 109707.0}, {"date": "2016-10-21", "close": 11.5333, "volume": 438441.0}, {"date": "2016-10-24", "close": 11.4567, "volume": 222792.0}, {"date": "2016-10-25", "close": 11.4533, "volume": 190767.0}, {"date": "2016-10-26", "close": 11.32, "volume": 192045.0}, {"date": "2016-10-27", "close": 11.19, "volume": 353775.0}, {"date": "2016-10-28", "close": 11.26, "volume": 162057.0}, {"date": "2016-10-31", "close": 11.5167, "volume": 189900.0}, {"date": "2016-11-01", "close": 10.7, "volume": 487932.0}, {"date": "2016-11-02", "close": 10.6, "volume": 190644.0}, {"date": "2016-11-03", "close": 10.7, "volume": 103032.0}, {"date": "2016-11-04", "close": 10.6, "volume": 161739.0}, {"date": "2016-11-07", "close": 10.6667, "volume": 162807.0}, {"date": "2016-11-08", "close": 10.65, "volume": 115836.0}, {"date": "2016-11-09", "close": 10.5667, "volume": 272895.0}, {"date": "2016-11-10", "close": 10.65, "volume": 262590.0}, {"date": "2016-11-11", "close": 10.6667, "volume": 248268.0}, {"date": "2016-11-14", "close": 11.0, "volume": 1102389.0}, {"date": "2016-11-15", "close": 10.95, "volume": 348480.0}, {"date": "2016-11-16", "close": 10.7333, "volume": 271164.0}, {"date": "2016-11-17", "close": 11.05, "volume": 360981.0}, {"date": "2016-11-18", "close": 11.35, "volume": 372672.0}, {"date": "2016-11-21", "close": 11.2083, "volume": 169011.0}, {"date": "2016-11-22", "close": 11.1333, "volume": 191385.0}, {"date": "2016-11-23", "close": 11.0, "volume": 111975.0}, {"date": "2016-11-25", "close": 11.05, "volume": 95268.0}, {"date": "2016-11-28", "close": 11.05, "volume": 253110.0}, {"date": "2016-11-29", "close": 10.9, "volume": 122658.0}, {"date": "2016-11-30", "close": 10.7333, "volume": 197178.0}, {"date": "2016-12-01", "close": 10.5667, "volume": 272190.0}, {"date": "2016-12-02", "close": 10.5667, "volume": 123150.0}, {"date": "2016-12-05", "close": 10.9667, "volume": 605628.0}, {"date": "2016-12-06", "close": 11.2333, "volume": 214272.0}, {"date": "2016-12-07", "close": 11.35, "volume": 166962.0}, {"date": "2016-12-08", "close": 11.5333, "volume": 287085.0}, {"date": "2016-12-09", "close": 11.5667, "volume": 260256.0}, {"date": "2016-12-12", "close": 11.4833, "volume": 203850.0}, {"date": "2016-12-13", "close": 11.7, "volume": 122607.0}, {"date": "2016-12-14", "close": 11.7, "volume": 143922.0}, {"date": "2016-12-15", "close": 11.9833, "volume": 248040.0}, {"date": "2016-12-16", "close": 11.8667, "volume": 845202.0}, {"date": "2016-12-19", "close": 11.9167, "volume": 151338.0}, {"date": "2016-12-20", "close": 11.9333, "volume": 221637.0}, {"date": "2016-12-21", "close": 11.6833, "volume": 232245.0}, {"date": "2016-12-22", "close": 11.8333, "volume": 133458.0}, {"date": "2016-12-23", "close": 11.9333, "volume": 80580.0}, {"date": "2016-12-27", "close": 11.9, "volume": 70863.0}, {"date": "2016-12-28", "close": 11.9667, "volume": 86193.0}, {"date": "2016-12-29", "close": 12.1833, "volume": 197166.0}, {"date": "2016-12-30", "close": 12.2, "volume": 129189.0}, {"date": "2017-01-03", "close": 12.4333, "volume": 227628.0}, {"date": "2017-01-04", "close": 12.65, "volume": 263664.0}, {"date": "2017-01-05", "close": 12.5167, "volume": 176673.0}, {"date": "2017-01-06", "close": 12.4333, "volume": 145545.0}, {"date": "2017-01-09", "close": 12.2833, "volume": 204180.0}, {"date": "2017-01-10", "close": 12.3333, "volume": 115899.0}, {"date": "2017-01-11", "close": 12.4833, "volume": 134820.0}, {"date": "2017-01-12", "close": 12.2333, "volume": 96642.0}, {"date": "2017-01-13", "close": 12.3333, "volume": 128124.0}, {"date": "2017-01-17", "close": 12.4333, "volume": 110466.0}, {"date": "2017-01-18", "close": 12.3333, "volume": 110340.0}, {"date": "2017-01-19", "close": 12.1833, "volume": 79758.0}, {"date": "2017-01-20", "close": 12.1833, "volume": 88152.0}, {"date": "2017-01-23", "close": 12.2667, "volume": 124740.0}, {"date": "2017-01-24", "close": 12.55, "volume": 91071.0}, {"date": "2017-01-25", "close": 12.7833, "volume": 143268.0}, {"date": "2017-01-26", "close": 12.5667, "volume": 109368.0}, {"date": "2017-01-27", "close": 12.6833, "volume": 92562.0}, {"date": "2017-01-30", "close": 12.5333, "volume": 223920.0}, {"date": "2017-01-31", "close": 12.7833, "volume": 150822.0}, {"date": "2017-02-01", "close": 12.8667, "volume": 123123.0}, {"date": "2017-02-02", "close": 12.9, "volume": 99786.0}, {"date": "2017-02-03", "close": 13.05, "volume": 76242.0}, {"date": "2017-02-06", "close": 12.9333, "volume": 59118.0}, {"date": "2017-02-07", "close": 12.9, "volume": 78222.0}, {"date": "2017-02-08", "close": 13.2, "volume": 114948.0}, {"date": "2017-02-09", "close": 13.4, "volume": 123924.0}, {"date": "2017-02-10", "close": 13.4, "volume": 98562.0}, {"date": "2017-02-13", "close": 13.2167, "volume": 70332.0}, {"date": "2017-02-14", "close": 13.15, "volume": 91869.0}, {"date": "2017-02-15", "close": 13.4667, "volume": 51906.0}, {"date": "2017-02-16", "close": 13.4333, "volume": 73218.0}, {"date": "2017-02-17", "close": 13.5333, "volume": 99159.0}, {"date": "2017-02-21", "close": 13.25, "volume": 65097.0}, {"date": "2017-02-22", "close": 13.35, "volume": 85548.0}, {"date": "2017-02-23", "close": 13.5, "volume": 66144.0}, {"date": "2017-02-24", "close": 13.6667, "volume": 89229.0}, {"date": "2017-02-27", "close": 13.85, "volume": 109161.0}, {"date": "2017-02-28", "close": 13.4667, "volume": 122097.0}, {"date": "2017-03-01", "close": 13.9667, "volume": 96474.0}, {"date": "2017-03-02", "close": 13.5833, "volume": 89871.0}, {"date": "2017-03-03", "close": 13.65, "volume": 88827.0}, {"date": "2017-03-06", "close": 13.65, "volume": 74910.0}, {"date": "2017-03-07", "close": 13.4667, "volume": 69918.0}, {"date": "2017-03-08", "close": 13.2167, "volume": 104406.0}, {"date": "2017-03-09", "close": 13.3667, "volume": 60795.0}, {"date": "2017-03-10", "close": 13.6833, "volume": 119049.0}, {"date": "2017-03-13", "close": 13.6167, "volume": 113868.0}, {"date": "2017-03-14", "close": 13.75, "volume": 85944.0}, {"date": "2017-03-15", "close": 13.7, "volume": 94944.0}, {"date": "2017-03-16", "close": 13.5167, "volume": 97230.0}, {"date": "2017-03-17", "close": 13.6833, "volume": 298101.0}, {"date": "2017-03-20", "close": 13.8667, "volume": 146913.0}, {"date": "2017-03-21", "close": 13.55, "volume": 113652.0}, {"date": "2017-03-22", "close": 13.3667, "volume": 82041.0}, {"date": "2017-03-23", "close": 13.5, "volume": 123678.0}, {"date": "2017-03-24", "close": 13.55, "volume": 105216.0}, {"date": "2017-03-27", "close": 13.7333, "volume": 443124.0}, {"date": "2017-03-28", "close": 13.9833, "volume": 89223.0}, {"date": "2017-03-29", "close": 14.05, "volume": 85278.0}, {"date": "2017-03-30", "close": 14.4167, "volume": 116496.0}, {"date": "2017-03-31", "close": 14.5, "volume": 149085.0}, {"date": "2017-04-03", "close": 13.7833, "volume": 143739.0}, {"date": "2017-04-04", "close": 13.7667, "volume": 119547.0}, {"date": "2017-04-05", "close": 13.8, "volume": 112134.0}, {"date": "2017-04-06", "close": 13.8333, "volume": 122691.0}, {"date": "2017-04-07", "close": 13.9667, "volume": 100803.0}, {"date": "2017-04-10", "close": 13.95, "volume": 95148.0}, {"date": "2017-04-11", "close": 14.1333, "volume": 96057.0}, {"date": "2017-04-12", "close": 14.0333, "volume": 60006.0}, {"date": "2017-04-13", "close": 13.7667, "volume": 71919.0}, {"date": "2017-04-17", "close": 14.0167, "volume": 75738.0}, {"date": "2017-04-18", "close": 14.2167, "volume": 101616.0}, {"date": "2017-04-19", "close": 14.3167, "volume": 72330.0}, {"date": "2017-04-20", "close": 14.4667, "volume": 88077.0}, {"date": "2017-04-21", "close": 14.2, "volume": 88722.0}, {"date": "2017-04-24", "close": 14.3, "volume": 92277.0}, {"date": "2017-04-25", "close": 14.6667, "volume": 69963.0}, {"date": "2017-04-26", "close": 14.5, "volume": 153627.0}, {"date": "2017-04-27", "close": 14.7, "volume": 91740.0}, {"date": "2017-04-28", "close": 14.8333, "volume": 99840.0}, {"date": "2017-05-01", "close": 15.05, "volume": 88875.0}, {"date": "2017-05-02", "close": 15.0667, "volume": 90057.0}, {"date": "2017-05-03", "close": 14.9167, "volume": 82305.0}, {"date": "2017-05-04", "close": 15.3, "volume": 58644.0}, {"date": "2017-05-05", "close": 15.1833, "volume": 77190.0}, {"date": "2017-05-08", "close": 15.3667, "volume": 92421.0}, {"date": "2017-05-09", "close": 15.45, "volume": 80994.0}, {"date": "2017-05-10", "close": 15.3167, "volume": 80442.0}, {"date": "2017-05-11", "close": 15.5167, "volume": 92514.0}, {"date": "2017-05-12", "close": 15.4667, "volume": 85422.0}, {"date": "2017-05-15", "close": 15.7667, "volume": 98868.0}, {"date": "2017-05-16", "close": 15.2167, "volume": 72525.0}, {"date": "2017-05-17", "close": 15.2333, "volume": 123789.0}, {"date": "2017-05-18", "close": 15.15, "volume": 119667.0}, {"date": "2017-05-19", "close": 14.9833, "volume": 78843.0}, {"date": "2017-05-22", "close": 15.15, "volume": 44658.0}, {"date": "2017-05-23", "close": 15.1667, "volume": 70041.0}, {"date": "2017-05-24", "close": 15.55, "volume": 83856.0}, {"date": "2017-05-25", "close": 15.5833, "volume": 66963.0}, {"date": "2017-05-26", "close": 15.5833, "volume": 77331.0}, {"date": "2017-05-30", "close": 15.6, "volume": 79842.0}, {"date": "2017-05-31", "close": 15.5333, "volume": 76716.0}, {"date": "2017-06-01", "close": 15.9167, "volume": 117837.0}, {"date": "2017-06-02", "close": 16.15, "volume": 121467.0}, {"date": "2017-06-05", "close": 15.6833, "volume": 117684.0}, {"date": "2017-06-06", "close": 15.65, "volume": 91143.0}, {"date": "2017-06-07", "close": 15.6833, "volume": 106458.0}, {"date": "2017-06-08", "close": 15.9, "volume": 69198.0}, {"date": "2017-06-09", "close": 16.1667, "volume": 87723.0}, {"date": "2017-06-12", "close": 15.9833, "volume": 88128.0}, {"date": "2017-06-13", "close": 15.8667, "volume": 50472.0}, {"date": "2017-06-14", "close": 15.6833, "volume": 99594.0}, {"date": "2017-06-15", "close": 15.55, "volume": 99969.0}, {"date": "2017-06-16", "close": 15.25, "volume": 348000.0}, {"date": "2017-06-19", "close": 15.6333, "volume": 119091.0}, {"date": "2017-06-20", "close": 15.3833, "volume": 77532.0}, {"date": "2017-06-21", "close": 15.5167, "volume": 78504.0}, {"date": "2017-06-22", "close": 15.7833, "volume": 75864.0}, {"date": "2017-06-23", "close": 15.8, "volume": 267519.0}, {"date": "2017-06-26", "close": 16.0333, "volume": 94521.0}, {"date": "2017-06-27", "close": 16.1167, "volume": 85083.0}, {"date": "2017-06-28", "close": 16.15, "volume": 78675.0}, {"date": "2017-06-29", "close": 15.7667, "volume": 45414.0}, {"date": "2017-06-30", "close": 15.8167, "volume": 65058.0}, {"date": "2017-07-03", "close": 16.1833, "volume": 49242.0}, {"date": "2017-07-05", "close": 16.0333, "volume": 54246.0}, {"date": "2017-07-06", "close": 15.7167, "volume": 65184.0}, {"date": "2017-07-07", "close": 16.05, "volume": 48276.0}, {"date": "2017-07-10", "close": 15.7667, "volume": 65637.0}, {"date": "2017-07-11", "close": 15.8, "volume": 90774.0}, {"date": "2017-07-12", "close": 16.1167, "volume": 43629.0}, {"date": "2017-07-13", "close": 16.0, "volume": 75138.0}, {"date": "2017-07-14", "close": 16.0667, "volume": 49347.0}, {"date": "2017-07-17", "close": 16.1, "volume": 55851.0}, {"date": "2017-07-18", "close": 16.3333, "volume": 74421.0}, {"date": "2017-07-19", "close": 16.1, "volume": 43947.0}, {"date": "2017-07-20", "close": 16.0667, "volume": 19974.0}, {"date": "2017-07-21", "close": 15.9167, "volume": 71169.0}, {"date": "2017-07-24", "close": 15.9333, "volume": 37383.0}, {"date": "2017-07-25", "close": 16.0667, "volume": 84915.0}, {"date": "2017-07-26", "close": 16.0667, "volume": 86643.0}, {"date": "2017-07-27", "close": 16.1, "volume": 62943.0}, {"date": "2017-07-28", "close": 16.0333, "volume": 43230.0}, {"date": "2017-07-31", "close": 15.85, "volume": 71469.0}, {"date": "2017-08-01", "close": 15.9667, "volume": 88743.0}, {"date": "2017-08-02", "close": 16.1333, "volume": 60708.0}, {"date": "2017-08-03", "close": 16.1167, "volume": 53697.0}, {"date": "2017-08-04", "close": 16.5833, "volume": 101157.0}, {"date": "2017-08-07", "close": 16.3667, "volume": 71100.0}, {"date": "2017-08-08", "close": 16.35, "volume": 105495.0}, {"date": "2017-08-09", "close": 16.5, "volume": 73881.0}, {"date": "2017-08-10", "close": 16.2667, "volume": 57144.0}, {"date": "2017-08-11", "close": 16.1167, "volume": 62316.0}, {"date": "2017-08-14", "close": 16.7, "volume": 80511.0}, {"date": "2017-08-15", "close": 16.7333, "volume": 40239.0}, {"date": "2017-08-16", "close": 16.8167, "volume": 78936.0}, {"date": "2017-08-17", "close": 17.0333, "volume": 162861.0}, {"date": "2017-08-18", "close": 17.0333, "volume": 101895.0}, {"date": "2017-08-21", "close": 17.0833, "volume": 64689.0}, {"date": "2017-08-22", "close": 17.0667, "volume": 26274.0}, {"date": "2017-08-23", "close": 17.0833, "volume": 64353.0}, {"date": "2017-08-24", "close": 16.6333, "volume": 50109.0}, {"date": "2017-08-25", "close": 16.8667, "volume": 104007.0}, {"date": "2017-08-28", "close": 16.95, "volume": 77412.0}, {"date": "2017-08-29", "close": 17.0667, "volume": 138654.0}, {"date": "2017-08-30", "close": 16.9333, "volume": 72906.0}, {"date": "2017-08-31", "close": 17.3, "volume": 100686.0}, {"date": "2017-09-01", "close": 17.4333, "volume": 51723.0}, {"date": "2017-09-05", "close": 17.0333, "volume": 71013.0}, {"date": "2017-09-06", "close": 16.9, "volume": 57744.0}, {"date": "2017-09-07", "close": 16.6833, "volume": 77559.0}, {"date": "2017-09-08", "close": 16.95, "volume": 46104.0}, {"date": "2017-09-11", "close": 17.0, "volume": 60087.0}, {"date": "2017-09-12", "close": 17.0, "volume": 59559.0}, {"date": "2017-09-13", "close": 17.0167, "volume": 80199.0}, {"date": "2017-09-14", "close": 17.1833, "volume": 91920.0}, {"date": "2017-09-15", "close": 17.15, "volume": 332133.0}, {"date": "2017-09-18", "close": 17.3333, "volume": 94383.0}, {"date": "2017-09-19", "close": 16.9333, "volume": 81426.0}, {"date": "2017-09-20", "close": 17.2167, "volume": 72210.0}, {"date": "2017-09-21", "close": 17.4333, "volume": 506328.0}, {"date": "2017-09-22", "close": 17.7333, "volume": 85143.0}, {"date": "2017-09-25", "close": 17.6333, "volume": 128274.0}, {"date": "2017-09-26", "close": 17.6833, "volume": 75486.0}, {"date": "2017-09-27", "close": 18.3167, "volume": 129975.0}, {"date": "2017-09-28", "close": 18.4333, "volume": 101343.0}, {"date": "2017-09-29", "close": 18.1333, "volume": 205590.0}, {"date": "2017-10-02", "close": 19.1, "volume": 122550.0}, {"date": "2017-10-03", "close": 19.3167, "volume": 120504.0}, {"date": "2017-10-04", "close": 19.5667, "volume": 170736.0}, {"date": "2017-10-05", "close": 19.55, "volume": 146907.0}, {"date": "2017-10-06", "close": 18.7333, "volume": 208131.0}, {"date": "2017-10-09", "close": 19.1667, "volume": 261855.0}, {"date": "2017-10-10", "close": 19.25, "volume": 129021.0}, {"date": "2017-10-11", "close": 19.4, "volume": 162849.0}, {"date": "2017-10-12", "close": 19.7667, "volume": 115707.0}, {"date": "2017-10-13", "close": 19.5667, "volume": 105369.0}, {"date": "2017-10-16", "close": 19.7167, "volume": 58944.0}, {"date": "2017-10-17", "close": 19.6333, "volume": 60660.0}, {"date": "2017-10-18", "close": 19.7833, "volume": 54285.0}, {"date": "2017-10-19", "close": 20.1, "volume": 84180.0}, {"date": "2017-10-20", "close": 19.9833, "volume": 95673.0}, {"date": "2017-10-23", "close": 20.1, "volume": 64266.0}, {"date": "2017-10-24", "close": 19.8667, "volume": 65157.0}, {"date": "2017-10-25", "close": 19.8667, "volume": 56070.0}, {"date": "2017-10-26", "close": 19.8167, "volume": 51690.0}, {"date": "2017-10-27", "close": 20.0333, "volume": 85578.0}, {"date": "2017-10-30", "close": 19.5167, "volume": 116997.0}, {"date": "2017-10-31", "close": 20.0, "volume": 157494.0}, {"date": "2017-11-01", "close": 18.7833, "volume": 72705.0}, {"date": "2017-11-02", "close": 19.25, "volume": 46668.0}, {"date": "2017-11-03", "close": 19.15, "volume": 78855.0}, {"date": "2017-11-06", "close": 19.3333, "volume": 84534.0}, {"date": "2017-11-07", "close": 18.5333, "volume": 80109.0}, {"date": "2017-11-08", "close": 18.55, "volume": 61401.0}, {"date": "2017-11-09", "close": 18.5167, "volume": 45801.0}, {"date": "2017-11-10", "close": 18.4167, "volume": 52881.0}, {"date": "2017-11-13", "close": 17.95, "volume": 150579.0}, {"date": "2017-11-14", "close": 17.65, "volume": 186885.0}, {"date": "2017-11-15", "close": 17.6, "volume": 117690.0}, {"date": "2017-11-16", "close": 18.1833, "volume": 66513.0}, {"date": "2017-11-17", "close": 17.9167, "volume": 51795.0}, {"date": "2017-11-20", "close": 18.1, "volume": 62721.0}, {"date": "2017-11-21", "close": 18.4833, "volume": 81429.0}, {"date": "2017-11-22", "close": 18.55, "volume": 50349.0}, {"date": "2017-11-24", "close": 18.4167, "volume": 31947.0}, {"date": "2017-11-27", "close": 18.6333, "volume": 65802.0}, {"date": "2017-11-28", "close": 19.1333, "volume": 73575.0}, {"date": "2017-11-29", "close": 19.3833, "volume": 107751.0}, {"date": "2017-11-30", "close": 18.4167, "volume": 165555.0}, {"date": "2017-12-01", "close": 18.2833, "volume": 97566.0}, {"date": "2017-12-04", "close": 18.25, "volume": 63402.0}, {"date": "2017-12-05", "close": 18.3333, "volume": 96444.0}, {"date": "2017-12-06", "close": 18.6167, "volume": 106077.0}, {"date": "2017-12-07", "close": 18.6, "volume": 134112.0}, {"date": "2017-12-08", "close": 18.3167, "volume": 39015.0}, {"date": "2017-12-11", "close": 18.65, "volume": 79653.0}, {"date": "2017-12-12", "close": 18.6167, "volume": 45600.0}, {"date": "2017-12-13", "close": 18.7167, "volume": 76296.0}, {"date": "2017-12-14", "close": 18.5667, "volume": 72633.0}, {"date": "2017-12-15", "close": 19.1167, "volume": 607941.0}, {"date": "2017-12-18", "close": 18.1333, "volume": 104307.0}, {"date": "2017-12-19", "close": 18.1667, "volume": 109119.0}, {"date": "2017-12-20", "close": 18.3333, "volume": 44319.0}, {"date": "2017-12-21", "close": 18.2333, "volume": 64023.0}, {"date": "2017-12-22", "close": 18.1667, "volume": 46644.0}, {"date": "2017-12-26", "close": 18.0667, "volume": 38643.0}, {"date": "2017-12-27", "close": 17.85, "volume": 45612.0}, {"date": "2017-12-28", "close": 17.8333, "volume": 71163.0}, {"date": "2017-12-29", "close": 17.6333, "volume": 61515.0}, {"date": "2018-01-02", "close": 17.15, "volume": 172335.0}, {"date": "2018-01-03", "close": 17.2167, "volume": 50745.0}, {"date": "2018-01-04", "close": 17.0167, "volume": 98184.0}, {"date": "2018-01-05", "close": 17.2333, "volume": 61524.0}, {"date": "2018-01-08", "close": 16.5333, "volume": 79455.0}, {"date": "2018-01-09", "close": 16.6833, "volume": 114915.0}, {"date": "2018-01-10", "close": 16.6667, "volume": 163071.0}, {"date": "2018-01-11", "close": 17.3667, "volume": 78030.0}, {"date": "2018-01-12", "close": 17.2667, "volume": 50016.0}, {"date": "2018-01-16", "close": 16.6333, "volume": 45582.0}, {"date": "2018-01-17", "close": 16.8, "volume": 63264.0}, {"date": "2018-01-18", "close": 16.4833, "volume": 41913.0}, {"date": "2018-01-19", "close": 17.1, "volume": 56772.0}, {"date": "2018-01-22", "close": 16.9333, "volume": 50847.0}, {"date": "2018-01-23", "close": 17.0667, "volume": 35283.0}, {"date": "2018-01-24", "close": 16.6, "volume": 79608.0}, {"date": "2018-01-25", "close": 17.7667, "volume": 266838.0}, {"date": "2018-01-26", "close": 17.8667, "volume": 115083.0}, {"date": "2018-01-29", "close": 17.9, "volume": 116430.0}, {"date": "2018-01-30", "close": 18.15, "volume": 141918.0}, {"date": "2018-01-31", "close": 17.2167, "volume": 127341.0}, {"date": "2018-02-01", "close": 17.8, "volume": 122052.0}, {"date": "2018-02-02", "close": 17.1333, "volume": 71406.0}, {"date": "2018-02-05", "close": 16.9667, "volume": 128775.0}, {"date": "2018-02-06", "close": 17.3833, "volume": 145992.0}, {"date": "2018-02-07", "close": 17.0833, "volume": 59760.0}, {"date": "2018-02-08", "close": 16.2667, "volume": 148809.0}, {"date": "2018-02-09", "close": 16.7333, "volume": 107061.0}, {"date": "2018-02-12", "close": 16.4667, "volume": 81600.0}, {"date": "2018-02-13", "close": 16.6333, "volume": 88407.0}, {"date": "2018-02-14", "close": 16.4, "volume": 59121.0}, {"date": "2018-02-15", "close": 16.65, "volume": 56406.0}, {"date": "2018-02-16", "close": 16.7667, "volume": 51810.0}, {"date": "2018-02-20", "close": 16.2833, "volume": 75303.0}, {"date": "2018-02-21", "close": 16.45, "volume": 38019.0}, {"date": "2018-02-22", "close": 16.2167, "volume": 36672.0}, {"date": "2018-02-23", "close": 16.0167, "volume": 52755.0}, {"date": "2018-02-26", "close": 16.6333, "volume": 59775.0}, {"date": "2018-02-27", "close": 16.4, "volume": 124131.0}, {"date": "2018-02-28", "close": 16.3167, "volume": 67131.0}, {"date": "2018-03-01", "close": 15.9, "volume": 97563.0}, {"date": "2018-03-02", "close": 16.15, "volume": 70155.0}, {"date": "2018-03-05", "close": 16.3, "volume": 59775.0}, {"date": "2018-03-06", "close": 16.5, "volume": 65043.0}, {"date": "2018-03-07", "close": 16.6833, "volume": 54534.0}, {"date": "2018-03-08", "close": 16.9833, "volume": 84996.0}, {"date": "2018-03-09", "close": 17.35, "volume": 104832.0}, {"date": "2018-03-12", "close": 17.3167, "volume": 100101.0}, {"date": "2018-03-13", "close": 16.9167, "volume": 109170.0}, {"date": "2018-03-14", "close": 17.3167, "volume": 72015.0}, {"date": "2018-03-15", "close": 17.15, "volume": 101382.0}, {"date": "2018-03-16", "close": 17.6667, "volume": 371901.0}, {"date": "2018-03-19", "close": 17.7, "volume": 110250.0}, {"date": "2018-03-20", "close": 17.8167, "volume": 115494.0}, {"date": "2018-03-21", "close": 17.7, "volume": 122247.0}, {"date": "2018-03-22", "close": 17.5833, "volume": 80001.0}, {"date": "2018-03-23", "close": 16.9667, "volume": 81300.0}, {"date": "2018-03-26", "close": 17.2167, "volume": 66981.0}, {"date": "2018-03-27", "close": 16.7, "volume": 58641.0}, {"date": "2018-03-28", "close": 16.55, "volume": 76878.0}, {"date": "2018-03-29", "close": 16.85, "volume": 133461.0}, {"date": "2018-04-02", "close": 16.1333, "volume": 79857.0}, {"date": "2018-04-03", "close": 16.8, "volume": 88356.0}, {"date": "2018-04-04", "close": 16.85, "volume": 79032.0}, {"date": "2018-04-05", "close": 16.8167, "volume": 71292.0}, {"date": "2018-04-06", "close": 16.55, "volume": 154851.0}, {"date": "2018-04-09", "close": 16.85, "volume": 93615.0}, {"date": "2018-04-10", "close": 16.75, "volume": 95400.0}, {"date": "2018-04-11", "close": 17.0833, "volume": 99750.0}, {"date": "2018-04-12", "close": 16.8667, "volume": 51180.0}, {"date": "2018-04-13", "close": 16.5, "volume": 56997.0}, {"date": "2018-04-16", "close": 16.75, "volume": 46587.0}, {"date": "2018-04-17", "close": 17.15, "volume": 68838.0}, {"date": "2018-04-18", "close": 17.3667, "volume": 61581.0}, {"date": "2018-04-19", "close": 17.2333, "volume": 34887.0}, {"date": "2018-04-20", "close": 17.2667, "volume": 67647.0}, {"date": "2018-04-23", "close": 17.2333, "volume": 41763.0}, {"date": "2018-04-24", "close": 17.2833, "volume": 63264.0}, {"date": "2018-04-25", "close": 17.1667, "volume": 45315.0}, {"date": "2018-04-26", "close": 16.9833, "volume": 44124.0}, {"date": "2018-04-27", "close": 16.85, "volume": 105462.0}, {"date": "2018-04-30", "close": 16.35, "volume": 104244.0}, {"date": "2018-05-01", "close": 16.6, "volume": 36111.0}, {"date": "2018-05-02", "close": 16.7833, "volume": 61593.0}, {"date": "2018-05-03", "close": 16.4667, "volume": 51456.0}, {"date": "2018-05-04", "close": 16.6167, "volume": 39582.0}, {"date": "2018-05-07", "close": 16.5167, "volume": 54708.0}, {"date": "2018-05-08", "close": 16.8333, "volume": 65445.0}, {"date": "2018-05-09", "close": 17.2667, "volume": 57117.0}, {"date": "2018-05-10", "close": 17.4, "volume": 37830.0}, {"date": "2018-05-11", "close": 17.1, "volume": 37779.0}, {"date": "2018-05-14", "close": 16.9167, "volume": 49929.0}, {"date": "2018-05-15", "close": 16.9833, "volume": 72315.0}, {"date": "2018-05-16", "close": 17.2667, "volume": 76974.0}, {"date": "2018-05-17", "close": 17.3667, "volume": 37209.0}, {"date": "2018-05-18", "close": 17.6167, "volume": 73188.0}, {"date": "2018-05-21", "close": 17.9, "volume": 37140.0}, {"date": "2018-05-22", "close": 17.75, "volume": 56556.0}, {"date": "2018-05-23", "close": 17.5167, "volume": 49059.0}, {"date": "2018-05-24", "close": 17.8, "volume": 45021.0}, {"date": "2018-05-25", "close": 17.75, "volume": 53556.0}, {"date": "2018-05-29", "close": 17.7833, "volume": 58857.0}, {"date": "2018-05-30", "close": 18.2, "volume": 132672.0}, {"date": "2018-05-31", "close": 16.8333, "volume": 145782.0}, {"date": "2018-06-01", "close": 17.6167, "volume": 144741.0}, {"date": "2018-06-04", "close": 17.2333, "volume": 82911.0}, {"date": "2018-06-05", "close": 17.2667, "volume": 89931.0}, {"date": "2018-06-06", "close": 17.2333, "volume": 124737.0}, {"date": "2018-06-07", "close": 17.2833, "volume": 127296.0}, {"date": "2018-06-08", "close": 17.2333, "volume": 138462.0}, {"date": "2018-06-11", "close": 17.0167, "volume": 128826.0}, {"date": "2018-06-12", "close": 16.775, "volume": 128193.0}, {"date": "2018-06-13", "close": 16.95, "volume": 94140.0}, {"date": "2018-06-14", "close": 17.1667, "volume": 99684.0}, {"date": "2018-06-15", "close": 17.1833, "volume": 287907.0}, {"date": "2018-06-18", "close": 17.1833, "volume": 104028.0}, {"date": "2018-06-19", "close": 17.75, "volume": 195117.0}, {"date": "2018-06-20", "close": 18.1667, "volume": 121017.0}, {"date": "2018-06-21", "close": 18.0167, "volume": 85464.0}, {"date": "2018-06-22", "close": 18.2833, "volume": 151923.0}, {"date": "2018-06-25", "close": 18.1, "volume": 94035.0}, {"date": "2018-06-26", "close": 18.2333, "volume": 113118.0}, {"date": "2018-06-27", "close": 17.95, "volume": 71637.0}, {"date": "2018-06-28", "close": 17.85, "volume": 94551.0}, {"date": "2018-06-29", "close": 18.0, "volume": 66204.0}, {"date": "2018-07-02", "close": 18.2333, "volume": 85038.0}, {"date": "2018-07-03", "close": 18.4333, "volume": 40917.0}, {"date": "2018-07-05", "close": 18.8833, "volume": 128991.0}, {"date": "2018-07-06", "close": 18.85, "volume": 110781.0}, {"date": "2018-07-09", "close": 18.8333, "volume": 58539.0}, {"date": "2018-07-10", "close": 18.95, "volume": 85827.0}, {"date": "2018-07-11", "close": 18.8167, "volume": 94539.0}, {"date": "2018-07-12", "close": 18.5833, "volume": 59559.0}, {"date": "2018-07-13", "close": 18.5167, "volume": 51411.0}, {"date": "2018-07-16", "close": 18.6333, "volume": 55968.0}, {"date": "2018-07-17", "close": 18.5, "volume": 88443.0}, {"date": "2018-07-18", "close": 18.5, "volume": 79218.0}, {"date": "2018-07-19", "close": 18.4667, "volume": 87111.0}, {"date": "2018-07-20", "close": 18.7, "volume": 47769.0}, {"date": "2018-07-23", "close": 18.8667, "volume": 41340.0}, {"date": "2018-07-24", "close": 18.4333, "volume": 46905.0}, {"date": "2018-07-25", "close": 18.5, "volume": 65001.0}, {"date": "2018-07-26", "close": 18.8167, "volume": 43488.0}, {"date": "2018-07-27", "close": 18.2667, "volume": 35346.0}, {"date": "2018-07-30", "close": 18.2333, "volume": 55743.0}, {"date": "2018-07-31", "close": 19.1167, "volume": 143352.0}, {"date": "2018-08-01", "close": 18.4167, "volume": 177495.0}, {"date": "2018-08-02", "close": 19.1167, "volume": 94158.0}, {"date": "2018-08-03", "close": 18.85, "volume": 73893.0}, {"date": "2018-08-06", "close": 18.8833, "volume": 70428.0}, {"date": "2018-08-07", "close": 18.9167, "volume": 59526.0}, {"date": "2018-08-08", "close": 18.85, "volume": 49437.0}, {"date": "2018-08-09", "close": 18.5833, "volume": 79332.0}, {"date": "2018-08-10", "close": 18.7833, "volume": 59379.0}, {"date": "2018-08-13", "close": 19.0333, "volume": 68679.0}, {"date": "2018-08-14", "close": 19.35, "volume": 93354.0}, {"date": "2018-08-15", "close": 19.2667, "volume": 82959.0}, {"date": "2018-08-16", "close": 19.5167, "volume": 79830.0}, {"date": "2018-08-17", "close": 19.7667, "volume": 99849.0}, {"date": "2018-08-20", "close": 19.8333, "volume": 84282.0}, {"date": "2018-08-21", "close": 19.6333, "volume": 139932.0}, {"date": "2018-08-22", "close": 19.9667, "volume": 64428.0}, {"date": "2018-08-23", "close": 20.1, "volume": 57735.0}, {"date": "2018-08-24", "close": 20.05, "volume": 75060.0}, {"date": "2018-08-27", "close": 20.0833, "volume": 91008.0}, {"date": "2018-08-28", "close": 20.1, "volume": 38298.0}, {"date": "2018-08-29", "close": 19.9333, "volume": 78093.0}, {"date": "2018-08-30", "close": 19.7833, "volume": 76809.0}, {"date": "2018-08-31", "close": 19.8167, "volume": 77481.0}, {"date": "2018-09-04", "close": 19.8167, "volume": 81720.0}, {"date": "2018-09-05", "close": 19.7167, "volume": 79074.0}, {"date": "2018-09-06", "close": 19.9, "volume": 91953.0}, {"date": "2018-09-07", "close": 19.7, "volume": 80757.0}, {"date": "2018-09-10", "close": 19.1833, "volume": 71913.0}, {"date": "2018-09-11", "close": 19.5333, "volume": 96180.0}, {"date": "2018-09-12", "close": 19.85, "volume": 87777.0}, {"date": "2018-09-13", "close": 19.6833, "volume": 86382.0}, {"date": "2018-09-14", "close": 20.1667, "volume": 112131.0}, {"date": "2018-09-17", "close": 20.0, "volume": 135027.0}, {"date": "2018-09-18", "close": 20.0333, "volume": 68382.0}, {"date": "2018-09-19", "close": 19.7, "volume": 102438.0}, {"date": "2018-09-20", "close": 19.8667, "volume": 87144.0}, {"date": "2018-09-21", "close": 19.6, "volume": 494991.0}, {"date": "2018-09-24", "close": 20.2, "volume": 117513.0}, {"date": "2018-09-25", "close": 20.05, "volume": 80817.0}, {"date": "2018-09-26", "close": 20.0167, "volume": 81531.0}, {"date": "2018-09-27", "close": 19.8833, "volume": 105426.0}, {"date": "2018-09-28", "close": 20.0833, "volume": 119523.0}, {"date": "2018-10-01", "close": 20.0, "volume": 119895.0}, {"date": "2018-10-02", "close": 19.35, "volume": 110061.0}, {"date": "2018-10-03", "close": 19.46, "volume": 190932.0}, {"date": "2018-10-04", "close": 19.24, "volume": 122517.0}, {"date": "2018-10-05", "close": 18.88, "volume": 258468.0}, {"date": "2018-10-08", "close": 19.07, "volume": 87321.0}, {"date": "2018-10-09", "close": 19.2933, "volume": 107133.0}, {"date": "2018-10-10", "close": 19.1267, "volume": 112440.0}, {"date": "2018-10-11", "close": 18.3767, "volume": 97260.0}, {"date": "2018-10-12", "close": 17.88, "volume": 138561.0}, {"date": "2018-10-15", "close": 18.1033, "volume": 100752.0}, {"date": "2018-10-16", "close": 19.03, "volume": 130488.0}, {"date": "2018-10-17", "close": 18.7233, "volume": 50256.0}, {"date": "2018-10-18", "close": 18.38, "volume": 83835.0}, {"date": "2018-10-19", "close": 17.95, "volume": 98523.0}, {"date": "2018-10-22", "close": 18.1233, "volume": 80475.0}, {"date": "2018-10-23", "close": 18.0667, "volume": 79476.0}, {"date": "2018-10-24", "close": 17.62, "volume": 80397.0}, {"date": "2018-10-25", "close": 18.1533, "volume": 92781.0}, {"date": "2018-10-26", "close": 18.3667, "volume": 100278.0}, {"date": "2018-10-29", "close": 18.3033, "volume": 99096.0}, {"date": "2018-10-30", "close": 19.4733, "volume": 112527.0}, {"date": "2018-10-31", "close": 19.32, "volume": 76677.0}, {"date": "2018-11-01", "close": 19.7733, "volume": 143316.0}, {"date": "2018-11-02", "close": 19.9233, "volume": 105450.0}, {"date": "2018-11-05", "close": 20.63, "volume": 169098.0}, {"date": "2018-11-06", "close": 20.6367, "volume": 169374.0}, {"date": "2018-11-07", "close": 21.5133, "volume": 111729.0}, {"date": "2018-11-08", "close": 21.6233, "volume": 116496.0}, {"date": "2018-11-09", "close": 21.33, "volume": 66240.0}, {"date": "2018-11-12", "close": 21.4133, "volume": 103023.0}, {"date": "2018-11-13", "close": 21.1633, "volume": 75474.0}, {"date": "2018-11-14", "close": 20.9633, "volume": 80406.0}, {"date": "2018-11-15", "close": 21.5833, "volume": 176541.0}, {"date": "2018-11-16", "close": 21.7067, "volume": 204765.0}, {"date": "2018-11-19", "close": 21.8133, "volume": 130983.0}, {"date": "2018-11-20", "close": 21.3767, "volume": 56037.0}, {"date": "2018-11-21", "close": 21.55, "volume": 115092.0}, {"date": "2018-11-23", "close": 21.8667, "volume": 40095.0}, {"date": "2018-11-26", "close": 21.9967, "volume": 87150.0}, {"date": "2018-11-27", "close": 21.87, "volume": 97464.0}, {"date": "2018-11-28", "close": 22.5733, "volume": 147141.0}, {"date": "2018-11-29", "close": 22.9867, "volume": 95526.0}, {"date": "2018-11-30", "close": 23.2333, "volume": 231999.0}, {"date": "2018-12-03", "close": 23.4133, "volume": 121437.0}, {"date": "2018-12-04", "close": 21.9667, "volume": 97470.0}, {"date": "2018-12-06", "close": 22.05, "volume": 108468.0}, {"date": "2018-12-07", "close": 21.63, "volume": 94266.0}, {"date": "2018-12-10", "close": 21.9933, "volume": 79869.0}, {"date": "2018-12-11", "close": 21.9433, "volume": 65328.0}, {"date": "2018-12-12", "close": 22.25, "volume": 80679.0}, {"date": "2018-12-13", "close": 21.9433, "volume": 117909.0}, {"date": "2018-12-14", "close": 21.42, "volume": 90681.0}, {"date": "2018-12-17", "close": 20.8767, "volume": 184473.0}, {"date": "2018-12-18", "close": 20.8067, "volume": 124887.0}, {"date": "2018-12-19", "close": 20.3467, "volume": 163764.0}, {"date": "2018-12-20", "close": 20.18, "volume": 126390.0}, {"date": "2018-12-21", "close": 19.96, "volume": 386763.0}, {"date": "2018-12-24", "close": 19.8167, "volume": 63882.0}, {"date": "2018-12-26", "close": 20.4967, "volume": 88131.0}, {"date": "2018-12-27", "close": 20.6233, "volume": 104787.0}, {"date": "2018-12-28", "close": 20.91, "volume": 89706.0}, {"date": "2018-12-31", "close": 20.5733, "volume": 154731.0}, {"date": "2019-01-02", "close": 20.7667, "volume": 148719.0}, {"date": "2019-01-03", "close": 20.2433, "volume": 88020.0}, {"date": "2019-01-04", "close": 20.7967, "volume": 104022.0}, {"date": "2019-01-07", "close": 21.0333, "volume": 84369.0}, {"date": "2019-01-08", "close": 20.77, "volume": 100866.0}, {"date": "2019-01-09", "close": 20.64, "volume": 120918.0}, {"date": "2019-01-10", "close": 20.6233, "volume": 111693.0}, {"date": "2019-01-11", "close": 20.6667, "volume": 99744.0}, {"date": "2019-01-14", "close": 20.2667, "volume": 102534.0}, {"date": "2019-01-15", "close": 20.66, "volume": 95067.0}, {"date": "2019-01-16", "close": 21.2267, "volume": 99687.0}, {"date": "2019-01-17", "close": 21.07, "volume": 176367.0}, {"date": "2019-01-18", "close": 21.4033, "volume": 123861.0}, {"date": "2019-01-22", "close": 20.6533, "volume": 165474.0}, {"date": "2019-01-23", "close": 21.2267, "volume": 165738.0}, {"date": "2019-01-24", "close": 21.1167, "volume": 93216.0}, {"date": "2019-01-25", "close": 21.1667, "volume": 78681.0}, {"date": "2019-01-28", "close": 20.7433, "volume": 57939.0}, {"date": "2019-01-29", "close": 20.5633, "volume": 116589.0}, {"date": "2019-01-30", "close": 20.7867, "volume": 88218.0}, {"date": "2019-01-31", "close": 20.8233, "volume": 126663.0}, {"date": "2019-02-01", "close": 20.8967, "volume": 88587.0}, {"date": "2019-02-04", "close": 20.87, "volume": 209415.0}, {"date": "2019-02-05", "close": 20.9167, "volume": 108462.0}, {"date": "2019-02-06", "close": 20.7567, "volume": 107082.0}, {"date": "2019-02-07", "close": 20.77, "volume": 149517.0}, {"date": "2019-02-08", "close": 20.93, "volume": 166128.0}, {"date": "2019-02-11", "close": 21.3533, "volume": 167316.0}, {"date": "2019-02-12", "close": 21.8833, "volume": 174849.0}, {"date": "2019-02-13", "close": 21.92, "volume": 198255.0}, {"date": "2019-02-14", "close": 21.9533, "volume": 403443.0}, {"date": "2019-02-15", "close": 22.3567, "volume": 184395.0}, {"date": "2019-02-19", "close": 22.26, "volume": 161955.0}, {"date": "2019-02-20", "close": 22.2033, "volume": 223116.0}, {"date": "2019-02-21", "close": 22.1633, "volume": 75915.0}, {"date": "2019-02-22", "close": 22.1633, "volume": 96834.0}, {"date": "2019-02-25", "close": 21.7833, "volume": 250677.0}, {"date": "2019-02-26", "close": 21.84, "volume": 90678.0}, {"date": "2019-02-27", "close": 22.2267, "volume": 92637.0}, {"date": "2019-02-28", "close": 22.4333, "volume": 103368.0}, {"date": "2019-03-01", "close": 22.78, "volume": 129426.0}, {"date": "2019-03-04", "close": 22.17, "volume": 145719.0}, {"date": "2019-03-05", "close": 21.98, "volume": 105204.0}, {"date": "2019-03-06", "close": 21.3333, "volume": 127302.0}, {"date": "2019-03-07", "close": 21.13, "volume": 188685.0}, {"date": "2019-03-08", "close": 21.07, "volume": 81567.0}, {"date": "2019-03-11", "close": 21.2533, "volume": 104193.0}, {"date": "2019-03-12", "close": 21.63, "volume": 196572.0}, {"date": "2019-03-13", "close": 21.9167, "volume": 194988.0}, {"date": "2019-03-14", "close": 21.7033, "volume": 166764.0}, {"date": "2019-03-15", "close": 21.7433, "volume": 380037.0}, {"date": "2019-03-18", "close": 22.06, "volume": 345228.0}, {"date": "2019-03-19", "close": 21.4667, "volume": 252243.0}, {"date": "2019-03-20", "close": 21.4233, "volume": 127497.0}, {"date": "2019-03-21", "close": 21.6633, "volume": 142614.0}, {"date": "2019-03-22", "close": 21.1367, "volume": 119136.0}, {"date": "2019-03-25", "close": 21.46, "volume": 128310.0}, {"date": "2019-03-26", "close": 21.3767, "volume": 120432.0}, {"date": "2019-03-27", "close": 21.2667, "volume": 126339.0}, {"date": "2019-03-28", "close": 21.6267, "volume": 93531.0}, {"date": "2019-03-29", "close": 21.7467, "volume": 202497.0}, {"date": "2019-04-01", "close": 21.88, "volume": 145362.0}, {"date": "2019-04-02", "close": 21.8233, "volume": 158262.0}, {"date": "2019-04-03", "close": 22.43, "volume": 346758.0}, {"date": "2019-04-04", "close": 22.5133, "volume": 136353.0}, {"date": "2019-04-05", "close": 22.6667, "volume": 402018.0}, {"date": "2019-04-08", "close": 22.1833, "volume": 125547.0}, {"date": "2019-04-09", "close": 22.1933, "volume": 133368.0}, {"date": "2019-04-10", "close": 22.82, "volume": 198006.0}, {"date": "2019-04-11", "close": 22.5733, "volume": 91974.0}, {"date": "2019-04-12", "close": 22.5767, "volume": 75378.0}, {"date": "2019-04-15", "close": 22.85, "volume": 140640.0}, {"date": "2019-04-16", "close": 22.4633, "volume": 106770.0}, {"date": "2019-04-17", "close": 22.2967, "volume": 158148.0}, {"date": "2019-04-18", "close": 22.4867, "volume": 135690.0}, {"date": "2019-04-22", "close": 22.27, "volume": 92184.0}, {"date": "2019-04-23", "close": 22.9667, "volume": 143883.0}, {"date": "2019-04-24", "close": 23.2467, "volume": 117717.0}, {"date": "2019-04-25", "close": 23.4133, "volume": 102366.0}, {"date": "2019-04-26", "close": 23.6967, "volume": 123549.0}, {"date": "2019-04-29", "close": 23.83, "volume": 83700.0}, {"date": "2019-04-30", "close": 23.9333, "volume": 192324.0}, {"date": "2019-05-01", "close": 23.67, "volume": 282201.0}, {"date": "2019-05-02", "close": 23.6967, "volume": 147246.0}, {"date": "2019-05-03", "close": 24.2633, "volume": 115179.0}, {"date": "2019-05-06", "close": 24.1033, "volume": 261372.0}, {"date": "2019-05-07", "close": 23.5933, "volume": 271299.0}, {"date": "2019-05-08", "close": 23.7533, "volume": 148194.0}, {"date": "2019-05-09", "close": 24.2033, "volume": 136542.0}, {"date": "2019-05-10", "close": 24.3267, "volume": 149784.0}, {"date": "2019-05-13", "close": 24.3633, "volume": 167394.0}, {"date": "2019-05-14", "close": 24.4, "volume": 258843.0}, {"date": "2019-05-15", "close": 24.5, "volume": 262374.0}, {"date": "2019-05-16", "close": 24.7067, "volume": 429969.0}, {"date": "2019-05-17", "close": 24.3267, "volume": 140367.0}, {"date": "2019-05-20", "close": 24.6467, "volume": 251061.0}, {"date": "2019-05-21", "close": 24.54, "volume": 233970.0}, {"date": "2019-05-22", "close": 24.54, "volume": 119064.0}, {"date": "2019-05-23", "close": 23.91, "volume": 125883.0}, {"date": "2019-05-24", "close": 23.8033, "volume": 316968.0}, {"date": "2019-05-28", "close": 23.8, "volume": 205080.0}, {"date": "2019-05-29", "close": 23.58, "volume": 408717.0}, {"date": "2019-05-30", "close": 24.5833, "volume": 348921.0}, {"date": "2019-05-31", "close": 24.66, "volume": 286980.0}, {"date": "2019-06-03", "close": 24.6233, "volume": 283302.0}, {"date": "2019-06-04", "close": 25.44, "volume": 523488.0}, {"date": "2019-06-05", "close": 25.7667, "volume": 355059.0}, {"date": "2019-06-06", "close": 25.9433, "volume": 422937.0}, {"date": "2019-06-07", "close": 25.9, "volume": 277017.0}, {"date": "2019-06-10", "close": 26.3333, "volume": 232872.0}, {"date": "2019-06-11", "close": 26.62, "volume": 259218.0}, {"date": "2019-06-12", "close": 27.3233, "volume": 189429.0}, {"date": "2019-06-13", "close": 27.4767, "volume": 453729.0}, {"date": "2019-06-14", "close": 27.22, "volume": 245625.0}, {"date": "2019-06-17", "close": 27.3767, "volume": 200949.0}, {"date": "2019-06-18", "close": 27.7267, "volume": 224190.0}, {"date": "2019-06-19", "close": 27.84, "volume": 199938.0}, {"date": "2019-06-20", "close": 28.13, "volume": 292542.0}, {"date": "2019-06-21", "close": 27.8667, "volume": 711384.0}, {"date": "2019-06-24", "close": 27.4667, "volume": 320475.0}, {"date": "2019-06-25", "close": 27.8467, "volume": 267753.0}, {"date": "2019-06-26", "close": 27.6167, "volume": 293988.0}, {"date": "2019-06-27", "close": 28.17, "volume": 242385.0}, {"date": "2019-06-28", "close": 29.0033, "volume": 576906.0}, {"date": "2019-07-01", "close": 29.2067, "volume": 242847.0}, {"date": "2019-07-02", "close": 29.1633, "volume": 317538.0}, {"date": "2019-07-03", "close": 29.6267, "volume": 181173.0}, {"date": "2019-07-05", "close": 29.57, "volume": 230178.0}, {"date": "2019-07-08", "close": 29.1267, "volume": 235872.0}, {"date": "2019-07-09", "close": 29.12, "volume": 254586.0}, {"date": "2019-07-10", "close": 29.56, "volume": 245970.0}, {"date": "2019-07-11", "close": 29.6167, "volume": 267579.0}, {"date": "2019-07-12", "close": 29.67, "volume": 148710.0}, {"date": "2019-07-15", "close": 29.7267, "volume": 197646.0}, {"date": "2019-07-16", "close": 29.8367, "volume": 208932.0}, {"date": "2019-07-17", "close": 30.2333, "volume": 207933.0}, {"date": "2019-07-18", "close": 30.49, "volume": 219021.0}, {"date": "2019-07-19", "close": 30.29, "volume": 243066.0}, {"date": "2019-07-22", "close": 30.53, "volume": 252603.0}, {"date": "2019-07-23", "close": 30.7067, "volume": 228405.0}, {"date": "2019-07-24", "close": 31.0067, "volume": 218433.0}, {"date": "2019-07-25", "close": 30.6367, "volume": 245247.0}, {"date": "2019-07-26", "close": 30.8933, "volume": 179448.0}, {"date": "2019-07-29", "close": 31.0, "volume": 277671.0}, {"date": "2019-07-30", "close": 29.0667, "volume": 651816.0}, {"date": "2019-07-31", "close": 28.4, "volume": 564639.0}, {"date": "2019-08-01", "close": 28.33, "volume": 289854.0}, {"date": "2019-08-02", "close": 28.27, "volume": 292689.0}, {"date": "2019-08-05", "close": 27.8533, "volume": 273885.0}, {"date": "2019-08-06", "close": 28.35, "volume": 239400.0}, {"date": "2019-08-07", "close": 28.58, "volume": 254244.0}, {"date": "2019-08-08", "close": 29.1633, "volume": 607941.0}, {"date": "2019-08-09", "close": 29.05, "volume": 287394.0}, {"date": "2019-08-12", "close": 28.7167, "volume": 208629.0}, {"date": "2019-08-13", "close": 29.3733, "volume": 225318.0}, {"date": "2019-08-14", "close": 28.1833, "volume": 324567.0}, {"date": "2019-08-15", "close": 28.2333, "volume": 277854.0}, {"date": "2019-08-16", "close": 28.29, "volume": 843936.0}, {"date": "2019-08-19", "close": 28.4167, "volume": 223950.0}, {"date": "2019-08-20", "close": 28.3733, "volume": 277410.0}, {"date": "2019-08-21", "close": 28.51, "volume": 221424.0}, {"date": "2019-08-22", "close": 28.2967, "volume": 254502.0}, {"date": "2019-08-23", "close": 27.1867, "volume": 209391.0}, {"date": "2019-08-26", "close": 27.7033, "volume": 252963.0}, {"date": "2019-08-27", "close": 27.6333, "volume": 313500.0}, {"date": "2019-08-28", "close": 27.9433, "volume": 285849.0}, {"date": "2019-08-29", "close": 28.6967, "volume": 300804.0}, {"date": "2019-08-30", "close": 28.0767, "volume": 270777.0}, {"date": "2019-09-03", "close": 28.17, "volume": 348930.0}, {"date": "2019-09-04", "close": 28.23, "volume": 415524.0}, {"date": "2019-09-05", "close": 27.8333, "volume": 427983.0}, {"date": "2019-09-06", "close": 28.04, "volume": 324699.0}, {"date": "2019-09-09", "close": 28.6767, "volume": 294966.0}, {"date": "2019-09-10", "close": 27.1367, "volume": 349164.0}, {"date": "2019-09-11", "close": 27.4233, "volume": 220821.0}, {"date": "2019-09-12", "close": 26.78, "volume": 208527.0}, {"date": "2019-09-13", "close": 26.5033, "volume": 346962.0}, {"date": "2019-09-16", "close": 26.7833, "volume": 233205.0}, {"date": "2019-09-17", "close": 27.21, "volume": 160905.0}, {"date": "2019-09-18", "close": 27.08, "volume": 172197.0}, {"date": "2019-09-19", "close": 27.4167, "volume": 284577.0}, {"date": "2019-09-20", "close": 27.7333, "volume": 432825.0}, {"date": "2019-09-23", "close": 27.0067, "volume": 267561.0}, {"date": "2019-09-24", "close": 25.8767, "volume": 230304.0}, {"date": "2019-09-25", "close": 25.6667, "volume": 216726.0}, {"date": "2019-09-26", "close": 25.1533, "volume": 187581.0}, {"date": "2019-09-27", "close": 25.0033, "volume": 197331.0}, {"date": "2019-09-30", "close": 25.2333, "volume": 217779.0}, {"date": "2019-10-01", "close": 25.2133, "volume": 313800.0}, {"date": "2019-10-02", "close": 25.0867, "volume": 205572.0}, {"date": "2019-10-03", "close": 25.54, "volume": 281589.0}, {"date": "2019-10-04", "close": 26.2467, "volume": 177474.0}, {"date": "2019-10-07", "close": 25.7767, "volume": 185328.0}, {"date": "2019-10-08", "close": 25.5833, "volume": 150921.0}, {"date": "2019-10-09", "close": 25.54, "volume": 124224.0}, {"date": "2019-10-10", "close": 25.5433, "volume": 101853.0}, {"date": "2019-10-11", "close": 25.7667, "volume": 133128.0}, {"date": "2019-10-14", "close": 25.6433, "volume": 178449.0}, {"date": "2019-10-15", "close": 26.15, "volume": 124731.0}, {"date": "2019-10-16", "close": 26.0767, "volume": 160668.0}, {"date": "2019-10-17", "close": 26.6133, "volume": 164097.0}, {"date": "2019-10-18", "close": 26.1767, "volume": 131802.0}, {"date": "2019-10-21", "close": 26.1, "volume": 155871.0}, {"date": "2019-10-22", "close": 25.7333, "volume": 158340.0}, {"date": "2019-10-23", "close": 25.5167, "volume": 103242.0}, {"date": "2019-10-24", "close": 25.7467, "volume": 153234.0}, {"date": "2019-10-25", "close": 25.7467, "volume": 95001.0}, {"date": "2019-10-28", "close": 26.19, "volume": 141942.0}, {"date": "2019-10-29", "close": 26.51, "volume": 179265.0}, {"date": "2019-10-30", "close": 26.8667, "volume": 128691.0}, {"date": "2019-10-31", "close": 26.3733, "volume": 171618.0}, {"date": "2019-11-01", "close": 26.6067, "volume": 147123.0}, {"date": "2019-11-04", "close": 25.93, "volume": 181788.0}, {"date": "2019-11-05", "close": 25.9767, "volume": 206475.0}, {"date": "2019-11-06", "close": 25.7633, "volume": 150069.0}, {"date": "2019-11-07", "close": 25.6733, "volume": 311463.0}, {"date": "2019-11-08", "close": 25.9033, "volume": 195888.0}, {"date": "2019-11-11", "close": 25.9467, "volume": 180555.0}, {"date": "2019-11-12", "close": 25.73, "volume": 177441.0}, {"date": "2019-11-13", "close": 25.11, "volume": 209541.0}, {"date": "2019-11-14", "close": 25.2733, "volume": 187911.0}, {"date": "2019-11-15", "close": 25.5233, "volume": 315534.0}, {"date": "2019-11-18", "close": 25.6167, "volume": 232356.0}, {"date": "2019-11-19", "close": 25.7133, "volume": 180975.0}, {"date": "2019-11-20", "close": 25.93, "volume": 160749.0}, {"date": "2019-11-21", "close": 26.37, "volume": 208695.0}, {"date": "2019-11-22", "close": 26.6233, "volume": 235215.0}, {"date": "2019-11-25", "close": 27.19, "volume": 258987.0}, {"date": "2019-11-26", "close": 27.1067, "volume": 200799.0}, {"date": "2019-11-27", "close": 27.48, "volume": 106749.0}, {"date": "2019-11-29", "close": 27.5033, "volume": 118011.0}, {"date": "2019-12-02", "close": 27.2533, "volume": 271362.0}, {"date": "2019-12-03", "close": 27.1833, "volume": 219906.0}, {"date": "2019-12-04", "close": 27.0767, "volume": 253785.0}, {"date": "2019-12-05", "close": 26.99, "volume": 205701.0}, {"date": "2019-12-06", "close": 27.44, "volume": 284394.0}, {"date": "2019-12-09", "close": 27.24, "volume": 235128.0}, {"date": "2019-12-10", "close": 27.3067, "volume": 139182.0}, {"date": "2019-12-11", "close": 27.4, "volume": 131046.0}, {"date": "2019-12-12", "close": 27.66, "volume": 243465.0}, {"date": "2019-12-13", "close": 27.6067, "volume": 131058.0}, {"date": "2019-12-16", "close": 27.51, "volume": 217863.0}, {"date": "2019-12-17", "close": 27.5333, "volume": 163326.0}, {"date": "2019-12-18", "close": 27.5733, "volume": 225066.0}, {"date": "2019-12-19", "close": 27.6733, "volume": 148944.0}, {"date": "2019-12-20", "close": 27.9133, "volume": 531372.0}, {"date": "2019-12-23", "close": 28.3433, "volume": 138306.0}, {"date": "2019-12-24", "close": 28.6033, "volume": 135306.0}, {"date": "2019-12-26", "close": 28.9033, "volume": 152604.0}, {"date": "2019-12-27", "close": 28.7733, "volume": 186003.0}, {"date": "2019-12-30", "close": 29.07, "volume": 161457.0}, {"date": "2019-12-31", "close": 29.12, "volume": 199818.0}, {"date": "2020-01-02", "close": 29.31, "volume": 208815.0}, {"date": "2020-01-03", "close": 30.0267, "volume": 296943.0}, {"date": "2020-01-06", "close": 30.0633, "volume": 170544.0}, {"date": "2020-01-07", "close": 30.0533, "volume": 179691.0}, {"date": "2020-01-08", "close": 30.2833, "volume": 227709.0}, {"date": "2020-01-09", "close": 30.5767, "volume": 165624.0}, {"date": "2020-01-10", "close": 30.8833, "volume": 264840.0}, {"date": "2020-01-13", "close": 31.0533, "volume": 173271.0}, {"date": "2020-01-14", "close": 31.0467, "volume": 223416.0}, {"date": "2020-01-15", "close": 31.4367, "volume": 129453.0}, {"date": "2020-01-16", "close": 31.8633, "volume": 160023.0}, {"date": "2020-01-17", "close": 31.89, "volume": 177750.0}, {"date": "2020-01-21", "close": 31.94, "volume": 174459.0}, {"date": "2020-01-22", "close": 31.6667, "volume": 110235.0}, {"date": "2020-01-23", "close": 31.72, "volume": 185892.0}, {"date": "2020-01-24", "close": 30.9367, "volume": 161397.0}, {"date": "2020-01-27", "close": 30.9333, "volume": 299130.0}, {"date": "2020-01-28", "close": 31.8267, "volume": 182631.0}, {"date": "2020-01-29", "close": 31.17, "volume": 235293.0}, {"date": "2020-01-30", "close": 31.1833, "volume": 135174.0}, {"date": "2020-01-31", "close": 30.5233, "volume": 198159.0}, {"date": "2020-02-03", "close": 30.2767, "volume": 205419.0}, {"date": "2020-02-04", "close": 29.4067, "volume": 254820.0}, {"date": "2020-02-05", "close": 29.3, "volume": 258255.0}, {"date": "2020-02-06", "close": 28.62, "volume": 224862.0}, {"date": "2020-02-07", "close": 28.0467, "volume": 161940.0}, {"date": "2020-02-10", "close": 27.55, "volume": 176955.0}, {"date": "2020-02-11", "close": 27.5, "volume": 147288.0}, {"date": "2020-02-12", "close": 27.3733, "volume": 220860.0}, {"date": "2020-02-13", "close": 27.1467, "volume": 130134.0}, {"date": "2020-02-14", "close": 27.2333, "volume": 194247.0}, {"date": "2020-02-18", "close": 27.3167, "volume": 192834.0}, {"date": "2020-02-19", "close": 27.12, "volume": 177135.0}, {"date": "2020-02-20", "close": 27.0733, "volume": 111528.0}, {"date": "2020-02-21", "close": 26.8267, "volume": 197511.0}, {"date": "2020-02-24", "close": 25.7267, "volume": 165294.0}, {"date": "2020-02-25", "close": 24.98, "volume": 244749.0}, {"date": "2020-02-26", "close": 24.7067, "volume": 172416.0}, {"date": "2020-02-27", "close": 24.7467, "volume": 364776.0}, {"date": "2020-02-28", "close": 22.98, "volume": 194016.0}, {"date": "2020-03-02", "close": 23.7933, "volume": 202398.0}, {"date": "2020-03-03", "close": 22.93, "volume": 138072.0}, {"date": "2020-03-04", "close": 23.9433, "volume": 200448.0}, {"date": "2020-03-05", "close": 23.0333, "volume": 134991.0}, {"date": "2020-03-06", "close": 23.0133, "volume": 155070.0}, {"date": "2020-03-09", "close": 21.7033, "volume": 234498.0}, {"date": "2020-03-10", "close": 21.95, "volume": 201126.0}, {"date": "2020-03-11", "close": 21.3833, "volume": 176940.0}, {"date": "2020-03-12", "close": 19.175, "volume": 223506.0}, {"date": "2020-03-13", "close": 22.3867, "volume": 290274.0}, {"date": "2020-03-16", "close": 19.0367, "volume": 213324.0}, {"date": "2020-03-17", "close": 20.9933, "volume": 267015.0}, {"date": "2020-03-18", "close": 18.5633, "volume": 232740.0}, {"date": "2020-03-19", "close": 20.7767, "volume": 205146.0}, {"date": "2020-03-20", "close": 18.0067, "volume": 317730.0}, {"date": "2020-03-23", "close": 17.7333, "volume": 266796.0}, {"date": "2020-03-24", "close": 18.45, "volume": 299688.0}, {"date": "2020-03-25", "close": 17.69, "volume": 309123.0}, {"date": "2020-03-26", "close": 18.8367, "volume": 231687.0}, {"date": "2020-03-27", "close": 17.3467, "volume": 130935.0}, {"date": "2020-03-30", "close": 18.3367, "volume": 226779.0}, {"date": "2020-03-31", "close": 18.17, "volume": 226644.0}, {"date": "2020-04-01", "close": 17.0, "volume": 191184.0}, {"date": "2020-04-02", "close": 17.5067, "volume": 165768.0}, {"date": "2020-04-03", "close": 16.6467, "volume": 100500.0}, {"date": "2020-04-06", "close": 19.1733, "volume": 147414.0}, {"date": "2020-04-07", "close": 19.44, "volume": 159579.0}, {"date": "2020-04-08", "close": 19.8467, "volume": 140205.0}, {"date": "2020-04-09", "close": 18.8133, "volume": 250455.0}, {"date": "2020-04-13", "close": 18.28, "volume": 217326.0}, {"date": "2020-04-14", "close": 19.0933, "volume": 115266.0}, {"date": "2020-04-15", "close": 18.1033, "volume": 130659.0}, {"date": "2020-04-16", "close": 17.3367, "volume": 197517.0}, {"date": "2020-04-17", "close": 18.8933, "volume": 152466.0}, {"date": "2020-04-20", "close": 17.23, "volume": 205509.0}, {"date": "2020-04-21", "close": 16.16, "volume": 155526.0}, {"date": "2020-04-22", "close": 16.2667, "volume": 165720.0}, {"date": "2020-04-23", "close": 17.1533, "volume": 138432.0}, {"date": "2020-04-24", "close": 16.45, "volume": 140916.0}, {"date": "2020-04-27", "close": 17.1, "volume": 148092.0}, {"date": "2020-04-28", "close": 16.9867, "volume": 107439.0}, {"date": "2020-04-29", "close": 18.1767, "volume": 248070.0}, {"date": "2020-04-30", "close": 17.5633, "volume": 325863.0}, {"date": "2020-05-01", "close": 17.1067, "volume": 148791.0}, {"date": "2020-05-04", "close": 16.4267, "volume": 220806.0}, {"date": "2020-05-05", "close": 16.5867, "volume": 200553.0}, {"date": "2020-05-06", "close": 16.3267, "volume": 124707.0}, {"date": "2020-05-07", "close": 16.6167, "volume": 143151.0}, {"date": "2020-05-08", "close": 17.4033, "volume": 151383.0}, {"date": "2020-05-11", "close": 17.11, "volume": 185130.0}, {"date": "2020-05-12", "close": 16.48, "volume": 193113.0}, {"date": "2020-05-13", "close": 15.7967, "volume": 144039.0}, {"date": "2020-05-14", "close": 15.74, "volume": 223827.0}, {"date": "2020-05-15", "close": 16.53, "volume": 883782.0}, {"date": "2020-05-18", "close": 18.09, "volume": 396837.0}, {"date": "2020-05-19", "close": 18.23, "volume": 249081.0}, {"date": "2020-05-20", "close": 18.6133, "volume": 190113.0}, {"date": "2020-05-21", "close": 19.05, "volume": 244461.0}, {"date": "2020-05-22", "close": 19.3567, "volume": 157314.0}, {"date": "2020-05-26", "close": 20.62, "volume": 354996.0}, {"date": "2020-05-27", "close": 23.44, "volume": 501066.0}, {"date": "2020-05-28", "close": 22.4567, "volume": 331677.0}, {"date": "2020-05-29", "close": 22.63, "volume": 288384.0}, {"date": "2020-06-01", "close": 22.55, "volume": 211626.0}, {"date": "2020-06-02", "close": 22.0667, "volume": 182319.0}, {"date": "2020-06-03", "close": 22.2867, "volume": 165114.0}, {"date": "2020-06-04", "close": 22.1, "volume": 205032.0}, {"date": "2020-06-05", "close": 23.0133, "volume": 192279.0}, {"date": "2020-06-08", "close": 23.87, "volume": 146685.0}, {"date": "2020-06-09", "close": 23.0467, "volume": 247782.0}, {"date": "2020-06-10", "close": 22.3067, "volume": 208488.0}, {"date": "2020-06-11", "close": 21.1267, "volume": 414228.0}, {"date": "2020-06-12", "close": 22.4667, "volume": 351246.0}, {"date": "2020-06-15", "close": 23.29, "volume": 229554.0}, {"date": "2020-06-16", "close": 23.3, "volume": 270846.0}, {"date": "2020-06-17", "close": 23.0667, "volume": 228900.0}, {"date": "2020-06-18", "close": 22.95, "volume": 280854.0}, {"date": "2020-06-19", "close": 22.2933, "volume": 579510.0}, {"date": "2020-06-22", "close": 22.31, "volume": 186660.0}, {"date": "2020-06-23", "close": 22.6667, "volume": 196365.0}, {"date": "2020-06-24", "close": 22.5033, "volume": 360102.0}, {"date": "2020-06-25", "close": 23.58, "volume": 202605.0}, {"date": "2020-06-26", "close": 23.58, "volume": 364500.0}, {"date": "2020-06-29", "close": 24.1833, "volume": 225054.0}, {"date": "2020-06-30", "close": 23.63, "volume": 417945.0}, {"date": "2020-07-01", "close": 23.6667, "volume": 220974.0}, {"date": "2020-07-02", "close": 24.0, "volume": 216951.0}, {"date": "2020-07-06", "close": 24.2967, "volume": 147741.0}, {"date": "2020-07-07", "close": 24.3967, "volume": 168810.0}, {"date": "2020-07-08", "close": 24.4067, "volume": 199974.0}, {"date": "2020-07-09", "close": 24.3333, "volume": 158988.0}, {"date": "2020-07-10", "close": 24.5067, "volume": 131055.0}, {"date": "2020-07-13", "close": 24.93, "volume": 183870.0}, {"date": "2020-07-14", "close": 25.1867, "volume": 136014.0}, {"date": "2020-07-15", "close": 26.3367, "volume": 159195.0}, {"date": "2020-07-16", "close": 26.0467, "volume": 128412.0}, {"date": "2020-07-17", "close": 25.9167, "volume": 126498.0}, {"date": "2020-07-20", "close": 25.86, "volume": 92739.0}, {"date": "2020-07-21", "close": 26.0133, "volume": 114702.0}, {"date": "2020-07-22", "close": 25.9767, "volume": 134307.0}, {"date": "2020-07-23", "close": 25.9367, "volume": 138063.0}, {"date": "2020-07-24", "close": 25.4467, "volume": 109569.0}, {"date": "2020-07-27", "close": 25.9133, "volume": 101916.0}, {"date": "2020-07-28", "close": 25.81, "volume": 98631.0}, {"date": "2020-07-29", "close": 26.3567, "volume": 109989.0}, {"date": "2020-07-30", "close": 26.34, "volume": 130731.0}, {"date": "2020-07-31", "close": 26.4967, "volume": 230922.0}, {"date": "2020-08-03", "close": 25.97, "volume": 146307.0}, {"date": "2020-08-04", "close": 24.89, "volume": 204489.0}, {"date": "2020-08-05", "close": 25.2167, "volume": 162720.0}, {"date": "2020-08-06", "close": 26.0133, "volume": 72537.0}, {"date": "2020-08-07", "close": 26.7933, "volume": 100260.0}, {"date": "2020-08-10", "close": 27.0667, "volume": 88398.0}, {"date": "2020-08-11", "close": 27.2133, "volume": 101802.0}, {"date": "2020-08-12", "close": 27.4067, "volume": 108696.0}, {"date": "2020-08-13", "close": 27.63, "volume": 91119.0}, {"date": "2020-08-14", "close": 27.4667, "volume": 123708.0}, {"date": "2020-08-17", "close": 27.2733, "volume": 109953.0}, {"date": "2020-08-18", "close": 27.05, "volume": 87579.0}, {"date": "2020-08-19", "close": 27.0033, "volume": 127527.0}, {"date": "2020-08-20", "close": 27.0, "volume": 124716.0}, {"date": "2020-08-21", "close": 26.6667, "volume": 119529.0}, {"date": "2020-08-24", "close": 27.05, "volume": 100143.0}, {"date": "2020-08-25", "close": 27.6067, "volume": 132735.0}, {"date": "2020-08-26", "close": 27.3433, "volume": 154458.0}, {"date": "2020-08-27", "close": 27.5933, "volume": 151995.0}, {"date": "2020-08-28", "close": 27.87, "volume": 95517.0}, {"date": "2020-08-31", "close": 27.6733, "volume": 196035.0}, {"date": "2020-09-01", "close": 27.7133, "volume": 106350.0}, {"date": "2020-09-02", "close": 28.34, "volume": 100251.0}, {"date": "2020-09-03", "close": 28.0033, "volume": 177588.0}, {"date": "2020-09-04", "close": 28.1067, "volume": 213549.0}, {"date": "2020-09-08", "close": 28.18, "volume": 151167.0}, {"date": "2020-09-09", "close": 28.7233, "volume": 163524.0}, {"date": "2020-09-10", "close": 28.4667, "volume": 190452.0}, {"date": "2020-09-11", "close": 28.23, "volume": 115590.0}, {"date": "2020-09-14", "close": 28.4333, "volume": 104418.0}, {"date": "2020-09-15", "close": 28.4, "volume": 127596.0}, {"date": "2020-09-16", "close": 28.4067, "volume": 158172.0}, {"date": "2020-09-17", "close": 28.5267, "volume": 103467.0}, {"date": "2020-09-18", "close": 29.1533, "volume": 458376.0}, {"date": "2020-09-21", "close": 29.1567, "volume": 198657.0}, {"date": "2020-09-22", "close": 28.63, "volume": 89031.0}, {"date": "2020-09-23", "close": 27.4433, "volume": 155193.0}, {"date": "2020-09-24", "close": 27.3833, "volume": 82908.0}, {"date": "2020-09-25", "close": 27.7067, "volume": 106947.0}, {"date": "2020-09-28", "close": 28.4167, "volume": 99003.0}, {"date": "2020-09-29", "close": 28.2833, "volume": 83235.0}, {"date": "2020-09-30", "close": 28.4767, "volume": 159072.0}, {"date": "2020-10-01", "close": 29.18, "volume": 161877.0}, {"date": "2020-10-02", "close": 29.24, "volume": 70902.0}, {"date": "2020-10-05", "close": 29.4933, "volume": 67896.0}, {"date": "2020-10-06", "close": 29.49, "volume": 117153.0}, {"date": "2020-10-07", "close": 29.8133, "volume": 128040.0}, {"date": "2020-10-08", "close": 29.82, "volume": 104454.0}, {"date": "2020-10-09", "close": 29.85, "volume": 57900.0}, {"date": "2020-10-12", "close": 29.9567, "volume": 84345.0}, {"date": "2020-10-13", "close": 29.49, "volume": 109035.0}, {"date": "2020-10-14", "close": 29.5533, "volume": 98835.0}, {"date": "2020-10-15", "close": 30.0667, "volume": 103239.0}, {"date": "2020-10-16", "close": 30.0667, "volume": 96720.0}, {"date": "2020-10-19", "close": 30.2433, "volume": 118593.0}, {"date": "2020-10-20", "close": 30.56, "volume": 57456.0}, {"date": "2020-10-21", "close": 30.3333, "volume": 98820.0}, {"date": "2020-10-22", "close": 30.73, "volume": 88800.0}, {"date": "2020-10-23", "close": 30.7367, "volume": 83235.0}, {"date": "2020-10-26", "close": 30.63, "volume": 90765.0}, {"date": "2020-10-27", "close": 30.5667, "volume": 67692.0}, {"date": "2020-10-28", "close": 30.0967, "volume": 86505.0}, {"date": "2020-10-29", "close": 30.4833, "volume": 93072.0}, {"date": "2020-10-30", "close": 30.4067, "volume": 155529.0}, {"date": "2020-11-02", "close": 30.8333, "volume": 146781.0}, {"date": "2020-11-03", "close": 28.7533, "volume": 202908.0}, {"date": "2020-11-04", "close": 28.6833, "volume": 99255.0}, {"date": "2020-11-05", "close": 29.23, "volume": 128880.0}, {"date": "2020-11-06", "close": 28.5633, "volume": 132105.0}, {"date": "2020-11-09", "close": 29.95, "volume": 134070.0}, {"date": "2020-11-10", "close": 31.2367, "volume": 110976.0}, {"date": "2020-11-11", "close": 30.55, "volume": 79536.0}, {"date": "2020-11-12", "close": 29.79, "volume": 126978.0}, {"date": "2020-11-13", "close": 30.5933, "volume": 63627.0}, {"date": "2020-11-16", "close": 30.8333, "volume": 76200.0}, {"date": "2020-11-17", "close": 31.0567, "volume": 88032.0}, {"date": "2020-11-18", "close": 30.3933, "volume": 64896.0}, {"date": "2020-11-19", "close": 30.7867, "volume": 139626.0}, {"date": "2020-11-20", "close": 30.79, "volume": 123663.0}, {"date": "2020-11-23", "close": 30.55, "volume": 109824.0}, {"date": "2020-11-24", "close": 30.3767, "volume": 209679.0}, {"date": "2020-11-25", "close": 30.7433, "volume": 171315.0}, {"date": "2020-11-27", "close": 30.5, "volume": 105147.0}, {"date": "2020-11-30", "close": 29.85, "volume": 219099.0}, {"date": "2020-12-01", "close": 30.6067, "volume": 185904.0}, {"date": "2020-12-02", "close": 30.75, "volume": 92592.0}, {"date": "2020-12-03", "close": 30.7733, "volume": 80847.0}, {"date": "2020-12-04", "close": 30.94, "volume": 57786.0}, {"date": "2020-12-07", "close": 31.08, "volume": 67491.0}, {"date": "2020-12-08", "close": 31.76, "volume": 113790.0}, {"date": "2020-12-09", "close": 31.3567, "volume": 102840.0}, {"date": "2020-12-10", "close": 31.4333, "volume": 59007.0}, {"date": "2020-12-11", "close": 31.6333, "volume": 74256.0}, {"date": "2020-12-14", "close": 31.5, "volume": 88446.0}, {"date": "2020-12-15", "close": 31.78, "volume": 148221.0}, {"date": "2020-12-16", "close": 31.85, "volume": 138477.0}, {"date": "2020-12-17", "close": 33.6533, "volume": 218034.0}, {"date": "2020-12-18", "close": 34.1333, "volume": 578193.0}, {"date": "2020-12-21", "close": 34.1333, "volume": 107553.0}, {"date": "2020-12-22", "close": 34.7467, "volume": 83139.0}, {"date": "2020-12-23", "close": 35.3367, "volume": 76509.0}, {"date": "2020-12-24", "close": 34.7033, "volume": 43365.0}, {"date": "2020-12-28", "close": 34.92, "volume": 116139.0}, {"date": "2020-12-29", "close": 35.1333, "volume": 77223.0}, {"date": "2020-12-30", "close": 35.2533, "volume": 75213.0}, {"date": "2020-12-31", "close": 35.3333, "volume": 61665.0}, {"date": "2021-01-04", "close": 35.1833, "volume": 139329.0}, {"date": "2021-01-05", "close": 35.2633, "volume": 107298.0}, {"date": "2021-01-06", "close": 36.2167, "volume": 216084.0}, {"date": "2021-01-07", "close": 36.58, "volume": 82266.0}, {"date": "2021-01-08", "close": 35.9, "volume": 101493.0}, {"date": "2021-01-11", "close": 34.8767, "volume": 100590.0}, {"date": "2021-01-12", "close": 35.5033, "volume": 71841.0}, {"date": "2021-01-13", "close": 35.5167, "volume": 121068.0}, {"date": "2021-01-14", "close": 35.1267, "volume": 86736.0}, {"date": "2021-01-15", "close": 35.17, "volume": 99447.0}, {"date": "2021-01-19", "close": 35.4733, "volume": 87711.0}, {"date": "2021-01-20", "close": 34.9933, "volume": 84558.0}, {"date": "2021-01-21", "close": 34.6, "volume": 75723.0}, {"date": "2021-01-22", "close": 34.8, "volume": 102957.0}, {"date": "2021-01-25", "close": 34.07, "volume": 93459.0}, {"date": "2021-01-26", "close": 33.6967, "volume": 98706.0}, {"date": "2021-01-27", "close": 33.03, "volume": 124332.0}, {"date": "2021-01-28", "close": 33.2633, "volume": 121431.0}, {"date": "2021-01-29", "close": 32.94, "volume": 129447.0}, {"date": "2021-02-01", "close": 33.5567, "volume": 117801.0}, {"date": "2021-02-02", "close": 34.1867, "volume": 55143.0}, {"date": "2021-02-03", "close": 34.04, "volume": 72591.0}, {"date": "2021-02-04", "close": 34.4367, "volume": 75240.0}, {"date": "2021-02-05", "close": 34.7767, "volume": 78408.0}, {"date": "2021-02-08", "close": 35.4233, "volume": 114024.0}, {"date": "2021-02-09", "close": 35.2867, "volume": 127719.0}, {"date": "2021-02-10", "close": 35.58, "volume": 114675.0}, {"date": "2021-02-11", "close": 34.8, "volume": 150423.0}, {"date": "2021-02-12", "close": 33.9833, "volume": 399117.0}, {"date": "2021-02-16", "close": 34.1733, "volume": 583623.0}, {"date": "2021-02-17", "close": 35.29, "volume": 213555.0}, {"date": "2021-02-18", "close": 34.65, "volume": 179076.0}, {"date": "2021-02-19", "close": 34.6967, "volume": 79407.0}, {"date": "2021-02-22", "close": 34.1333, "volume": 131976.0}, {"date": "2021-02-23", "close": 34.1067, "volume": 92361.0}, {"date": "2021-02-24", "close": 34.5133, "volume": 94821.0}, {"date": "2021-02-25", "close": 33.8333, "volume": 113913.0}, {"date": "2021-02-26", "close": 33.8333, "volume": 188511.0}, {"date": "2021-03-01", "close": 35.2133, "volume": 111324.0}, {"date": "2021-03-02", "close": 34.22, "volume": 115182.0}, {"date": "2021-03-03", "close": 34.1733, "volume": 127956.0}, {"date": "2021-03-04", "close": 34.26, "volume": 145137.0}, {"date": "2021-03-05", "close": 35.2767, "volume": 186882.0}, {"date": "2021-03-08", "close": 35.26, "volume": 141135.0}, {"date": "2021-03-09", "close": 34.54, "volume": 125655.0}, {"date": "2021-03-10", "close": 35.4433, "volume": 103986.0}, {"date": "2021-03-11", "close": 35.4667, "volume": 125871.0}, {"date": "2021-03-12", "close": 36.6267, "volume": 320979.0}, {"date": "2021-03-15", "close": 36.82, "volume": 137262.0}, {"date": "2021-03-16", "close": 36.7367, "volume": 119580.0}, {"date": "2021-03-17", "close": 35.2933, "volume": 106494.0}, {"date": "2021-03-18", "close": 35.14, "volume": 127596.0}, {"date": "2021-03-19", "close": 35.3433, "volume": 316887.0}, {"date": "2021-03-22", "close": 34.2467, "volume": 101214.0}, {"date": "2021-03-23", "close": 34.2333, "volume": 113403.0}, {"date": "2021-03-24", "close": 34.2533, "volume": 114081.0}, {"date": "2021-03-25", "close": 34.59, "volume": 71040.0}, {"date": "2021-03-26", "close": 35.11, "volume": 115707.0}, {"date": "2021-03-29", "close": 34.8833, "volume": 128658.0}, {"date": "2021-03-30", "close": 34.0, "volume": 73077.0}, {"date": "2021-03-31", "close": 34.1967, "volume": 172026.0}, {"date": "2021-04-01", "close": 34.87, "volume": 72981.0}, {"date": "2021-04-05", "close": 34.63, "volume": 62430.0}, {"date": "2021-04-06", "close": 35.1133, "volume": 91974.0}, {"date": "2021-04-07", "close": 34.7433, "volume": 97839.0}, {"date": "2021-04-08", "close": 35.29, "volume": 155319.0}, {"date": "2021-04-09", "close": 35.6467, "volume": 76362.0}, {"date": "2021-04-12", "close": 35.9, "volume": 92811.0}, {"date": "2021-04-13", "close": 35.9167, "volume": 82710.0}, {"date": "2021-04-14", "close": 36.91, "volume": 130632.0}, {"date": "2021-04-15", "close": 37.2467, "volume": 76071.0}, {"date": "2021-04-16", "close": 37.7433, "volume": 100269.0}, {"date": "2021-04-19", "close": 37.4233, "volume": 100836.0}, {"date": "2021-04-20", "close": 38.0933, "volume": 170973.0}, {"date": "2021-04-21", "close": 39.3433, "volume": 198045.0}, {"date": "2021-04-22", "close": 39.3033, "volume": 95508.0}, {"date": "2021-04-23", "close": 39.3967, "volume": 124749.0}, {"date": "2021-04-26", "close": 38.8833, "volume": 88608.0}, {"date": "2021-04-27", "close": 38.7433, "volume": 155892.0}, {"date": "2021-04-28", "close": 38.8367, "volume": 71745.0}, {"date": "2021-04-29", "close": 39.43, "volume": 139872.0}, {"date": "2021-04-30", "close": 39.0033, "volume": 154050.0}, {"date": "2021-05-03", "close": 39.5867, "volume": 187473.0}, {"date": "2021-05-04", "close": 39.4133, "volume": 105924.0}, {"date": "2021-05-05", "close": 38.94, "volume": 78285.0}, {"date": "2021-05-06", "close": 39.8267, "volume": 117228.0}, {"date": "2021-05-07", "close": 39.84, "volume": 66684.0}, {"date": "2021-05-10", "close": 39.13, "volume": 109734.0}, {"date": "2021-05-11", "close": 39.0567, "volume": 113841.0}, {"date": "2021-05-12", "close": 38.46, "volume": 139644.0}, {"date": "2021-05-13", "close": 38.95, "volume": 130080.0}, {"date": "2021-05-14", "close": 38.8233, "volume": 78195.0}, {"date": "2021-05-17", "close": 38.9233, "volume": 96369.0}, {"date": "2021-05-18", "close": 38.9333, "volume": 131997.0}, {"date": "2021-05-19", "close": 39.5967, "volume": 136707.0}, {"date": "2021-05-20", "close": 39.7667, "volume": 106284.0}, {"date": "2021-05-21", "close": 39.4667, "volume": 373962.0}, {"date": "2021-05-24", "close": 39.3933, "volume": 125934.0}, {"date": "2021-05-25", "close": 39.1633, "volume": 136647.0}, {"date": "2021-05-26", "close": 39.9433, "volume": 97434.0}, {"date": "2021-05-27", "close": 41.1967, "volume": 138609.0}, {"date": "2021-05-28", "close": 41.5333, "volume": 109008.0}, {"date": "2021-06-01", "close": 41.5667, "volume": 171966.0}, {"date": "2021-06-02", "close": 40.0867, "volume": 186672.0}, {"date": "2021-06-03", "close": 40.0033, "volume": 156102.0}, {"date": "2021-06-04", "close": 39.6867, "volume": 78114.0}, {"date": "2021-06-07", "close": 39.8167, "volume": 170304.0}, {"date": "2021-06-08", "close": 40.49, "volume": 118929.0}, {"date": "2021-06-09", "close": 40.7, "volume": 120435.0}, {"date": "2021-06-10", "close": 40.77, "volume": 95943.0}, {"date": "2021-06-11", "close": 40.8867, "volume": 76482.0}, {"date": "2021-06-14", "close": 40.09, "volume": 243417.0}, {"date": "2021-06-15", "close": 41.0567, "volume": 99078.0}, {"date": "2021-06-16", "close": 40.5933, "volume": 98085.0}, {"date": "2021-06-17", "close": 40.37, "volume": 91629.0}, {"date": "2021-06-18", "close": 40.6667, "volume": 633042.0}, {"date": "2021-06-21", "close": 42.1833, "volume": 162126.0}, {"date": "2021-06-22", "close": 42.8333, "volume": 139731.0}, {"date": "2021-06-23", "close": 42.8067, "volume": 92268.0}, {"date": "2021-06-24", "close": 43.3267, "volume": 96777.0}, {"date": "2021-06-25", "close": 43.83, "volume": 333219.0}, {"date": "2021-06-28", "close": 44.1633, "volume": 121782.0}, {"date": "2021-06-29", "close": 44.4333, "volume": 59673.0}, {"date": "2021-06-30", "close": 44.7667, "volume": 122223.0}, {"date": "2021-07-01", "close": 45.1567, "volume": 120738.0}, {"date": "2021-07-02", "close": 45.3967, "volume": 89520.0}, {"date": "2021-07-06", "close": 45.74, "volume": 120315.0}, {"date": "2021-07-07", "close": 46.5533, "volume": 119337.0}, {"date": "2021-07-08", "close": 46.17, "volume": 181386.0}, {"date": "2021-07-09", "close": 46.3133, "volume": 101547.0}, {"date": "2021-07-12", "close": 46.1, "volume": 93477.0}, {"date": "2021-07-13", "close": 45.7, "volume": 97905.0}, {"date": "2021-07-14", "close": 45.56, "volume": 97548.0}, {"date": "2021-07-15", "close": 45.3967, "volume": 117825.0}, {"date": "2021-07-16", "close": 44.9567, "volume": 83064.0}, {"date": "2021-07-19", "close": 44.5067, "volume": 90126.0}, {"date": "2021-07-20", "close": 45.22, "volume": 160620.0}, {"date": "2021-07-21", "close": 45.4233, "volume": 74670.0}, {"date": "2021-07-22", "close": 45.3833, "volume": 82593.0}, {"date": "2021-07-23", "close": 45.9, "volume": 87144.0}, {"date": "2021-07-26", "close": 45.75, "volume": 63219.0}, {"date": "2021-07-27", "close": 45.68, "volume": 68757.0}, {"date": "2021-07-28", "close": 45.5867, "volume": 80475.0}, {"date": "2021-07-29", "close": 46.7, "volume": 62328.0}, {"date": "2021-07-30", "close": 46.94, "volume": 68931.0}, {"date": "2021-08-02", "close": 47.47, "volume": 101682.0}, {"date": "2021-08-03", "close": 51.43, "volume": 254142.0}, {"date": "2021-08-04", "close": 51.32, "volume": 153453.0}, {"date": "2021-08-05", "close": 52.6467, "volume": 147891.0}, {"date": "2021-08-06", "close": 54.0633, "volume": 178059.0}, {"date": "2021-08-09", "close": 51.9767, "volume": 128661.0}, {"date": "2021-08-10", "close": 51.1667, "volume": 104634.0}, {"date": "2021-08-11", "close": 51.27, "volume": 60870.0}, {"date": "2021-08-12", "close": 50.6467, "volume": 81072.0}, {"date": "2021-08-13", "close": 50.8033, "volume": 101451.0}, {"date": "2021-08-16", "close": 50.9067, "volume": 87639.0}, {"date": "2021-08-17", "close": 51.3033, "volume": 72804.0}, {"date": "2021-08-18", "close": 52.18, "volume": 106626.0}, {"date": "2021-08-19", "close": 52.2933, "volume": 138555.0}, {"date": "2021-08-20", "close": 53.3167, "volume": 127707.0}, {"date": "2021-08-23", "close": 52.9667, "volume": 64914.0}, {"date": "2021-08-24", "close": 51.83, "volume": 86646.0}, {"date": "2021-08-25", "close": 51.9767, "volume": 101775.0}, {"date": "2021-08-26", "close": 52.3, "volume": 67104.0}, {"date": "2021-08-27", "close": 54.11, "volume": 129969.0}, {"date": "2021-08-30", "close": 54.2667, "volume": 86259.0}, {"date": "2021-08-31", "close": 54.9367, "volume": 123081.0}, {"date": "2021-09-01", "close": 55.5433, "volume": 79653.0}, {"date": "2021-09-02", "close": 56.37, "volume": 97608.0}, {"date": "2021-09-03", "close": 56.3733, "volume": 100647.0}, {"date": "2021-09-07", "close": 55.77, "volume": 105867.0}, {"date": "2021-09-08", "close": 56.4067, "volume": 80886.0}, {"date": "2021-09-09", "close": 56.38, "volume": 77028.0}, {"date": "2021-09-10", "close": 56.72, "volume": 120495.0}, {"date": "2021-09-13", "close": 57.2233, "volume": 93900.0}, {"date": "2021-09-14", "close": 56.8633, "volume": 94764.0}, {"date": "2021-09-15", "close": 56.54, "volume": 116409.0}, {"date": "2021-09-16", "close": 57.7367, "volume": 123498.0}, {"date": "2021-09-17", "close": 59.13, "volume": 306060.0}, {"date": "2021-09-20", "close": 57.9867, "volume": 121326.0}, {"date": "2021-09-21", "close": 58.5367, "volume": 132765.0}, {"date": "2021-09-22", "close": 59.95, "volume": 105039.0}, {"date": "2021-09-23", "close": 62.1733, "volume": 109785.0}, {"date": "2021-09-24", "close": 62.2333, "volume": 115572.0}, {"date": "2021-09-27", "close": 61.9333, "volume": 88245.0}, {"date": "2021-09-28", "close": 61.1433, "volume": 97239.0}, {"date": "2021-09-29", "close": 62.2433, "volume": 103875.0}, {"date": "2021-09-30", "close": 62.0733, "volume": 154413.0}, {"date": "2021-10-01", "close": 62.9967, "volume": 155994.0}, {"date": "2021-10-04", "close": 63.6667, "volume": 125922.0}, {"date": "2021-10-05", "close": 59.0933, "volume": 191754.0}, {"date": "2021-10-06", "close": 56.9133, "volume": 121842.0}, {"date": "2021-10-07", "close": 59.3333, "volume": 91962.0}, {"date": "2021-10-08", "close": 56.9967, "volume": 67278.0}, {"date": "2021-10-11", "close": 55.9567, "volume": 84801.0}, {"date": "2021-10-12", "close": 56.7467, "volume": 102045.0}, {"date": "2021-10-13", "close": 56.3233, "volume": 77526.0}, {"date": "2021-10-14", "close": 57.3567, "volume": 73965.0}, {"date": "2021-10-15", "close": 58.2267, "volume": 97566.0}, {"date": "2021-10-18", "close": 58.2967, "volume": 75654.0}, {"date": "2021-10-19", "close": 57.8533, "volume": 53016.0}, {"date": "2021-10-20", "close": 58.02, "volume": 59874.0}, {"date": "2021-10-21", "close": 57.5067, "volume": 148155.0}, {"date": "2021-10-22", "close": 58.2533, "volume": 71868.0}, {"date": "2021-10-25", "close": 57.8467, "volume": 69243.0}, {"date": "2021-10-26", "close": 58.4867, "volume": 99159.0}, {"date": "2021-10-27", "close": 58.9933, "volume": 82494.0}, {"date": "2021-10-28", "close": 60.2133, "volume": 88515.0}, {"date": "2021-10-29", "close": 61.0733, "volume": 95163.0}, {"date": "2021-11-01", "close": 61.4367, "volume": 182856.0}, {"date": "2021-11-02", "close": 61.7867, "volume": 112221.0}, {"date": "2021-11-03", "close": 61.7133, "volume": 96477.0}, {"date": "2021-11-04", "close": 61.1333, "volume": 126063.0}, {"date": "2021-11-05", "close": 63.2033, "volume": 110394.0}, {"date": "2021-11-08", "close": 62.8667, "volume": 80151.0}, {"date": "2021-11-09", "close": 63.4367, "volume": 84171.0}, {"date": "2021-11-10", "close": 63.73, "volume": 89250.0}, {"date": "2021-11-11", "close": 65.58, "volume": 94155.0}, {"date": "2021-11-12", "close": 63.9633, "volume": 150204.0}, {"date": "2021-11-15", "close": 64.5867, "volume": 147153.0}, {"date": "2021-11-16", "close": 63.7967, "volume": 85146.0}, {"date": "2021-11-17", "close": 63.0733, "volume": 152775.0}, {"date": "2021-11-18", "close": 64.4033, "volume": 102441.0}, {"date": "2021-11-19", "close": 65.1167, "volume": 199494.0}, {"date": "2021-11-22", "close": 65.22, "volume": 166365.0}, {"date": "2021-11-23", "close": 65.97, "volume": 132606.0}, {"date": "2021-11-24", "close": 66.27, "volume": 148431.0}, {"date": "2021-11-26", "close": 61.5467, "volume": 113241.0}, {"date": "2021-11-29", "close": 62.8, "volume": 169512.0}, {"date": "2021-11-30", "close": 62.6667, "volume": 213762.0}, {"date": "2021-12-01", "close": 63.0667, "volume": 188847.0}, {"date": "2021-12-02", "close": 64.9467, "volume": 156441.0}, {"date": "2021-12-03", "close": 63.4267, "volume": 107283.0}, {"date": "2021-12-06", "close": 63.6267, "volume": 97812.0}, {"date": "2021-12-07", "close": 65.6, "volume": 98274.0}, {"date": "2021-12-08", "close": 65.72, "volume": 87357.0}, {"date": "2021-12-09", "close": 65.14, "volume": 85596.0}, {"date": "2021-12-10", "close": 64.25, "volume": 219477.0}, {"date": "2021-12-13", "close": 64.7367, "volume": 108906.0}, {"date": "2021-12-14", "close": 65.4033, "volume": 173079.0}, {"date": "2021-12-15", "close": 67.9633, "volume": 206319.0}, {"date": "2021-12-16", "close": 66.4367, "volume": 150918.0}, {"date": "2021-12-17", "close": 66.0633, "volume": 637197.0}, {"date": "2021-12-20", "close": 65.7733, "volume": 142194.0}, {"date": "2021-12-21", "close": 65.7667, "volume": 152826.0}, {"date": "2021-12-22", "close": 65.51, "volume": 101331.0}, {"date": "2021-12-23", "close": 66.0967, "volume": 61143.0}, {"date": "2021-12-27", "close": 68.8233, "volume": 93522.0}, {"date": "2021-12-28", "close": 69.4833, "volume": 100317.0}, {"date": "2021-12-29", "close": 69.3667, "volume": 88443.0}, {"date": "2021-12-30", "close": 69.7933, "volume": 90126.0}, {"date": "2021-12-31", "close": 69.3333, "volume": 168837.0}, {"date": "2022-01-03", "close": 69.9467, "volume": 136038.0}, {"date": "2022-01-04", "close": 67.7433, "volume": 89553.0}, {"date": "2022-01-05", "close": 65.73, "volume": 100230.0}, {"date": "2022-01-06", "close": 65.3767, "volume": 102024.0}, {"date": "2022-01-07", "close": 63.58, "volume": 111105.0}, {"date": "2022-01-10", "close": 63.9, "volume": 123921.0}, {"date": "2022-01-11", "close": 65.0067, "volume": 163845.0}, {"date": "2022-01-12", "close": 65.91, "volume": 263199.0}, {"date": "2022-01-13", "close": 68.7767, "volume": 361527.0}, {"date": "2022-01-14", "close": 64.3067, "volume": 132894.0}, {"date": "2022-01-18", "close": 62.58, "volume": 90816.0}, {"date": "2022-01-19", "close": 60.5067, "volume": 133824.0}, {"date": "2022-01-20", "close": 59.19, "volume": 92916.0}, {"date": "2022-01-21", "close": 59.2233, "volume": 106203.0}, {"date": "2022-01-24", "close": 60.75, "volume": 141240.0}, {"date": "2022-01-25", "close": 58.0933, "volume": 160944.0}, {"date": "2022-01-26", "close": 57.8067, "volume": 118575.0}, {"date": "2022-01-27", "close": 56.5067, "volume": 124089.0}, {"date": "2022-01-28", "close": 58.1733, "volume": 102915.0}, {"date": "2022-01-31", "close": 58.7067, "volume": 137424.0}, {"date": "2022-02-01", "close": 56.4267, "volume": 157044.0}, {"date": "2022-02-02", "close": 52.8667, "volume": 224745.0}, {"date": "2022-02-03", "close": 51.01, "volume": 211254.0}, {"date": "2022-02-04", "close": 50.0033, "volume": 174294.0}, {"date": "2022-02-07", "close": 50.44, "volume": 226218.0}, {"date": "2022-02-08", "close": 52.0433, "volume": 174888.0}, {"date": "2022-02-09", "close": 52.4633, "volume": 119910.0}, {"date": "2022-02-10", "close": 52.7467, "volume": 229830.0}, {"date": "2022-02-11", "close": 52.9133, "volume": 156732.0}, {"date": "2022-02-14", "close": 53.6133, "volume": 201963.0}, {"date": "2022-02-15", "close": 54.9, "volume": 179646.0}, {"date": "2022-02-16", "close": 55.1667, "volume": 176682.0}, {"date": "2022-02-17", "close": 54.3067, "volume": 139032.0}, {"date": "2022-02-18", "close": 54.16, "volume": 421158.0}, {"date": "2022-02-22", "close": 53.91, "volume": 228984.0}, {"date": "2022-02-23", "close": 53.8767, "volume": 173670.0}, {"date": "2022-02-24", "close": 52.0433, "volume": 174246.0}, {"date": "2022-02-25", "close": 52.49, "volume": 131175.0}, {"date": "2022-02-28", "close": 53.02, "volume": 151923.0}, {"date": "2022-03-01", "close": 54.9833, "volume": 284784.0}, {"date": "2022-03-02", "close": 55.5967, "volume": 93081.0}, {"date": "2022-03-03", "close": 55.35, "volume": 93408.0}, {"date": "2022-03-04", "close": 54.6467, "volume": 99765.0}, {"date": "2022-03-07", "close": 54.2633, "volume": 112563.0}, {"date": "2022-03-08", "close": 52.25, "volume": 123564.0}, {"date": "2022-03-09", "close": 53.8167, "volume": 103086.0}, {"date": "2022-03-10", "close": 52.4333, "volume": 87327.0}, {"date": "2022-03-11", "close": 52.2233, "volume": 105291.0}, {"date": "2022-03-14", "close": 52.0767, "volume": 117891.0}, {"date": "2022-03-15", "close": 53.1, "volume": 102774.0}, {"date": "2022-03-16", "close": 55.17, "volume": 138915.0}, {"date": "2022-03-17", "close": 56.4567, "volume": 118623.0}, {"date": "2022-03-18", "close": 57.4333, "volume": 238146.0}, {"date": "2022-03-21", "close": 56.0133, "volume": 71559.0}, {"date": "2022-03-22", "close": 56.6133, "volume": 89910.0}, {"date": "2022-03-23", "close": 55.0833, "volume": 56475.0}, {"date": "2022-03-24", "close": 56.01, "volume": 51336.0}, {"date": "2022-03-25", "close": 54.5033, "volume": 90555.0}, {"date": "2022-03-28", "close": 54.8667, "volume": 87792.0}, {"date": "2022-03-29", "close": 56.5967, "volume": 136275.0}, {"date": "2022-03-30", "close": 56.1233, "volume": 77754.0}, {"date": "2022-03-31", "close": 56.1467, "volume": 288303.0}, {"date": "2022-04-01", "close": 57.9567, "volume": 105102.0}, {"date": "2022-04-04", "close": 56.4233, "volume": 103098.0}, {"date": "2022-04-05", "close": 56.6733, "volume": 95040.0}, {"date": "2022-04-06", "close": 56.3, "volume": 110574.0}, {"date": "2022-04-07", "close": 58.28, "volume": 100671.0}, {"date": "2022-04-08", "close": 57.9433, "volume": 92889.0}, {"date": "2022-04-11", "close": 58.0033, "volume": 120051.0}, {"date": "2022-04-12", "close": 59.3333, "volume": 85833.0}, {"date": "2022-04-13", "close": 59.91, "volume": 95517.0}, {"date": "2022-04-14", "close": 59.6067, "volume": 118650.0}, {"date": "2022-04-18", "close": 58.47, "volume": 98529.0}, {"date": "2022-04-19", "close": 59.35, "volume": 85224.0}, {"date": "2022-04-20", "close": 60.5667, "volume": 79884.0}, {"date": "2022-04-21", "close": 58.42, "volume": 71595.0}, {"date": "2022-04-22", "close": 55.14, "volume": 102024.0}, {"date": "2022-04-25", "close": 55.6833, "volume": 85116.0}, {"date": "2022-04-26", "close": 53.38, "volume": 112977.0}, {"date": "2022-04-27", "close": 51.9933, "volume": 117612.0}, {"date": "2022-04-28", "close": 53.3367, "volume": 70299.0}, {"date": "2022-04-29", "close": 51.6933, "volume": 97473.0}, {"date": "2022-05-02", "close": 51.8633, "volume": 99909.0}, {"date": "2022-05-03", "close": 52.0267, "volume": 95133.0}, {"date": "2022-05-04", "close": 52.21, "volume": 128286.0}, {"date": "2022-05-05", "close": 50.36, "volume": 111486.0}, {"date": "2022-05-06", "close": 50.6467, "volume": 77922.0}, {"date": "2022-05-09", "close": 50.45, "volume": 109371.0}, {"date": "2022-05-10", "close": 50.07, "volume": 108282.0}, {"date": "2022-05-11", "close": 49.0567, "volume": 84300.0}, {"date": "2022-05-12", "close": 49.63, "volume": 177342.0}, {"date": "2022-05-13", "close": 51.03, "volume": 92532.0}, {"date": "2022-05-16", "close": 50.5867, "volume": 93000.0}, {"date": "2022-05-17", "close": 52.28, "volume": 79962.0}, {"date": "2022-05-18", "close": 49.87, "volume": 155880.0}, {"date": "2022-05-19", "close": 49.8133, "volume": 123183.0}, {"date": "2022-05-20", "close": 50.0967, "volume": 96921.0}, {"date": "2022-05-23", "close": 49.2467, "volume": 80754.0}, {"date": "2022-05-24", "close": 49.4767, "volume": 98157.0}, {"date": "2022-05-25", "close": 49.8867, "volume": 84822.0}, {"date": "2022-05-26", "close": 50.4133, "volume": 99639.0}, {"date": "2022-05-27", "close": 50.71, "volume": 114327.0}, {"date": "2022-05-31", "close": 49.72, "volume": 217899.0}, {"date": "2022-06-01", "close": 49.3467, "volume": 132546.0}, {"date": "2022-06-02", "close": 50.13, "volume": 82395.0}, {"date": "2022-06-03", "close": 48.4567, "volume": 96303.0}, {"date": "2022-06-06", "close": 47.23, "volume": 116322.0}, {"date": "2022-06-07", "close": 47.6833, "volume": 88050.0}, {"date": "2022-06-08", "close": 46.98, "volume": 108861.0}, {"date": "2022-06-09", "close": 46.7333, "volume": 64950.0}, {"date": "2022-06-10", "close": 46.81, "volume": 72786.0}, {"date": "2022-06-13", "close": 46.4, "volume": 119085.0}, {"date": "2022-06-14", "close": 44.5033, "volume": 147495.0}, {"date": "2022-06-15", "close": 45.1133, "volume": 134976.0}, {"date": "2022-06-16", "close": 43.9867, "volume": 149154.0}, {"date": "2022-06-17", "close": 45.3, "volume": 293379.0}, {"date": "2022-06-21", "close": 45.7767, "volume": 80526.0}, {"date": "2022-06-22", "close": 46.9, "volume": 81483.0}, {"date": "2022-06-23", "close": 48.8833, "volume": 83841.0}, {"date": "2022-06-24", "close": 49.3533, "volume": 136512.0}, {"date": "2022-06-27", "close": 48.8133, "volume": 93186.0}, {"date": "2022-06-28", "close": 48.2833, "volume": 87312.0}, {"date": "2022-06-29", "close": 48.9733, "volume": 76734.0}, {"date": "2022-06-30", "close": 49.09, "volume": 122853.0}, {"date": "2022-07-01", "close": 50.4367, "volume": 142332.0}, {"date": "2022-07-05", "close": 50.7867, "volume": 159081.0}, {"date": "2022-07-06", "close": 50.15, "volume": 102396.0}, {"date": "2022-07-07", "close": 50.8333, "volume": 109248.0}, {"date": "2022-07-08", "close": 49.8633, "volume": 125727.0}, {"date": "2022-07-11", "close": 50.0967, "volume": 89052.0}, {"date": "2022-07-12", "close": 48.3, "volume": 124413.0}, {"date": "2022-07-13", "close": 48.1833, "volume": 77967.0}, {"date": "2022-07-14", "close": 49.0533, "volume": 80988.0}, {"date": "2022-07-15", "close": 50.6867, "volume": 108837.0}, {"date": "2022-07-18", "close": 49.55, "volume": 108456.0}, {"date": "2022-07-19", "close": 51.2, "volume": 148233.0}, {"date": "2022-07-20", "close": 51.5167, "volume": 116781.0}, {"date": "2022-07-21", "close": 52.3567, "volume": 166188.0}, {"date": "2022-07-22", "close": 51.6, "volume": 121392.0}, {"date": "2022-07-25", "close": 52.44, "volume": 101703.0}, {"date": "2022-07-26", "close": 52.8567, "volume": 141396.0}, {"date": "2022-07-27", "close": 53.6433, "volume": 159402.0}, {"date": "2022-07-28", "close": 54.66, "volume": 155889.0}, {"date": "2022-07-29", "close": 54.9633, "volume": 128553.0}, {"date": "2022-08-01", "close": 55.1667, "volume": 131559.0}, {"date": "2022-08-02", "close": 56.0367, "volume": 99879.0}, {"date": "2022-08-03", "close": 56.0267, "volume": 126333.0}, {"date": "2022-08-04", "close": 54.5367, "volume": 104052.0}, {"date": "2022-08-05", "close": 52.4867, "volume": 123987.0}, {"date": "2022-08-08", "close": 52.98, "volume": 160419.0}, {"date": "2022-08-09", "close": 52.3567, "volume": 131151.0}, {"date": "2022-08-10", "close": 53.4933, "volume": 160557.0}, {"date": "2022-08-11", "close": 53.2867, "volume": 90768.0}, {"date": "2022-08-12", "close": 54.3567, "volume": 100647.0}, {"date": "2022-08-15", "close": 55.75, "volume": 113241.0}, {"date": "2022-08-16", "close": 56.25, "volume": 121506.0}, {"date": "2022-08-17", "close": 56.7633, "volume": 132894.0}, {"date": "2022-08-18", "close": 57.1367, "volume": 123450.0}, {"date": "2022-08-19", "close": 57.16, "volume": 127713.0}, {"date": "2022-08-22", "close": 57.0, "volume": 162639.0}, {"date": "2022-08-23", "close": 54.1533, "volume": 161718.0}, {"date": "2022-08-24", "close": 54.4767, "volume": 114225.0}, {"date": "2022-08-25", "close": 54.7933, "volume": 116931.0}, {"date": "2022-08-26", "close": 52.8167, "volume": 149700.0}, {"date": "2022-08-29", "close": 53.5233, "volume": 161631.0}, {"date": "2022-08-30", "close": 51.9167, "volume": 161649.0}, {"date": "2022-08-31", "close": 51.7933, "volume": 149085.0}, {"date": "2022-09-01", "close": 51.4033, "volume": 99591.0}, {"date": "2022-09-02", "close": 50.45, "volume": 91005.0}, {"date": "2022-09-06", "close": 50.8, "volume": 126081.0}, {"date": "2022-09-07", "close": 52.3733, "volume": 155928.0}, {"date": "2022-09-08", "close": 51.9567, "volume": 90594.0}, {"date": "2022-09-09", "close": 52.7433, "volume": 111882.0}, {"date": "2022-09-12", "close": 52.65, "volume": 92247.0}, {"date": "2022-09-13", "close": 50.95, "volume": 126183.0}, {"date": "2022-09-14", "close": 50.72, "volume": 121875.0}, {"date": "2022-09-15", "close": 50.72, "volume": 130488.0}, {"date": "2022-09-16", "close": 50.4967, "volume": 342279.0}, {"date": "2022-09-19", "close": 50.5867, "volume": 100095.0}, {"date": "2022-09-20", "close": 49.73, "volume": 99939.0}, {"date": "2022-09-21", "close": 48.9067, "volume": 127452.0}, {"date": "2022-09-22", "close": 48.45, "volume": 116946.0}, {"date": "2022-09-23", "close": 47.1933, "volume": 188310.0}, {"date": "2022-09-26", "close": 47.5833, "volume": 191301.0}, {"date": "2022-09-27", "close": 45.76, "volume": 225912.0}, {"date": "2022-09-28", "close": 46.72, "volume": 123147.0}, {"date": "2022-09-29", "close": 46.5533, "volume": 121419.0}, {"date": "2022-09-30", "close": 46.1433, "volume": 131628.0}, {"date": "2022-10-03", "close": 47.2467, "volume": 100191.0}, {"date": "2022-10-04", "close": 48.5667, "volume": 166818.0}, {"date": "2022-10-05", "close": 47.9467, "volume": 91290.0}, {"date": "2022-10-06", "close": 46.5967, "volume": 158874.0}, {"date": "2022-10-07", "close": 46.4167, "volume": 195594.0}, {"date": "2022-10-10", "close": 47.6133, "volume": 157752.0}, {"date": "2022-10-11", "close": 48.6233, "volume": 203955.0}, {"date": "2022-10-12", "close": 48.49, "volume": 134760.0}, {"date": "2022-10-13", "close": 49.85, "volume": 149514.0}, {"date": "2022-10-14", "close": 48.4533, "volume": 130806.0}, {"date": "2022-10-17", "close": 49.95, "volume": 138297.0}, {"date": "2022-10-18", "close": 50.8433, "volume": 152346.0}, {"date": "2022-10-19", "close": 51.03, "volume": 107541.0}, {"date": "2022-10-20", "close": 50.5667, "volume": 142725.0}, {"date": "2022-10-21", "close": 51.5333, "volume": 117873.0}, {"date": "2022-10-24", "close": 52.1767, "volume": 117456.0}, {"date": "2022-10-25", "close": 53.4033, "volume": 111819.0}, {"date": "2022-10-26", "close": 53.7767, "volume": 138654.0}, {"date": "2022-10-27", "close": 52.96, "volume": 135516.0}, {"date": "2022-10-28", "close": 54.0767, "volume": 122172.0}, {"date": "2022-10-31", "close": 54.7367, "volume": 167124.0}, {"date": "2022-11-01", "close": 53.0433, "volume": 162348.0}, {"date": "2022-11-02", "close": 52.0867, "volume": 150123.0}, {"date": "2022-11-03", "close": 51.9967, "volume": 86595.0}, {"date": "2022-11-04", "close": 52.4, "volume": 86916.0}, {"date": "2022-11-07", "close": 51.78, "volume": 139761.0}, {"date": "2022-11-08", "close": 49.1867, "volume": 177744.0}, {"date": "2022-11-09", "close": 49.05, "volume": 139713.0}, {"date": "2022-11-10", "close": 51.6067, "volume": 130500.0}, {"date": "2022-11-11", "close": 50.4867, "volume": 150600.0}, {"date": "2022-11-14", "close": 50.6133, "volume": 155859.0}, {"date": "2022-11-15", "close": 50.8333, "volume": 133821.0}, {"date": "2022-11-16", "close": 50.02, "volume": 131319.0}, {"date": "2022-11-17", "close": 50.0833, "volume": 160491.0}, {"date": "2022-11-18", "close": 49.5667, "volume": 171921.0}, {"date": "2022-11-21", "close": 49.57, "volume": 152952.0}, {"date": "2022-11-22", "close": 49.78, "volume": 142401.0}, {"date": "2022-11-23", "close": 49.8533, "volume": 171342.0}, {"date": "2022-11-25", "close": 50.4533, "volume": 97395.0}, {"date": "2022-11-28", "close": 50.07, "volume": 187620.0}, {"date": "2022-11-29", "close": 49.57, "volume": 144861.0}, {"date": "2022-11-30", "close": 50.99, "volume": 200055.0}, {"date": "2022-12-01", "close": 51.2633, "volume": 147420.0}, {"date": "2022-12-02", "close": 50.9633, "volume": 130608.0}, {"date": "2022-12-05", "close": 49.4233, "volume": 194598.0}, {"date": "2022-12-06", "close": 48.31, "volume": 207792.0}, {"date": "2022-12-07", "close": 49.1967, "volume": 185139.0}, {"date": "2022-12-08", "close": 49.3133, "volume": 188937.0}, {"date": "2022-12-09", "close": 49.02, "volume": 171990.0}, {"date": "2022-12-12", "close": 49.59, "volume": 147099.0}, {"date": "2022-12-13", "close": 49.24, "volume": 191916.0}, {"date": "2022-12-14", "close": 48.25, "volume": 264681.0}, {"date": "2022-12-15", "close": 46.7367, "volume": 313452.0}, {"date": "2022-12-16", "close": 46.2667, "volume": 742734.0}, {"date": "2022-12-19", "close": 46.1467, "volume": 288456.0}, {"date": "2022-12-20", "close": 46.3, "volume": 231678.0}, {"date": "2022-12-21", "close": 47.27, "volume": 180537.0}, {"date": "2022-12-22", "close": 48.53, "volume": 237795.0}, {"date": "2022-12-23", "close": 47.9667, "volume": 162408.0}, {"date": "2022-12-27", "close": 49.2167, "volume": 206643.0}, {"date": "2022-12-28", "close": 47.9067, "volume": 237273.0}, {"date": "2022-12-29", "close": 48.5033, "volume": 218421.0}, {"date": "2022-12-30", "close": 48.4433, "volume": 176397.0}, {"date": "2023-01-03", "close": 48.6767, "volume": 218298.0}, {"date": "2023-01-04", "close": 47.83, "volume": 237738.0}, {"date": "2023-01-05", "close": 47.0, "volume": 243522.0}, {"date": "2023-01-06", "close": 48.04, "volume": 215082.0}, {"date": "2023-01-09", "close": 48.8733, "volume": 178035.0}, {"date": "2023-01-10", "close": 49.7833, "volume": 178449.0}, {"date": "2023-01-11", "close": 50.5833, "volume": 150138.0}, {"date": "2023-01-12", "close": 51.47, "volume": 221352.0}, {"date": "2023-01-13", "close": 52.1433, "volume": 206574.0}, {"date": "2023-01-17", "close": 53.8667, "volume": 309561.0}, {"date": "2023-01-18", "close": 53.14, "volume": 260193.0}, {"date": "2023-01-19", "close": 53.36, "volume": 306528.0}, {"date": "2023-01-20", "close": 54.8933, "volume": 279363.0}, {"date": "2023-01-23", "close": 54.8933, "volume": 292869.0}, {"date": "2023-01-24", "close": 54.5667, "volume": 150327.0}, {"date": "2023-01-25", "close": 54.9267, "volume": 194004.0}, {"date": "2023-01-26", "close": 55.99, "volume": 100872.0}, {"date": "2023-01-27", "close": 57.1733, "volume": 199563.0}, {"date": "2023-01-30", "close": 57.5833, "volume": 274401.0}, {"date": "2023-01-31", "close": 59.3867, "volume": 304464.0}, {"date": "2023-02-01", "close": 61.0967, "volume": 230820.0}, {"date": "2023-02-02", "close": 63.0067, "volume": 355485.0}, {"date": "2023-02-03", "close": 61.6867, "volume": 253824.0}, {"date": "2023-02-06", "close": 60.6633, "volume": 322455.0}, {"date": "2023-02-07", "close": 62.4633, "volume": 282315.0}, {"date": "2023-02-08", "close": 60.5567, "volume": 229014.0}, {"date": "2023-02-09", "close": 60.3167, "volume": 216645.0}, {"date": "2023-02-10", "close": 59.9533, "volume": 277977.0}, {"date": "2023-02-13", "close": 60.71, "volume": 210198.0}, {"date": "2023-02-14", "close": 60.2267, "volume": 240159.0}, {"date": "2023-02-15", "close": 61.1633, "volume": 207582.0}, {"date": "2023-02-16", "close": 60.42, "volume": 189081.0}, {"date": "2023-02-17", "close": 61.4133, "volume": 303951.0}, {"date": "2023-02-21", "close": 60.2267, "volume": 222780.0}, {"date": "2023-02-22", "close": 60.8267, "volume": 265857.0}, {"date": "2023-02-23", "close": 60.6533, "volume": 262287.0}, {"date": "2023-02-24", "close": 61.53, "volume": 204771.0}, {"date": "2023-02-27", "close": 60.2133, "volume": 432078.0}, {"date": "2023-02-28", "close": 60.0933, "volume": 299580.0}, {"date": "2023-03-01", "close": 61.33, "volume": 207954.0}, {"date": "2023-03-02", "close": 60.6433, "volume": 169875.0}, {"date": "2023-03-03", "close": 61.3333, "volume": 123747.0}, {"date": "2023-03-06", "close": 59.45, "volume": 299649.0}, {"date": "2023-03-07", "close": 59.2933, "volume": 139776.0}, {"date": "2023-03-08", "close": 59.3333, "volume": 189555.0}, {"date": "2023-03-09", "close": 59.1433, "volume": 220602.0}, {"date": "2023-03-10", "close": 58.5733, "volume": 253065.0}, {"date": "2023-03-13", "close": 58.9633, "volume": 188220.0}, {"date": "2023-03-14", "close": 60.6267, "volume": 195933.0}, {"date": "2023-03-15", "close": 60.2867, "volume": 227220.0}, {"date": "2023-03-16", "close": 62.1667, "volume": 219210.0}, {"date": "2023-03-17", "close": 62.0433, "volume": 643197.0}, {"date": "2023-03-20", "close": 63.02, "volume": 242574.0}, {"date": "2023-03-21", "close": 62.9767, "volume": 332784.0}, {"date": "2023-03-22", "close": 61.9467, "volume": 194577.0}, {"date": "2023-03-23", "close": 61.1767, "volume": 176358.0}, {"date": "2023-03-24", "close": 62.2333, "volume": 104271.0}, {"date": "2023-03-27", "close": 63.4967, "volume": 128955.0}, {"date": "2023-03-28", "close": 63.3333, "volume": 133572.0}, {"date": "2023-03-29", "close": 62.9467, "volume": 125943.0}, {"date": "2023-03-30", "close": 63.0133, "volume": 115266.0}, {"date": "2023-03-31", "close": 63.4267, "volume": 243402.0}, {"date": "2023-04-03", "close": 63.5833, "volume": 149973.0}, {"date": "2023-04-04", "close": 64.35, "volume": 224547.0}, {"date": "2023-04-05", "close": 64.3933, "volume": 140202.0}, {"date": "2023-04-06", "close": 63.8367, "volume": 123288.0}, {"date": "2023-04-10", "close": 64.6167, "volume": 201144.0}, {"date": "2023-04-11", "close": 64.8567, "volume": 139140.0}, {"date": "2023-04-12", "close": 65.14, "volume": 97980.0}, {"date": "2023-04-13", "close": 66.0767, "volume": 126312.0}, {"date": "2023-04-14", "close": 66.0667, "volume": 81135.0}, {"date": "2023-04-17", "close": 65.38, "volume": 96741.0}, {"date": "2023-04-18", "close": 65.44, "volume": 88161.0}, {"date": "2023-04-19", "close": 66.03, "volume": 86349.0}, {"date": "2023-04-20", "close": 66.8667, "volume": 110853.0}, {"date": "2023-04-21", "close": 68.0667, "volume": 95448.0}, {"date": "2023-04-24", "close": 67.63, "volume": 149706.0}, {"date": "2023-04-25", "close": 66.96, "volume": 119229.0}, {"date": "2023-04-26", "close": 66.3667, "volume": 109617.0}, {"date": "2023-04-27", "close": 67.2467, "volume": 72564.0}, {"date": "2023-04-28", "close": 67.3433, "volume": 83514.0}, {"date": "2023-05-01", "close": 68.24, "volume": 84702.0}, {"date": "2023-05-02", "close": 68.2867, "volume": 121803.0}, {"date": "2023-05-03", "close": 69.7733, "volume": 140832.0}, {"date": "2023-05-04", "close": 68.81, "volume": 99792.0}, {"date": "2023-05-05", "close": 69.6467, "volume": 100581.0}, {"date": "2023-05-08", "close": 69.7133, "volume": 87471.0}, {"date": "2023-05-09", "close": 69.7767, "volume": 85470.0}, {"date": "2023-05-10", "close": 72.2, "volume": 93759.0}, {"date": "2023-05-11", "close": 72.3, "volume": 83001.0}, {"date": "2023-05-12", "close": 73.0433, "volume": 58734.0}, {"date": "2023-05-15", "close": 73.68, "volume": 63378.0}, {"date": "2023-05-16", "close": 71.9633, "volume": 203325.0}, {"date": "2023-05-17", "close": 68.9733, "volume": 222897.0}, {"date": "2023-05-18", "close": 68.4967, "volume": 140193.0}, {"date": "2023-05-19", "close": 68.4567, "volume": 95283.0}, {"date": "2023-05-22", "close": 68.0133, "volume": 91455.0}, {"date": "2023-05-23", "close": 67.3267, "volume": 95715.0}, {"date": "2023-05-24", "close": 66.59, "volume": 71493.0}, {"date": "2023-05-25", "close": 67.2167, "volume": 65889.0}, {"date": "2023-05-26", "close": 65.27, "volume": 63417.0}, {"date": "2023-05-30", "close": 64.1533, "volume": 118659.0}, {"date": "2023-05-31", "close": 65.1467, "volume": 126654.0}, {"date": "2023-06-01", "close": 65.0567, "volume": 63546.0}, {"date": "2023-06-02", "close": 68.17, "volume": 96120.0}, {"date": "2023-06-05", "close": 66.5167, "volume": 109818.0}, {"date": "2023-06-06", "close": 67.6267, "volume": 136995.0}, {"date": "2023-06-07", "close": 68.7033, "volume": 127290.0}, {"date": "2023-06-08", "close": 67.9567, "volume": 62721.0}, {"date": "2023-06-09", "close": 66.7767, "volume": 52806.0}, {"date": "2023-06-12", "close": 66.4033, "volume": 83292.0}, {"date": "2023-06-13", "close": 65.4567, "volume": 120012.0}, {"date": "2023-06-14", "close": 63.89, "volume": 175500.0}, {"date": "2023-06-15", "close": 63.88, "volume": 169698.0}, {"date": "2023-06-16", "close": 63.97, "volume": 364503.0}, {"date": "2023-06-20", "close": 65.2767, "volume": 205995.0}, {"date": "2023-06-21", "close": 65.5267, "volume": 150051.0}, {"date": "2023-06-22", "close": 66.8067, "volume": 109731.0}, {"date": "2023-06-23", "close": 66.7467, "volume": 232641.0}, {"date": "2023-06-26", "close": 64.1267, "volume": 120597.0}, {"date": "2023-06-27", "close": 65.0833, "volume": 109047.0}, {"date": "2023-06-28", "close": 64.4667, "volume": 162864.0}, {"date": "2023-06-29", "close": 64.86, "volume": 117174.0}, {"date": "2023-06-30", "close": 64.5, "volume": 167553.0}, {"date": "2023-07-03", "close": 65.3067, "volume": 61674.0}, {"date": "2023-07-05", "close": 64.9, "volume": 110427.0}, {"date": "2023-07-06", "close": 64.9633, "volume": 80289.0}, {"date": "2023-07-07", "close": 63.5367, "volume": 179271.0}, {"date": "2023-07-10", "close": 64.2267, "volume": 122640.0}, {"date": "2023-07-11", "close": 64.6367, "volume": 93627.0}, {"date": "2023-07-12", "close": 64.77, "volume": 94473.0}, {"date": "2023-07-13", "close": 64.9267, "volume": 108459.0}, {"date": "2023-07-14", "close": 67.2133, "volume": 137625.0}, {"date": "2023-07-17", "close": 69.4367, "volume": 185742.0}, {"date": "2023-07-18", "close": 69.7867, "volume": 104508.0}, {"date": "2023-07-19", "close": 68.3267, "volume": 107850.0}, {"date": "2023-07-20", "close": 70.55, "volume": 68847.0}, {"date": "2023-07-21", "close": 71.1967, "volume": 107034.0}, {"date": "2023-07-24", "close": 70.1967, "volume": 47886.0}, {"date": "2023-07-25", "close": 71.1633, "volume": 59142.0}, {"date": "2023-07-26", "close": 68.86, "volume": 70095.0}, {"date": "2023-07-27", "close": 68.75, "volume": 80727.0}, {"date": "2023-07-28", "close": 68.0567, "volume": 74796.0}, {"date": "2023-07-31", "close": 68.1867, "volume": 84870.0}, {"date": "2023-08-01", "close": 68.4533, "volume": 107979.0}, {"date": "2023-08-02", "close": 72.2233, "volume": 122445.0}, {"date": "2023-08-03", "close": 70.29, "volume": 98583.0}, {"date": "2023-08-04", "close": 71.1767, "volume": 103347.0}, {"date": "2023-08-07", "close": 71.8067, "volume": 163329.0}, {"date": "2023-08-08", "close": 71.78, "volume": 80481.0}, {"date": "2023-08-09", "close": 73.68, "volume": 160758.0}, {"date": "2023-08-10", "close": 74.0867, "volume": 109395.0}, {"date": "2023-08-11", "close": 74.0133, "volume": 150678.0}, {"date": "2023-08-14", "close": 73.2567, "volume": 162297.0}, {"date": "2023-08-15", "close": 74.9267, "volume": 170517.0}, {"date": "2023-08-16", "close": 75.47, "volume": 139221.0}, {"date": "2023-08-17", "close": 75.53, "volume": 97941.0}, {"date": "2023-08-18", "close": 73.8167, "volume": 80202.0}, {"date": "2023-08-21", "close": 72.97, "volume": 104418.0}, {"date": "2023-08-22", "close": 72.43, "volume": 80181.0}, {"date": "2023-08-23", "close": 72.9667, "volume": 66435.0}, {"date": "2023-08-24", "close": 71.1133, "volume": 123456.0}, {"date": "2023-08-25", "close": 72.8833, "volume": 60861.0}, {"date": "2023-08-28", "close": 72.0833, "volume": 56619.0}, {"date": "2023-08-29", "close": 72.33, "volume": 74979.0}, {"date": "2023-08-30", "close": 72.84, "volume": 69051.0}, {"date": "2023-08-31", "close": 72.15, "volume": 83253.0}, {"date": "2023-09-01", "close": 69.0567, "volume": 113259.0}, {"date": "2023-09-05", "close": 67.7433, "volume": 141867.0}, {"date": "2023-09-06", "close": 68.9633, "volume": 81588.0}, {"date": "2023-09-07", "close": 68.1533, "volume": 102600.0}, {"date": "2023-09-08", "close": 67.7, "volume": 68199.0}, {"date": "2023-09-11", "close": 67.2233, "volume": 92493.0}, {"date": "2023-09-12", "close": 66.0467, "volume": 107751.0}, {"date": "2023-09-13", "close": 65.7133, "volume": 104868.0}, {"date": "2023-09-14", "close": 66.3233, "volume": 116904.0}, {"date": "2023-09-15", "close": 66.4967, "volume": 467637.0}, {"date": "2023-09-18", "close": 66.55, "volume": 99117.0}, {"date": "2023-09-19", "close": 65.5433, "volume": 96588.0}, {"date": "2023-09-20", "close": 66.2567, "volume": 58671.0}, {"date": "2023-09-21", "close": 63.7267, "volume": 85092.0}, {"date": "2023-09-22", "close": 63.58, "volume": 85773.0}, {"date": "2023-09-25", "close": 63.8, "volume": 53319.0}, {"date": "2023-09-26", "close": 63.7367, "volume": 101742.0}, {"date": "2023-09-27", "close": 65.3067, "volume": 68892.0}, {"date": "2023-09-28", "close": 66.2733, "volume": 128160.0}, {"date": "2023-09-29", "close": 65.55, "volume": 161127.0}, {"date": "2023-10-02", "close": 66.0, "volume": 156264.0}, {"date": "2023-10-03", "close": 65.0033, "volume": 62259.0}, {"date": "2023-10-04", "close": 65.4833, "volume": 99588.0}, {"date": "2023-10-05", "close": 65.7067, "volume": 107112.0}, {"date": "2023-10-06", "close": 67.5367, "volume": 108441.0}, {"date": "2023-10-09", "close": 67.5, "volume": 64734.0}, {"date": "2023-10-10", "close": 68.3767, "volume": 87600.0}, {"date": "2023-10-11", "close": 66.41, "volume": 88149.0}, {"date": "2023-10-12", "close": 68.32, "volume": 123918.0}, {"date": "2023-10-13", "close": 67.61, "volume": 97374.0}, {"date": "2023-10-16", "close": 67.8567, "volume": 111654.0}, {"date": "2023-10-17", "close": 67.93, "volume": 165360.0}, {"date": "2023-10-18", "close": 67.8833, "volume": 135108.0}, {"date": "2023-10-19", "close": 67.5, "volume": 145257.0}, {"date": "2023-10-20", "close": 66.2867, "volume": 189306.0}, {"date": "2023-10-23", "close": 65.3833, "volume": 117207.0}, {"date": "2023-10-24", "close": 64.8333, "volume": 100368.0}, {"date": "2023-10-25", "close": 64.66, "volume": 56277.0}, {"date": "2023-10-26", "close": 63.79, "volume": 65754.0}, {"date": "2023-10-27", "close": 63.4433, "volume": 80544.0}, {"date": "2023-10-30", "close": 63.09, "volume": 65004.0}, {"date": "2023-10-31", "close": 64.6467, "volume": 85113.0}, {"date": "2023-11-01", "close": 64.9833, "volume": 59361.0}, {"date": "2023-11-02", "close": 66.85, "volume": 77049.0}, {"date": "2023-11-03", "close": 66.5467, "volume": 72840.0}, {"date": "2023-11-06", "close": 66.24, "volume": 77982.0}, {"date": "2023-11-07", "close": 65.9333, "volume": 106746.0}, {"date": "2023-11-08", "close": 65.68, "volume": 48054.0}, {"date": "2023-11-09", "close": 65.5033, "volume": 66432.0}, {"date": "2023-11-10", "close": 66.3133, "volume": 59562.0}, {"date": "2023-11-13", "close": 67.2867, "volume": 47388.0}, {"date": "2023-11-14", "close": 71.4033, "volume": 173358.0}, {"date": "2023-11-15", "close": 70.45, "volume": 66636.0}, {"date": "2023-11-16", "close": 70.92, "volume": 67530.0}, {"date": "2023-11-17", "close": 71.3367, "volume": 100584.0}, {"date": "2023-11-20", "close": 71.32, "volume": 80508.0}, {"date": "2023-11-21", "close": 70.9167, "volume": 50295.0}, {"date": "2023-11-22", "close": 70.61, "volume": 57216.0}, {"date": "2023-11-24", "close": 71.2667, "volume": 19656.0}, {"date": "2023-11-27", "close": 71.2633, "volume": 64548.0}, {"date": "2023-11-28", "close": 68.9533, "volume": 64332.0}, {"date": "2023-11-29", "close": 68.9533, "volume": 76050.0}, {"date": "2023-11-30", "close": 69.62, "volume": 108492.0}, {"date": "2023-12-01", "close": 72.0167, "volume": 75060.0}, {"date": "2023-12-04", "close": 72.8567, "volume": 109983.0}, {"date": "2023-12-05", "close": 73.6333, "volume": 75048.0}, {"date": "2023-12-06", "close": 73.7, "volume": 99693.0}, {"date": "2023-12-07", "close": 73.1067, "volume": 72912.0}, {"date": "2023-12-08", "close": 74.8067, "volume": 85302.0}, {"date": "2023-12-11", "close": 75.7433, "volume": 117330.0}, {"date": "2023-12-12", "close": 77.93, "volume": 95976.0}, {"date": "2023-12-13", "close": 78.58, "volume": 138252.0}, {"date": "2023-12-14", "close": 78.7833, "volume": 108732.0}, {"date": "2023-12-15", "close": 77.88, "volume": 460407.0}, {"date": "2023-12-18", "close": 78.47, "volume": 108282.0}, {"date": "2023-12-19", "close": 81.3933, "volume": 91176.0}, {"date": "2023-12-20", "close": 80.0667, "volume": 115668.0}, {"date": "2023-12-21", "close": 81.8833, "volume": 68235.0}, {"date": "2023-12-22", "close": 83.1133, "volume": 92223.0}, {"date": "2023-12-26", "close": 84.1267, "volume": 55647.0}, {"date": "2023-12-27", "close": 84.7833, "volume": 102369.0}, {"date": "2023-12-28", "close": 83.7433, "volume": 83028.0}, {"date": "2023-12-29", "close": 82.4033, "volume": 129354.0}, {"date": "2024-01-02", "close": 82.0233, "volume": 117312.0}, {"date": "2024-01-03", "close": 79.22, "volume": 115104.0}, {"date": "2024-01-04", "close": 78.7767, "volume": 129909.0}, {"date": "2024-01-05", "close": 77.22, "volume": 128628.0}, {"date": "2024-01-08", "close": 77.0167, "volume": 125805.0}, {"date": "2024-01-09", "close": 77.75, "volume": 77571.0}, {"date": "2024-01-10", "close": 78.0433, "volume": 67263.0}, {"date": "2024-01-11", "close": 77.75, "volume": 123732.0}, {"date": "2024-01-12", "close": 77.5033, "volume": 91872.0}, {"date": "2024-01-16", "close": 77.01, "volume": 86853.0}, {"date": "2024-01-17", "close": 76.45, "volume": 110529.0}, {"date": "2024-01-18", "close": 76.9967, "volume": 115467.0}, {"date": "2024-01-19", "close": 77.9133, "volume": 94866.0}, {"date": "2024-01-22", "close": 79.4267, "volume": 133188.0}, {"date": "2024-01-23", "close": 78.36, "volume": 83175.0}, {"date": "2024-01-24", "close": 77.2667, "volume": 59208.0}, {"date": "2024-01-25", "close": 75.03, "volume": 90582.0}, {"date": "2024-01-26", "close": 75.64, "volume": 40251.0}, {"date": "2024-01-29", "close": 77.1633, "volume": 74523.0}, {"date": "2024-01-30", "close": 79.0933, "volume": 101874.0}, {"date": "2024-01-31", "close": 78.4467, "volume": 126744.0}, {"date": "2024-02-01", "close": 81.3533, "volume": 120732.0}, {"date": "2024-02-02", "close": 79.56, "volume": 134934.0}, {"date": "2024-02-05", "close": 78.2833, "volume": 82779.0}, {"date": "2024-02-06", "close": 77.49, "volume": 89121.0}, {"date": "2024-02-07", "close": 77.3633, "volume": 65709.0}, {"date": "2024-02-08", "close": 80.0767, "volume": 84078.0}, {"date": "2024-02-09", "close": 81.7567, "volume": 123405.0}, {"date": "2024-02-12", "close": 82.92, "volume": 113520.0}, {"date": "2024-02-13", "close": 79.2867, "volume": 134727.0}, {"date": "2024-02-14", "close": 82.0733, "volume": 123537.0}, {"date": "2024-02-15", "close": 83.2233, "volume": 146616.0}, {"date": "2024-02-16", "close": 82.4533, "volume": 89979.0}, {"date": "2024-02-20", "close": 83.44, "volume": 133584.0}, {"date": "2024-02-21", "close": 86.9633, "volume": 259284.0}, {"date": "2024-02-22", "close": 83.6733, "volume": 156993.0}, {"date": "2024-02-23", "close": 84.5733, "volume": 102822.0}, {"date": "2024-02-26", "close": 83.0867, "volume": 80214.0}, {"date": "2024-02-27", "close": 83.2333, "volume": 74274.0}, {"date": "2024-02-28", "close": 82.58, "volume": 93033.0}, {"date": "2024-02-29", "close": 81.3333, "volume": 107643.0}, {"date": "2024-03-01", "close": 79.69, "volume": 102372.0}, {"date": "2024-03-04", "close": 79.3067, "volume": 79983.0}, {"date": "2024-03-05", "close": 77.72, "volume": 90258.0}, {"date": "2024-03-06", "close": 77.65, "volume": 110163.0}, {"date": "2024-03-07", "close": 77.9, "volume": 78855.0}, {"date": "2024-03-08", "close": 77.6733, "volume": 68538.0}, {"date": "2024-03-11", "close": 78.0033, "volume": 98007.0}, {"date": "2024-03-12", "close": 78.0833, "volume": 82632.0}, {"date": "2024-03-13", "close": 78.9667, "volume": 93738.0}, {"date": "2024-03-14", "close": 82.6367, "volume": 264351.0}, {"date": "2024-03-15", "close": 82.4667, "volume": 289848.0}, {"date": "2024-03-18", "close": 81.9, "volume": 83334.0}, {"date": "2024-03-19", "close": 83.0567, "volume": 73119.0}, {"date": "2024-03-20", "close": 84.3033, "volume": 73050.0}, {"date": "2024-03-21", "close": 86.3867, "volume": 82362.0}, {"date": "2024-03-22", "close": 86.36, "volume": 87630.0}, {"date": "2024-03-25", "close": 85.3133, "volume": 66957.0}, {"date": "2024-03-26", "close": 85.5733, "volume": 118110.0}, {"date": "2024-03-27", "close": 86.2033, "volume": 110379.0}, {"date": "2024-03-28", "close": 87.6533, "volume": 118746.0}, {"date": "2024-04-01", "close": 85.5833, "volume": 82686.0}, {"date": "2024-04-02", "close": 83.22, "volume": 157908.0}, {"date": "2024-04-03", "close": 82.59, "volume": 137412.0}, {"date": "2024-04-04", "close": 81.54, "volume": 90249.0}, {"date": "2024-04-05", "close": 80.2733, "volume": 145959.0}, {"date": "2024-04-08", "close": 80.4533, "volume": 71568.0}, {"date": "2024-04-09", "close": 79.9633, "volume": 81801.0}, {"date": "2024-04-10", "close": 77.7967, "volume": 125358.0}, {"date": "2024-04-11", "close": 79.0233, "volume": 63684.0}, {"date": "2024-04-12", "close": 78.86, "volume": 81612.0}, {"date": "2024-04-15", "close": 79.4967, "volume": 102009.0}, {"date": "2024-04-16", "close": 78.4967, "volume": 88545.0}, {"date": "2024-04-17", "close": 77.4333, "volume": 86766.0}, {"date": "2024-04-18", "close": 76.5333, "volume": 99231.0}, {"date": "2024-04-19", "close": 78.12, "volume": 93849.0}, {"date": "2024-04-22", "close": 78.3533, "volume": 70941.0}, {"date": "2024-04-23", "close": 80.0267, "volume": 67434.0}, {"date": "2024-04-24", "close": 79.89, "volume": 86352.0}, {"date": "2024-04-25", "close": 79.3733, "volume": 71976.0}, {"date": "2024-04-26", "close": 79.5467, "volume": 56031.0}, {"date": "2024-04-29", "close": 80.63, "volume": 67011.0}, {"date": "2024-04-30", "close": 79.6167, "volume": 77457.0}, {"date": "2024-05-01", "close": 80.21, "volume": 71394.0}, {"date": "2024-05-02", "close": 80.5233, "volume": 119208.0}, {"date": "2024-05-03", "close": 80.8367, "volume": 67692.0}, {"date": "2024-05-06", "close": 82.4033, "volume": 68700.0}, {"date": "2024-05-07", "close": 84.6833, "volume": 99420.0}, {"date": "2024-05-08", "close": 84.5867, "volume": 89553.0}, {"date": "2024-05-09", "close": 86.3433, "volume": 279450.0}, {"date": "2024-05-10", "close": 86.9933, "volume": 109434.0}, {"date": "2024-05-13", "close": 86.8033, "volume": 100068.0}, {"date": "2024-05-14", "close": 87.5933, "volume": 222777.0}, {"date": "2024-05-15", "close": 89.94, "volume": 103014.0}, {"date": "2024-05-16", "close": 90.0833, "volume": 84384.0}, {"date": "2024-05-17", "close": 90.5467, "volume": 79263.0}, {"date": "2024-05-20", "close": 92.2033, "volume": 79290.0}, {"date": "2024-05-21", "close": 92.1667, "volume": 77451.0}, {"date": "2024-05-22", "close": 93.3733, "volume": 89979.0}, {"date": "2024-05-23", "close": 91.8967, "volume": 104610.0}, {"date": "2024-05-24", "close": 92.2, "volume": 116904.0}, {"date": "2024-05-28", "close": 84.63, "volume": 192948.0}, {"date": "2024-05-29", "close": 81.3867, "volume": 201525.0}, {"date": "2024-05-30", "close": 80.05, "volume": 120675.0}, {"date": "2024-05-31", "close": 79.95, "volume": 183189.0}, {"date": "2024-06-03", "close": 79.95, "volume": 125370.0}, {"date": "2024-06-04", "close": 79.83, "volume": 78903.0}, {"date": "2024-06-05", "close": 79.85, "volume": 95955.0}, {"date": "2024-06-06", "close": 79.7667, "volume": 84756.0}, {"date": "2024-06-07", "close": 78.1667, "volume": 85206.0}, {"date": "2024-06-10", "close": 77.5433, "volume": 155460.0}, {"date": "2024-06-11", "close": 78.3967, "volume": 102120.0}, {"date": "2024-06-12", "close": 80.2667, "volume": 118404.0}, {"date": "2024-06-13", "close": 81.0533, "volume": 106284.0}, {"date": "2024-06-14", "close": 81.75, "volume": 115713.0}, {"date": "2024-06-17", "close": 83.3333, "volume": 112416.0}, {"date": "2024-06-18", "close": 83.18, "volume": 104334.0}, {"date": "2024-06-20", "close": 81.64, "volume": 62832.0}, {"date": "2024-06-21", "close": 81.55, "volume": 347106.0}, {"date": "2024-06-24", "close": 82.72, "volume": 87864.0}, {"date": "2024-06-25", "close": 83.7533, "volume": 97269.0}, {"date": "2024-06-26", "close": 83.82, "volume": 83427.0}, {"date": "2024-06-27", "close": 83.8067, "volume": 91008.0}, {"date": "2024-06-28", "close": 84.7567, "volume": 364938.0}, {"date": "2024-07-01", "close": 84.0333, "volume": 97308.0}, {"date": "2024-07-02", "close": 86.2233, "volume": 103008.0}, {"date": "2024-07-03", "close": 85.1667, "volume": 54255.0}, {"date": "2024-07-05", "close": 86.1533, "volume": 70656.0}, {"date": "2024-07-08", "close": 85.4, "volume": 91734.0}, {"date": "2024-07-09", "close": 83.4567, "volume": 76974.0}, {"date": "2024-07-10", "close": 85.1667, "volume": 57768.0}, {"date": "2024-07-11", "close": 87.4333, "volume": 237084.0}, {"date": "2024-07-12", "close": 88.9033, "volume": 191955.0}, {"date": "2024-07-15", "close": 89.2333, "volume": 223188.0}, {"date": "2024-07-16", "close": 95.95, "volume": 202803.0}, {"date": "2024-07-17", "close": 95.0, "volume": 184812.0}, {"date": "2024-07-18", "close": 93.7233, "volume": 95703.0}, {"date": "2024-07-19", "close": 94.77, "volume": 104901.0}, {"date": "2024-07-22", "close": 95.3067, "volume": 151080.0}, {"date": "2024-07-23", "close": 98.5933, "volume": 114885.0}, {"date": "2024-07-24", "close": 99.76, "volume": 130581.0}, {"date": "2024-07-25", "close": 100.6933, "volume": 106875.0}, {"date": "2024-07-26", "close": 102.5433, "volume": 93249.0}, {"date": "2024-07-29", "close": 102.6067, "volume": 116187.0}, {"date": "2024-07-30", "close": 106.6633, "volume": 173943.0}, {"date": "2024-07-31", "close": 102.2667, "volume": 221313.0}, {"date": "2024-08-01", "close": 102.2733, "volume": 140610.0}, {"date": "2024-08-02", "close": 100.4033, "volume": 135423.0}, {"date": "2024-08-05", "close": 96.7967, "volume": 102381.0}, {"date": "2024-08-06", "close": 98.4533, "volume": 98076.0}, {"date": "2024-08-07", "close": 96.3, "volume": 84453.0}, {"date": "2024-08-08", "close": 100.1767, "volume": 89985.0}, {"date": "2024-08-09", "close": 100.6667, "volume": 70557.0}, {"date": "2024-08-12", "close": 99.99, "volume": 118782.0}, {"date": "2024-08-13", "close": 101.7433, "volume": 109482.0}, {"date": "2024-08-14", "close": 102.59, "volume": 69594.0}, {"date": "2024-08-15", "close": 105.6033, "volume": 98175.0}, {"date": "2024-08-16", "close": 105.2433, "volume": 104454.0}, {"date": "2024-08-19", "close": 105.5767, "volume": 56907.0}, {"date": "2024-08-20", "close": 103.99, "volume": 49614.0}, {"date": "2024-08-21", "close": 104.6067, "volume": 84783.0}, {"date": "2024-08-22", "close": 102.6167, "volume": 68076.0}, {"date": "2024-08-23", "close": 104.8567, "volume": 97158.0}, {"date": "2024-08-26", "close": 104.1933, "volume": 60168.0}, {"date": "2024-08-27", "close": 103.4333, "volume": 80229.0}, {"date": "2024-08-28", "close": 104.89, "volume": 107349.0}, {"date": "2024-08-29", "close": 106.6667, "volume": 101724.0}, {"date": "2024-08-30", "close": 106.91, "volume": 138114.0}, {"date": "2024-09-03", "close": 103.1633, "volume": 98331.0}, {"date": "2024-09-04", "close": 103.72, "volume": 63564.0}, {"date": "2024-09-05", "close": 103.71, "volume": 72699.0}, {"date": "2024-09-06", "close": 101.73, "volume": 102519.0}, {"date": "2024-09-09", "close": 100.0567, "volume": 131220.0}, {"date": "2024-09-10", "close": 100.28, "volume": 92073.0}, {"date": "2024-09-11", "close": 100.2633, "volume": 84951.0}, {"date": "2024-09-12", "close": 101.5133, "volume": 55212.0}, {"date": "2024-09-13", "close": 105.6433, "volume": 111216.0}, {"date": "2024-09-16", "close": 107.01, "volume": 99927.0}, {"date": "2024-09-17", "close": 104.9333, "volume": 141879.0}, {"date": "2024-09-18", "close": 105.0633, "volume": 102333.0}, {"date": "2024-09-19", "close": 105.4967, "volume": 74568.0}, {"date": "2024-09-20", "close": 105.7667, "volume": 368922.0}, {"date": "2024-09-23", "close": 106.0133, "volume": 73527.0}, {"date": "2024-09-24", "close": 106.7767, "volume": 76203.0}, {"date": "2024-09-25", "close": 106.9333, "volume": 83958.0}, {"date": "2024-09-26", "close": 107.0567, "volume": 92853.0}, {"date": "2024-09-27", "close": 106.79, "volume": 348357.0}, {"date": "2024-09-30", "close": 108.9633, "volume": 83535.0}, {"date": "2024-10-01", "close": 106.5333, "volume": 71925.0}, {"date": "2024-10-02", "close": 106.1033, "volume": 43452.0}, {"date": "2024-10-03", "close": 103.9333, "volume": 62028.0}, {"date": "2024-10-04", "close": 105.5333, "volume": 65220.0}, {"date": "2024-10-07", "close": 103.17, "volume": 140223.0}, {"date": "2024-10-08", "close": 104.2633, "volume": 213402.0}, {"date": "2024-10-09", "close": 103.87, "volume": 194820.0}, {"date": "2024-10-10", "close": 102.34, "volume": 110625.0}, {"date": "2024-10-11", "close": 104.81, "volume": 81726.0}, {"date": "2024-10-14", "close": 106.7833, "volume": 50076.0}, {"date": "2024-10-15", "close": 105.8367, "volume": 105033.0}, {"date": "2024-10-16", "close": 108.08, "volume": 75009.0}, {"date": "2024-10-17", "close": 105.9667, "volume": 75870.0}, {"date": "2024-10-18", "close": 104.2633, "volume": 54243.0}, {"date": "2024-10-21", "close": 102.4167, "volume": 86517.0}, {"date": "2024-10-22", "close": 101.4867, "volume": 76947.0}, {"date": "2024-10-23", "close": 101.4433, "volume": 49539.0}, {"date": "2024-10-24", "close": 101.3667, "volume": 72714.0}, {"date": "2024-10-25", "close": 101.3367, "volume": 43032.0}, {"date": "2024-10-28", "close": 100.57, "volume": 84429.0}, {"date": "2024-10-29", "close": 102.49, "volume": 54321.0}, {"date": "2024-10-30", "close": 101.48, "volume": 48567.0}, {"date": "2024-10-31", "close": 99.2733, "volume": 61632.0}, {"date": "2024-11-01", "close": 100.7133, "volume": 69759.0}, {"date": "2024-11-04", "close": 100.2033, "volume": 69438.0}, {"date": "2024-11-05", "close": 105.4167, "volume": 70299.0}, {"date": "2024-11-06", "close": 116.9933, "volume": 252222.0}, {"date": "2024-11-07", "close": 117.7133, "volume": 200385.0}, {"date": "2024-11-08", "close": 119.6633, "volume": 235035.0}, {"date": "2024-11-11", "close": 120.7733, "volume": 121710.0}, {"date": "2024-11-12", "close": 119.8267, "volume": 199125.0}, {"date": "2024-11-13", "close": 118.48, "volume": 99501.0}, {"date": "2024-11-14", "close": 115.5567, "volume": 75051.0}, {"date": "2024-11-15", "close": 114.9133, "volume": 94233.0}, {"date": "2024-11-18", "close": 118.66, "volume": 94230.0}, {"date": "2024-11-19", "close": 119.44, "volume": 101628.0}, {"date": "2024-11-20", "close": 118.41, "volume": 116610.0}, {"date": "2024-11-21", "close": 120.0633, "volume": 111027.0}, {"date": "2024-11-22", "close": 123.48, "volume": 186327.0}, {"date": "2024-11-25", "close": 122.0067, "volume": 224529.0}, {"date": "2024-11-26", "close": 123.5367, "volume": 122073.0}, {"date": "2024-11-27", "close": 120.4633, "volume": 112287.0}, {"date": "2024-11-29", "close": 121.8, "volume": 76530.0}, {"date": "2024-12-02", "close": 121.18, "volume": 117675.0}, {"date": "2024-12-03", "close": 118.7033, "volume": 118710.0}, {"date": "2024-12-04", "close": 119.9333, "volume": 71802.0}, {"date": "2024-12-05", "close": 117.2867, "volume": 72018.0}, {"date": "2024-12-06", "close": 117.5267, "volume": 84807.0}, {"date": "2024-12-09", "close": 116.7667, "volume": 118668.0}, {"date": "2024-12-10", "close": 119.2733, "volume": 207999.0}, {"date": "2024-12-11", "close": 119.4033, "volume": 139575.0}, {"date": "2024-12-12", "close": 118.3167, "volume": 68628.0}, {"date": "2024-12-13", "close": 117.3333, "volume": 90558.0}, {"date": "2024-12-16", "close": 122.0867, "volume": 146529.0}, {"date": "2024-12-17", "close": 116.7633, "volume": 161541.0}, {"date": "2024-12-18", "close": 112.33, "volume": 185037.0}, {"date": "2024-12-19", "close": 111.4167, "volume": 301314.0}, {"date": "2024-12-20", "close": 115.24, "volume": 495090.0}, {"date": "2024-12-23", "close": 112.72, "volume": 110523.0}, {"date": "2024-12-24", "close": 115.8167, "volume": 69495.0}, {"date": "2024-12-26", "close": 114.96, "volume": 85754.0}, {"date": "2024-12-27", "close": 113.74, "volume": 135507.0}, {"date": "2024-12-30", "close": 112.26, "volume": 69111.0}, {"date": "2024-12-31", "close": 111.26, "volume": 59675.0}, {"date": "2025-01-02", "close": 109.16, "volume": 219184.0}, {"date": "2025-01-03", "close": 110.72, "volume": 94824.0}, {"date": "2025-01-06", "close": 109.03, "volume": 95016.0}, {"date": "2025-01-07", "close": 108.77, "volume": 88987.0}, {"date": "2025-01-08", "close": 109.54, "volume": 74528.0}, {"date": "2025-01-10", "close": 106.01, "volume": 88293.0}, {"date": "2025-01-13", "close": 107.72, "volume": 82388.0}, {"date": "2025-01-14", "close": 110.18, "volume": 106041.0}, {"date": "2025-01-15", "close": 110.61, "volume": 90985.0}, {"date": "2025-01-16", "close": 108.75, "volume": 117672.0}, {"date": "2025-01-17", "close": 108.85, "volume": 115524.0}, {"date": "2025-01-21", "close": 110.39, "volume": 89192.0}, {"date": "2025-01-22", "close": 109.21, "volume": 94026.0}, {"date": "2025-01-23", "close": 115.15, "volume": 265300.0}, {"date": "2025-01-24", "close": 114.11, "volume": 91918.0}, {"date": "2025-01-27", "close": 116.37, "volume": 97333.0}, {"date": "2025-01-28", "close": 115.71, "volume": 72685.0}, {"date": "2025-01-29", "close": 115.15, "volume": 61099.0}, {"date": "2025-01-30", "close": 115.64, "volume": 56200.0}, {"date": "2025-01-31", "close": 115.85, "volume": 85200.0}, {"date": "2025-02-03", "close": 115.97, "volume": 92006.0}, {"date": "2025-02-04", "close": 124.63, "volume": 115886.0}, {"date": "2025-02-05", "close": 128.46, "volume": 208182.0}, {"date": "2025-02-06", "close": 122.76, "volume": 110320.0}, {"date": "2025-02-07", "close": 116.2, "volume": 113449.0}, {"date": "2025-02-10", "close": 117.39, "volume": 106417.0}, {"date": "2025-02-11", "close": 118.02, "volume": 79338.0}, {"date": "2025-02-12", "close": 116.78, "volume": 67401.0}, {"date": "2025-02-13", "close": 119.13, "volume": 49354.0}, {"date": "2025-02-14", "close": 117.33, "volume": 47163.0}, {"date": "2025-02-18", "close": 118.99, "volume": 81806.0}, {"date": "2025-02-19", "close": 119.47, "volume": 111899.0}, {"date": "2025-02-20", "close": 114.27, "volume": 138921.0}, {"date": "2025-02-21", "close": 108.54, "volume": 109304.0}, {"date": "2025-02-24", "close": 106.26, "volume": 105139.0}, {"date": "2025-02-25", "close": 110.23, "volume": 161879.0}, {"date": "2025-02-26", "close": 108.76, "volume": 54315.0}, {"date": "2025-02-27", "close": 108.54, "volume": 68224.0}, {"date": "2025-02-28", "close": 110.27, "volume": 148810.0}, {"date": "2025-03-03", "close": 108.19, "volume": 158464.0}, {"date": "2025-03-04", "close": 107.27, "volume": 76066.0}, {"date": "2025-03-05", "close": 107.75, "volume": 92872.0}, {"date": "2025-03-06", "close": 108.47, "volume": 94896.0}, {"date": "2025-03-07", "close": 108.76, "volume": 72651.0}, {"date": "2025-03-10", "close": 104.89, "volume": 88044.0}, {"date": "2025-03-11", "close": 106.17, "volume": 96365.0}, {"date": "2025-03-12", "close": 103.89, "volume": 90412.0}, {"date": "2025-03-13", "close": 103.48, "volume": 74181.0}, {"date": "2025-03-14", "close": 106.65, "volume": 81509.0}, {"date": "2025-03-17", "close": 106.21, "volume": 72739.0}, {"date": "2025-03-18", "close": 105.79, "volume": 102979.0}, {"date": "2025-03-19", "close": 108.34, "volume": 101048.0}, {"date": "2025-03-20", "close": 107.32, "volume": 80047.0}, {"date": "2025-03-21", "close": 107.86, "volume": 292339.0}, {"date": "2025-03-24", "close": 110.97, "volume": 95080.0}, {"date": "2025-03-25", "close": 110.1, "volume": 81921.0}, {"date": "2025-03-26", "close": 111.53, "volume": 71605.0}, {"date": "2025-03-27", "close": 111.95, "volume": 91119.0}, {"date": "2025-03-28", "close": 111.36, "volume": 81386.0}, {"date": "2025-03-31", "close": 111.97, "volume": 119363.0}, {"date": "2025-04-01", "close": 113.41, "volume": 119475.0}, {"date": "2025-04-02", "close": 111.5, "volume": 131418.0}, {"date": "2025-04-03", "close": 111.12, "volume": 116443.0}, {"date": "2025-04-04", "close": 110.51, "volume": 146153.0}, {"date": "2025-04-07", "close": 108.81, "volume": 156290.0}, {"date": "2025-04-08", "close": 107.66, "volume": 207510.0}, {"date": "2025-04-09", "close": 115.56, "volume": 187364.0}, {"date": "2025-04-10", "close": 114.9, "volume": 199974.0}, {"date": "2025-04-11", "close": 115.86, "volume": 103434.0}, {"date": "2025-04-14", "close": 116.38, "volume": 125976.0}, {"date": "2025-04-15", "close": 118.66, "volume": 135835.0}, {"date": "2025-04-16", "close": 117.12, "volume": 154137.0}, {"date": "2025-04-17", "close": 115.09, "volume": 121327.0}, {"date": "2025-04-21", "close": 110.17, "volume": 114938.0}, {"date": "2025-04-22", "close": 112.87, "volume": 271940.0}, {"date": "2025-04-23", "close": 114.64, "volume": 132545.0}, {"date": "2025-04-24", "close": 111.17, "volume": 478145.0}, {"date": "2025-04-25", "close": 110.31, "volume": 185999.0}, {"date": "2025-04-28", "close": 109.75, "volume": 183287.0}, {"date": "2025-04-29", "close": 109.0, "volume": 230201.0}, {"date": "2025-04-30", "close": 108.76, "volume": 147614.0}, {"date": "2025-05-01", "close": 108.97, "volume": 186151.0}, {"date": "2025-05-02", "close": 112.03, "volume": 116171.0}, {"date": "2025-05-05", "close": 110.52, "volume": 127993.0}, {"date": "2025-05-06", "close": 111.33, "volume": 100738.0}, {"date": "2025-05-07", "close": 111.43, "volume": 95862.0}, {"date": "2025-05-08", "close": 112.22, "volume": 111300.0}, {"date": "2025-05-09", "close": 112.51, "volume": 192286.0}, {"date": "2025-05-12", "close": 114.08, "volume": 138092.0}, {"date": "2025-05-13", "close": 114.32, "volume": 112889.0}, {"date": "2025-05-14", "close": 110.19, "volume": 153600.0}, {"date": "2025-05-15", "close": 110.03, "volume": 192695.0}, {"date": "2025-05-16", "close": 113.71, "volume": 146526.0}, {"date": "2025-05-19", "close": 114.31, "volume": 104098.0}, {"date": "2025-05-20", "close": 113.67, "volume": 65466.0}, {"date": "2025-05-21", "close": 112.3, "volume": 105122.0}, {"date": "2025-05-22", "close": 114.59, "volume": 150341.0}, {"date": "2025-05-23", "close": 110.36, "volume": 153028.0}, {"date": "2025-05-27", "close": 112.58, "volume": 163427.0}, {"date": "2025-05-28", "close": 110.44, "volume": 135493.0}, {"date": "2025-05-29", "close": 110.73, "volume": 80067.0}, {"date": "2025-05-30", "close": 111.27, "volume": 227132.0}, {"date": "2025-06-02", "close": 111.08, "volume": 140989.0}, {"date": "2025-06-03", "close": 111.81, "volume": 92903.0}, {"date": "2025-06-04", "close": 111.35, "volume": 71683.0}, {"date": "2025-06-05", "close": 109.56, "volume": 86927.0}, {"date": "2025-06-06", "close": 109.56, "volume": 81991.0}, {"date": "2025-06-09", "close": 108.2, "volume": 125795.0}, {"date": "2025-06-10", "close": 108.29, "volume": 182924.0}, {"date": "2025-06-11", "close": 108.06, "volume": 83077.0}, {"date": "2025-06-12", "close": 105.84, "volume": 86820.0}, {"date": "2025-06-13", "close": 105.07, "volume": 141618.0}, {"date": "2025-06-16", "close": 103.02, "volume": 135403.0}, {"date": "2025-06-17", "close": 102.67, "volume": 125599.0}, {"date": "2025-06-18", "close": 102.5, "volume": 86544.0}, {"date": "2025-06-20", "close": 102.11, "volume": 180794.0}, {"date": "2025-06-23", "close": 103.27, "volume": 120328.0}, {"date": "2025-06-24", "close": 104.72, "volume": 95513.0}, {"date": "2025-06-25", "close": 102.68, "volume": 99762.0}, {"date": "2025-06-26", "close": 102.21, "volume": 158366.0}, {"date": "2025-06-27", "close": 103.59, "volume": 610772.0}, {"date": "2025-06-30", "close": 102.78, "volume": 175843.0}, {"date": "2025-07-01", "close": 104.34, "volume": 188638.0}, {"date": "2025-07-02", "close": 101.39, "volume": 127402.0}, {"date": "2025-07-03", "close": 102.85, "volume": 100244.0}, {"date": "2025-07-07", "close": 100.0, "volume": 132799.0}, {"date": "2025-07-08", "close": 99.83, "volume": 150051.0}, {"date": "2025-07-09", "close": 99.88, "volume": 139977.0}, {"date": "2025-07-10", "close": 99.71, "volume": 108970.0}, {"date": "2025-07-11", "close": 97.78, "volume": 95254.0}, {"date": "2025-07-14", "close": 97.99, "volume": 117416.0}, {"date": "2025-07-15", "close": 95.89, "volume": 137955.0}, {"date": "2025-07-16", "close": 97.08, "volume": 198800.0}, {"date": "2025-07-17", "close": 96.98, "volume": 140330.0}, {"date": "2025-07-18", "close": 93.43, "volume": 167303.0}, {"date": "2025-07-21", "close": 96.03, "volume": 227063.0}, {"date": "2025-07-22", "close": 93.28, "volume": 172873.0}, {"date": "2025-07-23", "close": 93.06, "volume": 99183.0}, {"date": "2025-07-24", "close": 89.5, "volume": 398778.0}, {"date": "2025-07-25", "close": 88.74, "volume": 126786.0}, {"date": "2025-07-28", "close": 88.07, "volume": 181304.0}, {"date": "2025-07-29", "close": 88.51, "volume": 194249.0}, {"date": "2025-07-30", "close": 88.68, "volume": 134643.0}, {"date": "2025-07-31", "close": 88.6, "volume": 184384.0}, {"date": "2025-08-01", "close": 86.71, "volume": 176963.0}, {"date": "2025-08-04", "close": 86.52, "volume": 145017.0}, {"date": "2025-08-05", "close": 87.64, "volume": 178853.0}, {"date": "2025-08-06", "close": 88.34, "volume": 173377.0}, {"date": "2025-08-07", "close": 85.56, "volume": 125769.0}, {"date": "2025-08-08", "close": 86.19, "volume": 134687.0}, {"date": "2025-08-11", "close": 87.47, "volume": 195184.0}, {"date": "2025-08-12", "close": 89.81, "volume": 152901.0}, {"date": "2025-08-13", "close": 90.57, "volume": 147237.0}, {"date": "2025-08-14", "close": 88.41, "volume": 116649.0}, {"date": "2025-08-15", "close": 88.22, "volume": 131393.0}, {"date": "2025-08-18", "close": 88.82, "volume": 121025.0}, {"date": "2025-08-19", "close": 89.51, "volume": 90953.0}, {"date": "2025-08-20", "close": 88.93, "volume": 149012.0}, {"date": "2025-08-21", "close": 90.06, "volume": 174535.0}, {"date": "2025-08-22", "close": 92.64, "volume": 202258.0}, {"date": "2025-08-25", "close": 90.45, "volume": 140576.0}, {"date": "2025-08-26", "close": 89.76, "volume": 151257.0}, {"date": "2025-08-27", "close": 90.21, "volume": 102534.0}, {"date": "2025-08-28", "close": 89.3, "volume": 88695.0}, {"date": "2025-08-29", "close": 89.05, "volume": 138151.0}, {"date": "2025-09-02", "close": 87.62, "volume": 182721.0}, {"date": "2025-09-03", "close": 87.16, "volume": 137671.0}, {"date": "2025-09-04", "close": 85.97, "volume": 124203.0}, {"date": "2025-09-05", "close": 85.48, "volume": 121479.0}, {"date": "2025-09-08", "close": 90.34, "volume": 461910.0}, {"date": "2025-09-09", "close": 87.56, "volume": 178555.0}, {"date": "2025-09-10", "close": 85.65, "volume": 188754.0}, {"date": "2025-09-11", "close": 88.21, "volume": 206798.0}, {"date": "2025-09-12", "close": 85.59, "volume": 121638.0}, {"date": "2025-09-15", "close": 82.79, "volume": 144034.0}, {"date": "2025-09-16", "close": 81.59, "volume": 149189.0}, {"date": "2025-09-17", "close": 81.62, "volume": 153721.0}, {"date": "2025-09-18", "close": 82.97, "volume": 133060.0}, {"date": "2025-09-19", "close": 79.45, "volume": 1145131.0}, {"date": "2025-09-22", "close": 79.49, "volume": 209714.0}, {"date": "2025-09-23", "close": 80.11, "volume": 176092.0}, {"date": "2025-09-24", "close": 79.18, "volume": 178148.0}, {"date": "2025-09-25", "close": 78.41, "volume": 146065.0}, {"date": "2025-09-26", "close": 78.64, "volume": 135927.0}, {"date": "2025-09-29", "close": 77.22, "volume": 132520.0}, {"date": "2025-09-30", "close": 77.42, "volume": 141661.0}, {"date": "2025-10-01", "close": 73.57, "volume": 153722.0}, {"date": "2025-10-02", "close": 73.41, "volume": 123186.0}, {"date": "2025-10-03", "close": 73.83, "volume": 160505.0}, {"date": "2025-10-06", "close": 74.61, "volume": 209820.0}, {"date": "2025-10-07", "close": 74.11, "volume": 181431.0}, {"date": "2025-10-08", "close": 73.37, "volume": 168723.0}, {"date": "2025-10-09", "close": 73.14, "volume": 127122.0}, {"date": "2025-10-10", "close": 72.65, "volume": 139212.0}, {"date": "2025-10-13", "close": 71.41, "volume": 134847.0}, {"date": "2025-10-14", "close": 72.04, "volume": 240508.0}, {"date": "2025-10-15", "close": 71.8, "volume": 133305.0}, {"date": "2025-10-16", "close": 70.58, "volume": 127634.0}, {"date": "2025-10-17", "close": 71.48, "volume": 162532.0}, {"date": "2025-10-20", "close": 73.84, "volume": 152602.0}, {"date": "2025-10-21", "close": 76.37, "volume": 204196.0}, {"date": "2025-10-22", "close": 75.87, "volume": 113352.0}, {"date": "2025-10-23", "close": 75.06, "volume": 154357.0}, {"date": "2025-10-24", "close": 75.63, "volume": 114448.0}, {"date": "2025-10-27", "close": 74.46, "volume": 140615.0}, {"date": "2025-10-28", "close": 74.93, "volume": 121079.0}, {"date": "2025-10-29", "close": 73.45, "volume": 155798.0}, {"date": "2025-10-30", "close": 73.61, "volume": 166190.0}, {"date": "2025-10-31", "close": 73.95, "volume": 227645.0}, {"date": "2025-11-03", "close": 73.12, "volume": 174482.0}, {"date": "2025-11-04", "close": 76.06, "volume": 204328.0}, {"date": "2025-11-05", "close": 75.47, "volume": 182857.0}, {"date": "2025-11-06", "close": 75.36, "volume": 129306.0}, {"date": "2025-11-07", "close": 75.97, "volume": 152467.0}, {"date": "2025-11-10", "close": 75.62, "volume": 161690.0}, {"date": "2025-11-11", "close": 77.55, "volume": 154551.0}, {"date": "2025-11-12", "close": 77.23, "volume": 266114.0}, {"date": "2025-11-13", "close": 73.51, "volume": 150141.0}, {"date": "2025-11-14", "close": 74.17, "volume": 185007.0}, {"date": "2025-11-17", "close": 72.7, "volume": 145674.0}, {"date": "2025-11-18", "close": 73.09, "volume": 124545.0}, {"date": "2025-11-19", "close": 71.59, "volume": 116235.0}, {"date": "2025-11-20", "close": 71.69, "volume": 116709.0}, {"date": "2025-11-21", "close": 73.85, "volume": 201784.0}, {"date": "2025-11-24", "close": 73.88, "volume": 222187.0}, {"date": "2025-11-25", "close": 74.33, "volume": 205316.0}, {"date": "2025-11-26", "close": 73.29, "volume": 254146.0}, {"date": "2025-11-28", "close": 73.18, "volume": 95908.0}, {"date": "2025-12-01", "close": 72.32, "volume": 196710.0}, {"date": "2025-12-02", "close": 71.96, "volume": 158101.0}, {"date": "2025-12-03", "close": 71.44, "volume": 144756.0}, {"date": "2025-12-04", "close": 70.36, "volume": 147779.0}, {"date": "2025-12-05", "close": 69.17, "volume": 202720.0}, {"date": "2025-12-08", "close": 68.38, "volume": 232805.0}, {"date": "2025-12-09", "close": 67.07, "volume": 180165.0}, {"date": "2025-12-10", "close": 69.12, "volume": 277595.0}, {"date": "2025-12-11", "close": 70.62, "volume": 164882.0}, {"date": "2025-12-12", "close": 69.93, "volume": 184103.0}, {"date": "2025-12-15", "close": 70.81, "volume": 199133.0}, {"date": "2025-12-16", "close": 70.54, "volume": 155080.0}, {"date": "2025-12-17", "close": 70.83, "volume": 110333.0}, {"date": "2025-12-18", "close": 70.24, "volume": 156772.0}, {"date": "2025-12-19", "close": 68.78, "volume": 525793.0}, {"date": "2025-12-22", "close": 68.48, "volume": 201003.0}, {"date": "2025-12-23", "close": 68.04, "volume": 370953.0}, {"date": "2025-12-24", "close": 68.88, "volume": 78933.0}, {"date": "2025-12-26", "close": 69.09, "volume": 122530.0}, {"date": "2025-12-29", "close": 68.6, "volume": 107658.0}, {"date": "2025-12-30", "close": 68.26, "volume": 104430.0}, {"date": "2025-12-31", "close": 67.67, "volume": 107090.0}, {"date": "2026-01-02", "close": 65.74, "volume": 137565.0}, {"date": "2026-01-05", "close": 68.14, "volume": 182761.0}, {"date": "2026-01-06", "close": 69.48, "volume": 153828.0}, {"date": "2026-01-07", "close": 70.37, "volume": 210596.0}, {"date": "2026-01-08", "close": 72.0, "volume": 161383.0}, {"date": "2026-01-09", "close": 71.42, "volume": 242487.0}, {"date": "2026-01-12", "close": 70.58, "volume": 154704.0}, {"date": "2026-01-13", "close": 68.41, "volume": 108091.0}, {"date": "2026-01-14", "close": 66.68, "volume": 90129.0}, {"date": "2026-01-15", "close": 69.18, "volume": 118402.0}, {"date": "2026-01-16", "close": 68.59, "volume": 165607.0}, {"date": "2026-01-20", "close": 69.27, "volume": 160323.0}, {"date": "2026-01-21", "close": 69.91, "volume": 200995.0}, {"date": "2026-01-22", "close": 71.05, "volume": 170777.0}, {"date": "2026-01-23", "close": 69.88, "volume": 124283.0}, {"date": "2026-01-26", "close": 70.66, "volume": 178663.0}, {"date": "2026-01-27", "close": 68.45, "volume": 177811.0}, {"date": "2026-01-28", "close": 67.09, "volume": 224950.0}, {"date": "2026-01-29", "close": 68.83, "volume": 224634.0}, {"date": "2026-01-30", "close": 69.63, "volume": 242065.0}, {"date": "2026-02-02", "close": 69.75, "volume": 203913.0}, {"date": "2026-02-03", "close": 51.58, "volume": 479195.0}, {"date": "2026-02-04", "close": 49.08, "volume": 476543.0}, {"date": "2026-02-05", "close": 48.73, "volume": 412232.0}, {"date": "2026-02-06", "close": 48.67, "volume": 364172.0}, {"date": "2026-02-09", "close": 46.0, "volume": 368738.0}, {"date": "2026-02-10", "close": 46.6, "volume": 427009.0}, {"date": "2026-02-11", "close": 46.55, "volume": 266191.0}, {"date": "2026-02-12", "close": 47.27, "volume": 372540.0}, {"date": "2026-02-13", "close": 49.2, "volume": 308260.0}, {"date": "2026-02-17", "close": 49.5, "volume": 298529.0}, {"date": "2026-02-18", "close": 48.42, "volume": 323277.0}, {"date": "2026-02-19", "close": 48.21, "volume": 235103.0}, {"date": "2026-02-20", "close": 49.4, "volume": 373866.0}, {"date": "2026-02-23", "close": 49.82, "volume": 344051.0}, {"date": "2026-02-24", "close": 50.2, "volume": 236383.0}, {"date": "2026-02-25", "close": 50.72, "volume": 296554.0}, {"date": "2026-02-26", "close": 51.92, "volume": 259285.0}, {"date": "2026-02-27", "close": 51.58, "volume": 225487.0}, {"date": "2026-03-02", "close": 52.42, "volume": 179267.0}, {"date": "2026-03-03", "close": 52.23, "volume": 203883.0}, {"date": "2026-03-04", "close": 53.08, "volume": 156197.0}, {"date": "2026-03-05", "close": 54.84, "volume": 260302.0}, {"date": "2026-03-06", "close": 54.96, "volume": 167837.0}, {"date": "2026-03-09", "close": 53.6, "volume": 234108.0}, {"date": "2026-03-10", "close": 51.62, "volume": 257622.0}, {"date": "2026-03-11", "close": 51.93, "volume": 235840.0}, {"date": "2026-03-12", "close": 51.49, "volume": 168969.0}, {"date": "2026-03-13", "close": 52.63, "volume": 286678.0}, {"date": "2026-03-16", "close": 53.73, "volume": 262422.0}, {"date": "2026-03-17", "close": 53.96, "volume": 356756.0}, {"date": "2026-03-18", "close": 54.39, "volume": 277775.0}, {"date": "2026-03-19", "close": 53.65, "volume": 257197.0}, {"date": "2026-03-20", "close": 53.49, "volume": 591480.0}, {"date": "2026-03-23", "close": 54.2, "volume": 277415.0}, {"date": "2026-03-24", "close": 53.34, "volume": 226705.0}, {"date": "2026-03-25", "close": 52.25, "volume": 188702.0}, {"date": "2026-03-26", "close": 53.41, "volume": 228961.0}, {"date": "2026-03-27", "close": 53.49, "volume": 244557.0}, {"date": "2026-03-30", "close": 54.22, "volume": 218999.0}, {"date": "2026-03-31", "close": 54.65, "volume": 263603.0}, {"date": "2026-04-01", "close": 53.6, "volume": 244505.0}, {"date": "2026-04-02", "close": 54.46, "volume": 206357.0}, {"date": "2026-04-06", "close": 54.065, "volume": 243293.0}, {"date": "2026-04-07", "close": 54.96, "volume": 238588.0}, {"date": "2026-04-08", "close": 53.59, "volume": 262665.0}, {"date": "2026-04-09", "close": 54.14, "volume": 264716.0}, {"date": "2026-04-10", "close": 52.77, "volume": 175869.0}, {"date": "2026-04-13", "close": 54.3, "volume": 248651.0}, {"date": "2026-04-14", "close": 55.12, "volume": 157645.0}, {"date": "2026-04-15", "close": 55.96, "volume": 161331.0}, {"date": "2026-04-16", "close": 56.4, "volume": 158027.0}, {"date": "2026-04-17", "close": 55.98, "volume": 154594.0}, {"date": "2026-04-20", "close": 54.72, "volume": 325799.0}, {"date": "2026-04-21", "close": 56.41, "volume": 267673.0}, {"date": "2026-04-22", "close": 57.4, "volume": 189642.0}, {"date": "2026-04-23", "close": 56.76, "volume": 166443.0}, {"date": "2026-04-24", "close": 57.33, "volume": 144029.0}, {"date": "2026-04-27", "close": 58.12, "volume": 159803.0}, {"date": "2026-04-28", "close": 57.98, "volume": 215075.0}, {"date": "2026-04-29", "close": 58.15, "volume": 168262.0}, {"date": "2026-04-30", "close": 57.46, "volume": 160880.0}, {"date": "2026-05-01", "close": 57.53, "volume": 142712.0}, {"date": "2026-05-04", "close": 57.26, "volume": 137260.0}, {"date": "2026-05-05", "close": 57.08, "volume": 184622.0}, {"date": "2026-05-06", "close": 55.365, "volume": 186951.0}, {"date": "2026-05-07", "close": 58.06, "volume": 167153.0}, {"date": "2026-05-08", "close": 58.52, "volume": 153540.0}, {"date": "2026-05-11", "close": 56.99, "volume": 191851.0}, {"date": "2026-05-12", "close": 57.69, "volume": 148580.0}, {"date": "2026-05-13", "close": 58.12, "volume": 145184.0}, {"date": "2026-05-14", "close": 57.485, "volume": 178437.0}, {"date": "2026-05-15", "close": 57.11, "volume": 168740.0}, {"date": "2026-05-18", "close": 59.11, "volume": 223363.0}, {"date": "2026-05-19", "close": 58.82, "volume": 205266.0}, {"date": "2026-05-20", "close": 64.26, "volume": 424817.0}, {"date": "2026-05-21", "close": 61.54, "volume": 292700.0}, {"date": "2026-05-22", "close": 62.74, "volume": 179235.0}, {"date": "2026-05-26", "close": 61.05, "volume": 200621.0}, {"date": "2026-05-27", "close": 59.4, "volume": 246923.0}, {"date": "2026-05-28", "close": 61.64, "volume": 214788.0}, {"date": "2026-05-29", "close": 61.75, "volume": 235415.0}, {"date": "2026-06-01", "close": 62.3, "volume": 171510.0}, {"date": "2026-06-02", "close": 57.61, "volume": 275050.0}, {"date": "2026-06-03", "close": 57.27, "volume": 261448.0}, {"date": "2026-06-04", "close": 59.22, "volume": 409834.0}, {"date": "2026-06-05", "close": 59.865, "volume": 222995.0}, {"date": "2026-06-08", "close": 59.88, "volume": 153628.0}, {"date": "2026-06-09", "close": 61.11, "volume": 186307.0}, {"date": "2026-06-10", "close": 61.15, "volume": 179351.0}, {"date": "2026-06-11", "close": 60.79, "volume": 205471.0}, {"date": "2026-06-12", "close": 60.34, "volume": 163253.0}, {"date": "2026-06-15", "close": 58.89, "volume": 197885.0}, {"date": "2026-06-16", "close": 59.69, "volume": 175941.0}, {"date": "2026-06-17", "close": 58.14, "volume": 206589.0}, {"date": "2026-06-18", "close": 58.525, "volume": 526793.0}, {"date": "2026-06-22", "close": 57.6, "volume": 275772.0}, {"date": "2026-06-23", "close": 59.69, "volume": 281514.0}, {"date": "2026-06-24", "close": 61.93, "volume": 211936.0}, {"date": "2026-06-25", "close": 61.78, "volume": 228476.0}, {"date": "2026-06-26", "close": 62.99, "volume": 639798.0}, {"date": "2026-06-29", "close": 61.65, "volume": 236855.0}, {"date": "2026-06-30", "close": 62.52, "volume": 279283.0}, {"date": "2026-07-01", "close": 64.49, "volume": 170265.0}, {"date": "2026-07-02", "close": 64.14, "volume": 189519.0}, {"date": "2026-07-06", "close": 63.89, "volume": 173664.0}, {"date": "2026-07-07", "close": 64.33, "volume": 122581.0}, {"date": "2026-07-08", "close": 63.0, "volume": 289014.0}, {"date": "2026-07-09", "close": 62.77, "volume": 171905.0}, {"date": "2026-07-10", "close": 62.29, "volume": 108985.0}, {"date": "2026-07-13", "close": 63.27, "volume": 176135.0}, {"date": "2026-07-14", "close": 62.08, "volume": 149383.0}, {"date": "2026-07-15", "close": 61.93, "volume": 141181.0}, {"date": "2026-07-16", "close": 62.25, "volume": 226201.0}, {"date": "2026-07-17", "close": 61.7, "volume": 152663.0}, {"date": "2026-07-20", "close": 61.34, "volume": 131332.0}, {"date": "2026-07-21", "close": 60.15, "volume": 156253.0}, {"date": "2026-07-22", "close": 59.0, "volume": 139892.0}, {"date": "2026-07-23", "close": 59.01, "volume": 160919.0}, {"date": "2026-07-24", "close": 59.86, "volume": 129084.0}, {"date": "2026-07-27", "close": 60.4, "volume": 151758.0}, {"date": "2026-07-28", "close": 61.64, "volume": 178670.0}, {"date": "2026-07-29", "close": 62.25, "volume": 178182.0}, {"date": "2026-07-30", "close": 59.49, "volume": 195368.0}, {"date": "2026-07-31", "close": 60.06, "volume": 181351.0}, {"date": "2026-08-03", "close": 60.62, "volume": 196174.0}, {"date": "2026-08-04", "close": 59.1, "volume": 222621.0}, {"date": "2026-08-05", "close": 62.57, "volume": 418748.0}, {"date": "2026-08-06", "close": 62.45, "volume": 234392.0}, {"date": "2026-08-07", "close": 62.56, "volume": 145087.0}], "refreshing": true}